Find a quote
METRO INC
87.90 Down -0.15 (-0.17 %)
Delayed : 2026/08/17 17:40:00
- Previous close $88.05
- Opening $87.90
- Today High $87.96
- Today Low $86.90
- Price Bid $87.84
- Price Ask $87.84
- 52 Weeks High $102.71
- 52 Weeks Low $86.63
- Size Bid 2
- Size Ask 2
- Volume 672,581
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.90 | Up $0.01 | $87.90 | $87.90 | 88,200 |
| 03:59 PM | $87.89 | Down $ -0.01 | $87.93 | $87.84 | 12,800 |
| 03:58 PM | $87.90 | Up $0.03 | $87.90 | $87.86 | 1,000 |
| 03:57 PM | $87.88 | Down $0.00 | $87.91 | $87.82 | 11,000 |
| 03:56 PM | $87.88 | Down $ -0.02 | $87.96 | $87.88 | 6,900 |
| 03:55 PM | $87.90 | Up $0.01 | $87.90 | $87.85 | 6,200 |
| 03:54 PM | $87.89 | Up $0.11 | $87.89 | $87.77 | 3,000 |
| 03:53 PM | $87.78 | Up $0.07 | $87.78 | $87.73 | 400 |
| 03:52 PM | $87.71 | Up $0.07 | $87.71 | $87.63 | 2,500 |
| 03:51 PM | $87.64 | Up $0.10 | $87.64 | $87.54 | 3,300 |
| 03:50 PM | $87.54 | Down $ -0.11 | $87.65 | $87.47 | 6,800 |
| 03:49 PM | $87.65 | Down $ -0.01 | $87.68 | $87.64 | 5,800 |
| 03:48 PM | $87.66 | Down $ -0.03 | $87.70 | $87.62 | 11,900 |
| 03:47 PM | $87.69 | Up $0.00 | $87.69 | $87.67 | 400 |
| 03:46 PM | $87.69 | Up $0.00 | $87.69 | $87.68 | 600 |
| 03:45 PM | $87.69 | Up $0.03 | $87.70 | $87.69 | 1,000 |
| 03:44 PM | $87.66 | Up $0.05 | $87.67 | $87.62 | 1,600 |
| 03:43 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 100 |
| 03:42 PM | $87.62 | Up $0.02 | $87.62 | $87.62 | 200 |
| 03:39 PM | $87.59 | Down $ -0.02 | $87.61 | $87.59 | 1,200 |
| 03:39 PM | $87.59 | Up $0.00 | $87.61 | $87.59 | 0 |
| 03:39 PM | $87.59 | Up $0.00 | $87.61 | $87.59 | 0 |
| 03:38 PM | $87.61 | Down $ -0.09 | $87.74 | $87.61 | 8,100 |
| 03:37 PM | $87.70 | Up $0.01 | $87.71 | $87.69 | 900 |
| 03:36 PM | $87.69 | Up $0.03 | $87.70 | $87.69 | 800 |
| 03:35 PM | $87.66 | Down $ -0.04 | $87.68 | $87.66 | 400 |
| 03:34 PM | $87.70 | Up $0.04 | $87.70 | $87.67 | 700 |
| 03:33 PM | $87.66 | Up $0.04 | $87.66 | $87.66 | 200 |
| 03:32 PM | $87.62 | Up $0.01 | $87.64 | $87.59 | 2,800 |
| 03:31 PM | $87.61 | Up $0.08 | $87.61 | $87.57 | 1,000 |
| 03:29 PM | $87.53 | Down $ -0.02 | $87.59 | $87.52 | 1,700 |
| 03:29 PM | $87.53 | Up $0.00 | $87.59 | $87.52 | 0 |
| 03:28 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 100 |
| 03:27 PM | $87.55 | Down $0.00 | $87.56 | $87.55 | 1,400 |
| 03:26 PM | $87.55 | Down $ -0.07 | $87.61 | $87.55 | 1,600 |
| 03:25 PM | $87.62 | Down $ -0.05 | $87.68 | $87.62 | 2,300 |
| 03:24 PM | $87.67 | Up $0.09 | $87.67 | $87.58 | 2,800 |
| 03:23 PM | $87.58 | Up $0.03 | $87.58 | $87.55 | 300 |
| 03:22 PM | $87.55 | Up $0.00 | $87.55 | $87.55 | 100 |
| 03:21 PM | $87.55 | Down $ -0.03 | $87.61 | $87.55 | 3,200 |
| 03:19 PM | $87.58 | Down $ -0.03 | $87.61 | $87.58 | 1,000 |
| 03:19 PM | $87.58 | Up $0.00 | $87.61 | $87.58 | 0 |
| 03:17 PM | $87.61 | Up $0.03 | $87.61 | $87.61 | 100 |
| 03:17 PM | $87.61 | Up $0.00 | $87.61 | $87.61 | 0 |
| 03:16 PM | $87.58 | Down $ -0.09 | $87.61 | $87.58 | 700 |
| 03:15 PM | $87.67 | Up $0.03 | $87.68 | $87.60 | 3,700 |
| 03:13 PM | $87.65 | Down $ -0.03 | $87.65 | $87.65 | 300 |
| 03:13 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 03:12 PM | $87.67 | Up $0.05 | $87.67 | $87.65 | 1,200 |
| 03:11 PM | $87.62 | Down $0.00 | $87.63 | $87.58 | 1,300 |
| 03:10 PM | $87.63 | Up $0.00 | $87.63 | $87.62 | 300 |
| 03:09 PM | $87.62 | Up $0.06 | $87.62 | $87.58 | 600 |
| 03:08 PM | $87.56 | Down $ -0.02 | $87.57 | $87.56 | 200 |
| 03:07 PM | $87.58 | Up $0.05 | $87.58 | $87.53 | 1,600 |
| 03:06 PM | $87.53 | Up $0.01 | $87.55 | $87.53 | 1,600 |
| 03:05 PM | $87.52 | Up $0.00 | $87.53 | $87.52 | 600 |
| 03:04 PM | $87.52 | Up $0.03 | $87.52 | $87.44 | 3,900 |
| 03:03 PM | $87.49 | Up $0.00 | $87.49 | $87.49 | 300 |
| 03:02 PM | $87.49 | Up $0.00 | $87.49 | $87.49 | 100 |
| 03:01 PM | $87.49 | Down $ -0.01 | $87.53 | $87.49 | 1,500 |
| 03:00 PM | $87.50 | Down $ -0.03 | $87.50 | $87.49 | 900 |
| 02:59 PM | $87.53 | Up $0.02 | $87.53 | $87.49 | 900 |
| 02:57 PM | $87.51 | Down $ -0.05 | $87.55 | $87.51 | 700 |
| 02:57 PM | $87.51 | Up $0.00 | $87.55 | $87.51 | 0 |
| 02:56 PM | $87.56 | Up $0.00 | $87.58 | $87.56 | 300 |
| 02:55 PM | $87.56 | Up $0.05 | $87.56 | $87.51 | 900 |
| 02:54 PM | $87.51 | Up $0.01 | $87.51 | $87.51 | 100 |
| 02:53 PM | $87.50 | Down $ -0.02 | $87.53 | $87.50 | 400 |
| 02:52 PM | $87.52 | Down $ -0.01 | $87.52 | $87.52 | 200 |
| 02:51 PM | $87.53 | Down $ -0.02 | $87.56 | $87.53 | 700 |
| 02:50 PM | $87.55 | Up $0.02 | $87.56 | $87.55 | 500 |
| 02:49 PM | $87.53 | Down $ -0.03 | $87.53 | $87.53 | 200 |
| 02:48 PM | $87.56 | Down $ -0.04 | $87.60 | $87.54 | 1,000 |
| 02:47 PM | $87.60 | Up $0.02 | $87.60 | $87.60 | 200 |
| 02:46 PM | $87.59 | Down $ -0.10 | $87.68 | $87.59 | 3,600 |
| 02:45 PM | $87.68 | Up $0.12 | $87.68 | $87.57 | 3,000 |
| 02:44 PM | $87.56 | Up $0.02 | $87.56 | $87.54 | 900 |
| 02:43 PM | $87.54 | Up $0.03 | $87.55 | $87.54 | 200 |
| 02:40 PM | $87.51 | Up $0.03 | $87.51 | $87.49 | 300 |
| 02:40 PM | $87.51 | Up $0.00 | $87.51 | $87.49 | 0 |
| 02:40 PM | $87.51 | Up $0.00 | $87.51 | $87.49 | 0 |
| 02:39 PM | $87.48 | Up $0.01 | $87.48 | $87.46 | 1,600 |
| 02:38 PM | $87.47 | Down $ -0.13 | $87.57 | $87.47 | 3,600 |
| 02:37 PM | $87.60 | Up $0.02 | $87.60 | $87.58 | 700 |
| 02:36 PM | $87.58 | Up $0.02 | $87.58 | $87.58 | 100 |
| 02:35 PM | $87.56 | Up $0.00 | $87.58 | $87.55 | 20,200 |
| 02:34 PM | $87.56 | Up $0.02 | $87.56 | $87.56 | 400 |
| 02:31 PM | $87.54 | Up $0.03 | $87.54 | $87.53 | 200 |
| 02:31 PM | $87.54 | Up $0.00 | $87.54 | $87.53 | 0 |
| 02:31 PM | $87.54 | Up $0.00 | $87.54 | $87.53 | 0 |
| 02:30 PM | $87.51 | Down $ -0.06 | $87.56 | $87.51 | 1,700 |
| 02:29 PM | $87.57 | Up $0.03 | $87.57 | $87.57 | 100 |
| 02:28 PM | $87.54 | Down $ -0.03 | $87.54 | $87.54 | 100 |
| 02:27 PM | $87.57 | Up $0.06 | $87.57 | $87.56 | 300 |
| 02:26 PM | $87.51 | Up $0.11 | $87.51 | $87.41 | 2,700 |
| 02:25 PM | $87.40 | Up $0.02 | $87.40 | $87.40 | 100 |
| 02:24 PM | $87.38 | Up $0.00 | $87.38 | $87.38 | 200 |
| 02:23 PM | $87.38 | Down $ -0.03 | $87.38 | $87.38 | 100 |
| 02:22 PM | $87.41 | Up $0.00 | $87.41 | $87.41 | 100 |
| 02:21 PM | $87.41 | Up $0.04 | $87.41 | $87.34 | 500 |
| 02:20 PM | $87.37 | Up $0.03 | $87.37 | $87.33 | 400 |
| 02:19 PM | $87.34 | Down $ -0.08 | $87.39 | $87.34 | 1,200 |
| 02:18 PM | $87.42 | Up $0.03 | $87.42 | $87.42 | 100 |
| 02:17 PM | $87.39 | Down $ -0.03 | $87.42 | $87.39 | 200 |
| 02:16 PM | $87.42 | Up $0.03 | $87.42 | $87.42 | 100 |
| 02:15 PM | $87.39 | Down $ -0.01 | $87.42 | $87.39 | 1,200 |
| 02:14 PM | $87.40 | Up $0.04 | $87.40 | $87.39 | 600 |
| 02:13 PM | $87.36 | Up $0.00 | $87.36 | $87.36 | 100 |
| 02:12 PM | $87.36 | Up $0.00 | $87.36 | $87.36 | 100 |
| 02:11 PM | $87.36 | Up $0.00 | $87.36 | $87.36 | 100 |
| 02:10 PM | $87.36 | Up $0.04 | $87.36 | $87.36 | 100 |
| 02:09 PM | $87.32 | Down $ -0.02 | $87.34 | $87.30 | 1,500 |
| 02:08 PM | $87.34 | Down $ -0.10 | $87.44 | $87.34 | 23,000 |
| 02:07 PM | $87.45 | Up $0.01 | $87.45 | $87.45 | 200 |
| 02:05 PM | $87.43 | Up $0.00 | $87.45 | $87.43 | 700 |
| 02:05 PM | $87.43 | Up $0.00 | $87.45 | $87.43 | 0 |
| 02:04 PM | $87.43 | Up $0.02 | $87.43 | $87.34 | 300 |
| 02:02 PM | $87.41 | Up $0.05 | $87.41 | $87.39 | 200 |
| 02:02 PM | $87.41 | Up $0.00 | $87.41 | $87.39 | 0 |
| 02:01 PM | $87.37 | Up $0.05 | $87.41 | $87.37 | 400 |
| 01:59 PM | $87.32 | Down $ -0.05 | $87.41 | $87.32 | 2,100 |
| 01:59 PM | $87.32 | Up $0.00 | $87.41 | $87.32 | 0 |
| 01:58 PM | $87.37 | Up $0.03 | $87.37 | $87.37 | 100 |
| 01:57 PM | $87.33 | Down $ -0.02 | $87.35 | $87.33 | 400 |
| 01:56 PM | $87.35 | Down $ -0.08 | $87.36 | $87.35 | 1,300 |
| 01:54 PM | $87.43 | Down $ -0.01 | $87.43 | $87.43 | 100 |
| 01:54 PM | $87.43 | Up $0.00 | $87.43 | $87.43 | 0 |
| 01:53 PM | $87.44 | Up $0.00 | $87.44 | $87.44 | 100 |
| 01:52 PM | $87.44 | Up $0.01 | $87.44 | $87.44 | 100 |
| 01:51 PM | $87.43 | Up $0.07 | $87.43 | $87.38 | 1,900 |
| 01:50 PM | $87.37 | Down $ -0.02 | $87.37 | $87.37 | 100 |
| 01:48 PM | $87.38 | Up $0.02 | $87.38 | $87.38 | 100 |
| 01:48 PM | $87.38 | Up $0.00 | $87.38 | $87.38 | 0 |
| 01:46 PM | $87.37 | Down $ -0.02 | $87.37 | $87.37 | 100 |
| 01:46 PM | $87.37 | Up $0.00 | $87.37 | $87.37 | 0 |
| 01:45 PM | $87.38 | Up $0.04 | $87.38 | $87.35 | 800 |
| 01:44 PM | $87.34 | Up $0.03 | $87.35 | $87.32 | 4,800 |
| 01:43 PM | $87.31 | Down $ -0.02 | $87.31 | $87.31 | 100 |
| 01:40 PM | $87.33 | Up $0.11 | $87.33 | $87.32 | 700 |
| 01:40 PM | $87.33 | Up $0.00 | $87.33 | $87.32 | 0 |
| 01:40 PM | $87.33 | Up $0.00 | $87.33 | $87.32 | 0 |
| 01:38 PM | $87.22 | Up $0.00 | $87.30 | $87.22 | 1,700 |
| 01:38 PM | $87.22 | Up $0.00 | $87.30 | $87.22 | 0 |
| 01:36 PM | $87.22 | Up $0.01 | $87.28 | $87.21 | 700 |
| 01:36 PM | $87.22 | Up $0.00 | $87.28 | $87.21 | 0 |
| 01:35 PM | $87.21 | Up $0.01 | $87.21 | $87.20 | 200 |
| 01:33 PM | $87.20 | Down $ -0.01 | $87.20 | $87.20 | 100 |
| 01:33 PM | $87.20 | Up $0.00 | $87.20 | $87.20 | 0 |
| 01:32 PM | $87.21 | Up $0.00 | $87.21 | $87.21 | 100 |
| 01:31 PM | $87.21 | Up $0.00 | $87.21 | $87.21 | 200 |
| 01:30 PM | $87.21 | Down $ -0.01 | $87.22 | $87.21 | 200 |
| 01:29 PM | $87.22 | Up $0.02 | $87.23 | $87.21 | 400 |
| 01:27 PM | $87.20 | Up $0.00 | $87.20 | $87.20 | 100 |
| 01:27 PM | $87.20 | Up $0.00 | $87.20 | $87.20 | 0 |
| 01:26 PM | $87.20 | Down $ -0.03 | $87.20 | $87.20 | 100 |
| 01:25 PM | $87.23 | Up $0.01 | $87.23 | $87.23 | 100 |
| 01:24 PM | $87.22 | Down $ -0.12 | $87.29 | $87.22 | 1,600 |
| 01:23 PM | $87.34 | Up $0.00 | $87.34 | $87.34 | 700 |
| 01:22 PM | $87.34 | Up $0.05 | $87.34 | $87.34 | 100 |
| 01:19 PM | $87.29 | Down $ -0.04 | $87.29 | $87.29 | 300 |
| 01:19 PM | $87.29 | Up $0.00 | $87.29 | $87.29 | 0 |
| 01:19 PM | $87.29 | Up $0.00 | $87.29 | $87.29 | 0 |
| 01:18 PM | $87.33 | Down $ -0.03 | $87.33 | $87.33 | 400 |
| 01:17 PM | $87.36 | Down $ -0.01 | $87.36 | $87.36 | 800 |
| 01:16 PM | $87.37 | Down $ -0.04 | $87.42 | $87.37 | 1,200 |
| 01:15 PM | $87.41 | Down $ -0.07 | $87.41 | $87.41 | 200 |
| 01:14 PM | $87.48 | Up $0.05 | $87.48 | $87.47 | 300 |
| 01:11 PM | $87.44 | Down $ -0.02 | $87.44 | $87.40 | 300 |
| 01:11 PM | $87.44 | Up $0.00 | $87.44 | $87.40 | 0 |
| 01:11 PM | $87.44 | Up $0.00 | $87.44 | $87.40 | 0 |
| 01:09 PM | $87.46 | Up $0.01 | $87.46 | $87.44 | 200 |
| 01:09 PM | $87.46 | Up $0.00 | $87.46 | $87.44 | 0 |
| 01:08 PM | $87.45 | Up $0.22 | $87.45 | $87.28 | 2,000 |
| 01:07 PM | $87.23 | Down $ -0.04 | $87.25 | $87.23 | 200 |
| 01:06 PM | $87.27 | Up $0.05 | $87.27 | $87.27 | 100 |
| 01:05 PM | $87.23 | Up $0.00 | $87.23 | $87.23 | 100 |
| 01:03 PM | $87.23 | Down $ -0.01 | $87.28 | $87.23 | 200 |
| 01:03 PM | $87.23 | Up $0.00 | $87.28 | $87.23 | 0 |
| 01:00 PM | $87.23 | Up $0.01 | $87.23 | $87.23 | 100 |
| 01:00 PM | $87.23 | Up $0.00 | $87.23 | $87.23 | 0 |
| 01:00 PM | $87.23 | Up $0.00 | $87.23 | $87.23 | 0 |
| 12:58 PM | $87.22 | Up $0.05 | $87.27 | $87.15 | 2,300 |
| 12:58 PM | $87.22 | Up $0.00 | $87.27 | $87.15 | 0 |
| 12:57 PM | $87.17 | Up $0.06 | $87.17 | $87.17 | 100 |
| 12:54 PM | $87.12 | Up $0.00 | $87.12 | $87.12 | 300 |
| 12:54 PM | $87.12 | Up $0.00 | $87.12 | $87.12 | 0 |
| 12:54 PM | $87.12 | Up $0.00 | $87.12 | $87.12 | 0 |
| 12:51 PM | $87.11 | Down $ -0.06 | $87.11 | $87.04 | 600 |
| 12:51 PM | $87.11 | Up $0.00 | $87.11 | $87.04 | 0 |
| 12:51 PM | $87.11 | Up $0.00 | $87.11 | $87.04 | 0 |
| 12:50 PM | $87.17 | Up $0.06 | $87.17 | $87.17 | 100 |
| 12:49 PM | $87.11 | Up $0.00 | $87.11 | $87.04 | 300 |
| 12:48 PM | $87.11 | Up $0.01 | $87.11 | $87.04 | 1,100 |
| 12:47 PM | $87.10 | Up $0.04 | $87.10 | $87.10 | 200 |
| 12:45 PM | $87.06 | Down $ -0.12 | $87.11 | $87.06 | 700 |
| 12:45 PM | $87.06 | Up $0.00 | $87.11 | $87.06 | 0 |
| 12:43 PM | $87.18 | Down $ -0.06 | $87.22 | $87.18 | 400 |
| 12:43 PM | $87.18 | Up $0.00 | $87.22 | $87.18 | 0 |
| 12:41 PM | $87.24 | Down $ -0.01 | $87.24 | $87.24 | 200 |
| 12:41 PM | $87.24 | Up $0.00 | $87.24 | $87.24 | 0 |
| 12:39 PM | $87.25 | Down $ -0.10 | $87.34 | $87.25 | 14,400 |
| 12:39 PM | $87.25 | Up $0.00 | $87.34 | $87.25 | 0 |
| 12:38 PM | $87.35 | Up $0.00 | $87.35 | $87.35 | 100 |
| 12:36 PM | $87.35 | Up $0.04 | $87.35 | $87.35 | 300 |
| 12:36 PM | $87.35 | Up $0.00 | $87.35 | $87.35 | 0 |
| 12:34 PM | $87.31 | Up $0.01 | $87.35 | $87.30 | 1,600 |
| 12:34 PM | $87.31 | Up $0.00 | $87.35 | $87.30 | 0 |
| 12:32 PM | $87.30 | Up $0.01 | $87.30 | $87.30 | 100 |
| 12:32 PM | $87.30 | Up $0.00 | $87.30 | $87.30 | 0 |
| 12:30 PM | $87.29 | Up $0.04 | $87.29 | $87.29 | 100 |
| 12:30 PM | $87.29 | Up $0.00 | $87.29 | $87.29 | 0 |
| 12:26 PM | $87.25 | Down $ -0.07 | $87.32 | $87.25 | 1,100 |
| 12:26 PM | $87.25 | Up $0.00 | $87.32 | $87.25 | 0 |
| 12:26 PM | $87.25 | Up $0.00 | $87.32 | $87.25 | 0 |
| 12:26 PM | $87.25 | Up $0.00 | $87.32 | $87.25 | 0 |
| 12:25 PM | $87.32 | Up $0.03 | $87.32 | $87.26 | 1,800 |
| 12:24 PM | $87.29 | Up $0.01 | $87.30 | $87.29 | 700 |
| 12:23 PM | $87.28 | Up $0.07 | $87.28 | $87.28 | 1,200 |
| 12:22 PM | $87.21 | Up $0.03 | $87.24 | $87.19 | 1,700 |
| 12:20 PM | $87.18 | Up $0.00 | $87.18 | $87.18 | 1,900 |
| 12:20 PM | $87.18 | Up $0.00 | $87.18 | $87.18 | 0 |
| 12:19 PM | $87.18 | Down $ -0.12 | $87.31 | $87.18 | 22,900 |
| 12:18 PM | $87.30 | Up $0.03 | $87.30 | $87.23 | 4,500 |
| 12:16 PM | $87.27 | Up $0.01 | $87.27 | $87.27 | 500 |
| 12:16 PM | $87.27 | Up $0.00 | $87.27 | $87.27 | 0 |
| 12:15 PM | $87.26 | Up $0.04 | $87.26 | $87.23 | 300 |
| 12:14 PM | $87.22 | Up $0.00 | $87.22 | $87.22 | 100 |
| 12:13 PM | $87.22 | Up $0.14 | $87.22 | $87.11 | 1,700 |
| 12:12 PM | $87.08 | Up $0.03 | $87.09 | $87.08 | 500 |
| 12:11 PM | $87.05 | Up $0.00 | $87.08 | $87.05 | 600 |
| 12:10 PM | $87.05 | Up $0.11 | $87.07 | $86.94 | 6,600 |
| 12:09 PM | $86.94 | Up $0.04 | $86.94 | $86.94 | 100 |
| 12:07 PM | $86.90 | Up $0.00 | $86.90 | $86.90 | 100 |
| 12:07 PM | $86.90 | Up $0.00 | $86.90 | $86.90 | 0 |
| 12:06 PM | $86.90 | Up $0.00 | $86.90 | $86.90 | 100 |
| 12:05 PM | $86.90 | Up $0.00 | $86.90 | $86.90 | 100 |
| 12:03 PM | $86.90 | Up $0.00 | $86.90 | $86.90 | 300 |
| 12:03 PM | $86.90 | Up $0.00 | $86.90 | $86.90 | 0 |
| 12:02 PM | $86.90 | Down $ -0.03 | $86.90 | $86.90 | 400 |
| 11:59 AM | $86.93 | Up $0.01 | $86.93 | $86.92 | 300 |
| 11:59 AM | $86.93 | Up $0.00 | $86.93 | $86.92 | 0 |
| 11:59 AM | $86.93 | Up $0.00 | $86.93 | $86.92 | 0 |
| 11:58 AM | $86.92 | Up $0.00 | $86.92 | $86.90 | 1,200 |
| 11:57 AM | $86.92 | Up $0.01 | $87.02 | $86.92 | 1,300 |
| 11:53 AM | $86.91 | Up $0.01 | $86.91 | $86.91 | 100 |
| 11:53 AM | $86.91 | Up $0.00 | $86.91 | $86.91 | 0 |
| 11:53 AM | $86.91 | Up $0.00 | $86.91 | $86.91 | 0 |
| 11:53 AM | $86.91 | Up $0.00 | $86.91 | $86.91 | 0 |
| 11:52 AM | $86.90 | Up $0.00 | $87.04 | $86.90 | 7,300 |
| 11:51 AM | $86.90 | Down $ -0.01 | $86.90 | $86.90 | 100 |
| 11:50 AM | $86.91 | Up $0.01 | $86.96 | $86.91 | 1,000 |
| 11:49 AM | $86.90 | Down $ -0.02 | $86.97 | $86.90 | 2,100 |
| 11:48 AM | $86.92 | Down $ -0.11 | $87.04 | $86.92 | 12,100 |
| 11:47 AM | $87.03 | Down $ -0.02 | $87.03 | $87.03 | 100 |
| 11:45 AM | $87.05 | Down $ -0.07 | $87.11 | $87.05 | 1,700 |
| 11:45 AM | $87.05 | Up $0.00 | $87.11 | $87.05 | 0 |
| 11:43 AM | $87.12 | Up $0.00 | $87.12 | $87.12 | 100 |
| 11:43 AM | $87.12 | Up $0.00 | $87.12 | $87.12 | 0 |
| 11:42 AM | $87.12 | Down $ -0.08 | $87.12 | $87.12 | 200 |
| 11:41 AM | $87.20 | Down $ -0.04 | $87.23 | $87.19 | 6,600 |
| 11:40 AM | $87.24 | Up $0.00 | $87.24 | $87.24 | 100 |
| 11:39 AM | $87.24 | Down $ -0.01 | $87.24 | $87.24 | 100 |
| 11:38 AM | $87.25 | Down $ -0.05 | $87.26 | $87.25 | 200 |
| 11:36 AM | $87.30 | Up $0.00 | $87.30 | $87.27 | 1,200 |
| 11:36 AM | $87.30 | Up $0.00 | $87.30 | $87.27 | 0 |
| 11:35 AM | $87.30 | Down $ -0.01 | $87.30 | $87.27 | 900 |
| 11:34 AM | $87.31 | Up $0.11 | $87.31 | $87.21 | 2,700 |
| 11:33 AM | $87.20 | Up $0.02 | $87.20 | $87.20 | 2,400 |
| 11:32 AM | $87.19 | Down $ -0.03 | $87.19 | $87.19 | 100 |
| 11:30 AM | $87.22 | Up $0.04 | $87.22 | $87.19 | 500 |
| 11:30 AM | $87.22 | Up $0.00 | $87.22 | $87.19 | 0 |
| 11:29 AM | $87.18 | Up $0.00 | $87.18 | $87.18 | 200 |
| 11:27 AM | $87.18 | Up $0.09 | $87.18 | $87.13 | 400 |
| 11:27 AM | $87.18 | Up $0.00 | $87.18 | $87.13 | 0 |
| 11:26 AM | $87.09 | Up $0.04 | $87.13 | $87.07 | 600 |
| 11:23 AM | $87.05 | Down $ -0.02 | $87.05 | $87.05 | 600 |
| 11:23 AM | $87.05 | Up $0.00 | $87.05 | $87.05 | 0 |
| 11:23 AM | $87.05 | Up $0.00 | $87.05 | $87.05 | 0 |
| 11:22 AM | $87.07 | Down $ -0.11 | $87.12 | $87.07 | 4,500 |
| 11:21 AM | $87.18 | Down $ -0.03 | $87.19 | $87.18 | 700 |
| 11:20 AM | $87.21 | Up $0.01 | $87.23 | $87.20 | 1,200 |
| 11:19 AM | $87.20 | Up $0.02 | $87.20 | $87.18 | 1,300 |
| 11:16 AM | $87.18 | Up $0.07 | $87.18 | $87.14 | 600 |
| 11:16 AM | $87.18 | Up $0.00 | $87.18 | $87.14 | 0 |
| 11:16 AM | $87.18 | Up $0.00 | $87.18 | $87.14 | 0 |
| 11:15 AM | $87.11 | Up $0.01 | $87.11 | $87.11 | 100 |
| 11:14 AM | $87.10 | Down $ -0.02 | $87.11 | $87.10 | 200 |
| 11:13 AM | $87.12 | Down $ -0.01 | $87.12 | $87.12 | 200 |
| 11:12 AM | $87.13 | Down $ -0.04 | $87.13 | $87.13 | 200 |
| 11:11 AM | $87.17 | Down $ -0.02 | $87.17 | $87.17 | 200 |
| 11:10 AM | $87.19 | Up $0.08 | $87.19 | $87.16 | 500 |
| 11:07 AM | $87.11 | Down $ -0.04 | $87.13 | $87.11 | 500 |
| 11:07 AM | $87.11 | Up $0.00 | $87.13 | $87.11 | 0 |
| 11:07 AM | $87.11 | Up $0.00 | $87.13 | $87.11 | 0 |
| 11:06 AM | $87.15 | Up $0.00 | $87.19 | $87.14 | 1,800 |
| 11:05 AM | $87.15 | Down $ -0.05 | $87.20 | $87.15 | 700 |
| 11:04 AM | $87.20 | Up $0.08 | $87.20 | $87.12 | 3,300 |
| 11:03 AM | $87.12 | Down $ -0.08 | $87.17 | $87.12 | 500 |
| 11:02 AM | $87.20 | Down $ -0.08 | $87.28 | $87.20 | 7,900 |
| 11:01 AM | $87.28 | Up $0.00 | $87.28 | $87.28 | 200 |
| 11:00 AM | $87.28 | Down $ -0.07 | $87.30 | $87.28 | 1,100 |
| 10:59 AM | $87.35 | Down $ -0.05 | $87.35 | $87.35 | 200 |
| 10:58 AM | $87.40 | Down $ -0.05 | $87.40 | $87.40 | 3,400 |
| 10:55 AM | $87.45 | Up $0.00 | $87.45 | $87.45 | 400 |
| 10:55 AM | $87.45 | Up $0.00 | $87.45 | $87.45 | 0 |
| 10:55 AM | $87.45 | Up $0.00 | $87.45 | $87.45 | 0 |
| 10:54 AM | $87.45 | Down $ -0.04 | $87.45 | $87.45 | 200 |
| 10:53 AM | $87.49 | Up $0.04 | $87.49 | $87.49 | 100 |
| 10:51 AM | $87.45 | Up $0.00 | $87.46 | $87.45 | 200 |
| 10:51 AM | $87.45 | Up $0.00 | $87.46 | $87.45 | 0 |
| 10:50 AM | $87.45 | Down $ -0.08 | $87.47 | $87.45 | 400 |
| 10:47 AM | $87.53 | Up $0.04 | $87.56 | $87.49 | 600 |
| 10:47 AM | $87.53 | Up $0.00 | $87.56 | $87.49 | 0 |
| 10:47 AM | $87.53 | Up $0.00 | $87.56 | $87.49 | 0 |
| 10:45 AM | $87.49 | Up $0.12 | $87.50 | $87.39 | 12,200 |
| 10:45 AM | $87.49 | Up $0.00 | $87.50 | $87.39 | 0 |
| 10:44 AM | $87.37 | Down $ -0.03 | $87.37 | $87.37 | 300 |
| 10:43 AM | $87.40 | Up $0.02 | $87.40 | $87.37 | 800 |
| 10:42 AM | $87.38 | Down $ -0.02 | $87.38 | $87.38 | 400 |
| 10:41 AM | $87.40 | Down $ -0.03 | $87.41 | $87.40 | 400 |
| 10:39 AM | $87.44 | Down $ -0.02 | $87.44 | $87.44 | 200 |
| 10:39 AM | $87.44 | Up $0.00 | $87.44 | $87.44 | 0 |
| 10:38 AM | $87.45 | Down $ -0.03 | $87.45 | $87.45 | 300 |
| 10:37 AM | $87.48 | Up $0.00 | $87.51 | $87.46 | 6,400 |
| 10:33 AM | $87.48 | Down $ -0.02 | $87.52 | $87.45 | 11,300 |
| 10:33 AM | $87.48 | Up $0.00 | $87.52 | $87.45 | 0 |
| 10:33 AM | $87.48 | Up $0.00 | $87.52 | $87.45 | 0 |
| 10:33 AM | $87.48 | Up $0.00 | $87.52 | $87.45 | 0 |
| 10:32 AM | $87.50 | Up $0.05 | $87.50 | $87.45 | 900 |
| 10:31 AM | $87.45 | Up $0.09 | $87.48 | $87.42 | 16,700 |
| 10:30 AM | $87.36 | Up $0.03 | $87.37 | $87.31 | 3,600 |
| 10:29 AM | $87.33 | Up $0.04 | $87.36 | $87.27 | 4,300 |
| 10:28 AM | $87.29 | Down $ -0.11 | $87.36 | $87.29 | 600 |
| 10:25 AM | $87.40 | Down $ -0.02 | $87.40 | $87.40 | 200 |
| 10:25 AM | $87.40 | Up $0.00 | $87.40 | $87.40 | 0 |
| 10:25 AM | $87.40 | Up $0.00 | $87.40 | $87.40 | 0 |
| 10:24 AM | $87.42 | Down $ -0.05 | $87.45 | $87.42 | 400 |
| 10:23 AM | $87.47 | Down $ -0.02 | $87.47 | $87.47 | 400 |
| 10:21 AM | $87.49 | Up $0.10 | $87.50 | $87.36 | 10,500 |
| 10:21 AM | $87.49 | Up $0.00 | $87.50 | $87.36 | 0 |
| 10:20 AM | $87.39 | Up $0.04 | $87.39 | $87.34 | 7,400 |
| 10:18 AM | $87.35 | Up $0.00 | $87.35 | $87.26 | 900 |
| 10:18 AM | $87.35 | Up $0.00 | $87.35 | $87.26 | 0 |
| 10:16 AM | $87.35 | Down $ -0.01 | $87.35 | $87.30 | 500 |
| 10:16 AM | $87.35 | Up $0.00 | $87.35 | $87.30 | 0 |
| 10:13 AM | $87.36 | Up $0.03 | $87.36 | $87.30 | 500 |
| 10:13 AM | $87.36 | Up $0.00 | $87.36 | $87.30 | 0 |
| 10:13 AM | $87.36 | Up $0.00 | $87.36 | $87.30 | 0 |
| 10:12 AM | $87.33 | Up $0.10 | $87.33 | $87.23 | 1,800 |
| 10:11 AM | $87.23 | Down $ -0.04 | $87.26 | $87.23 | 2,800 |
| 10:10 AM | $87.27 | Down $ -0.07 | $87.32 | $87.27 | 1,500 |
| 10:09 AM | $87.34 | Down $ -0.08 | $87.45 | $87.34 | 5,800 |
| 10:08 AM | $87.42 | Down $ -0.05 | $87.52 | $87.42 | 18,500 |
| 10:07 AM | $87.47 | Up $0.07 | $87.47 | $87.41 | 2,800 |
| 10:05 AM | $87.40 | Down $ -0.02 | $87.41 | $87.40 | 800 |
| 10:05 AM | $87.40 | Up $0.00 | $87.41 | $87.40 | 0 |
| 10:04 AM | $87.42 | Down $ -0.04 | $87.45 | $87.40 | 7,700 |
| 10:03 AM | $87.46 | Down $ -0.04 | $87.46 | $87.46 | 100 |
| 10:02 AM | $87.50 | Down $ -0.09 | $87.53 | $87.50 | 1,900 |
| 10:01 AM | $87.59 | Up $0.07 | $87.59 | $87.59 | 200 |
| 09:58 AM | $87.52 | Down $ -0.03 | $87.54 | $87.52 | 800 |
| 09:58 AM | $87.52 | Up $0.00 | $87.54 | $87.52 | 0 |
| 09:58 AM | $87.52 | Up $0.00 | $87.54 | $87.52 | 0 |
| 09:57 AM | $87.55 | Up $0.03 | $87.59 | $87.55 | 500 |
| 09:56 AM | $87.52 | Up $0.07 | $87.58 | $87.49 | 3,000 |
| 09:55 AM | $87.45 | Up $0.03 | $87.46 | $87.45 | 300 |
| 09:54 AM | $87.42 | Up $0.08 | $87.43 | $87.42 | 300 |
| 09:53 AM | $87.34 | Down $ -0.01 | $87.34 | $87.34 | 200 |
| 09:52 AM | $87.35 | Down $ -0.04 | $87.40 | $87.35 | 500 |
| 09:51 AM | $87.39 | Down $ -0.01 | $87.40 | $87.39 | 16,900 |
| 09:50 AM | $87.40 | Up $0.13 | $87.40 | $87.32 | 8,800 |
| 09:49 AM | $87.27 | Down $ -0.01 | $87.27 | $87.27 | 200 |
| 09:48 AM | $87.28 | Down $ -0.07 | $87.35 | $87.28 | 1,600 |
| 09:47 AM | $87.35 | Down $ -0.02 | $87.35 | $87.35 | 100 |
| 09:46 AM | $87.37 | Up $0.02 | $87.41 | $87.37 | 1,300 |
| 09:45 AM | $87.35 | Down $ -0.09 | $87.51 | $87.35 | 18,000 |
| 09:44 AM | $87.44 | Down $ -0.04 | $87.44 | $87.40 | 300 |
| 09:43 AM | $87.48 | Up $0.00 | $87.50 | $87.48 | 1,300 |
| 09:40 AM | $87.48 | Down $ -0.02 | $87.53 | $87.48 | 800 |
| 09:40 AM | $87.48 | Up $0.00 | $87.53 | $87.48 | 0 |
| 09:40 AM | $87.48 | Up $0.00 | $87.53 | $87.48 | 0 |
| 09:39 AM | $87.50 | Down $ -0.30 | $87.55 | $87.50 | 4,700 |
| 09:35 AM | $87.80 | Up $0.17 | $87.80 | $87.80 | 400 |
| 09:35 AM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 09:35 AM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 09:35 AM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 09:33 AM | $87.63 | Up $0.37 | $87.65 | $87.49 | 2,300 |
| 09:33 AM | $87.63 | Up $0.00 | $87.65 | $87.49 | 0 |
| 09:31 AM | $87.26 | Down $ -0.54 | $87.74 | $87.26 | 4,500 |
| 09:31 AM | $87.26 | Up $0.00 | $87.74 | $87.26 | 0 |
| 09:30 AM | $87.80 | Down $ -0.25 | $87.90 | $87.80 | 10,700 |
| Previous close | $88.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/08/2026 | $87.90 | $86.90 | $87.96 | $86.90 | 386,100 |
| 14/08/2026 | $88.05 | $88.63 | $88.72 | $88.02 | 600,200 |
| 13/08/2026 | $89.49 | $89.46 | $89.97 | $89.19 | 525,700 |
| 12/08/2026 | $89.98 | $91.11 | $91.20 | $89.43 | 654,500 |
| 11/08/2026 | $89.78 | $90.32 | $90.37 | $89.65 | 543,900 |
| 10/08/2026 | $89.81 | $90.00 | $90.28 | $89.65 | 1,077,100 |
| 07/08/2026 | $90.35 | $90.29 | $90.84 | $90.12 | 747,000 |
| 06/08/2026 | $90.31 | $90.36 | $90.77 | $89.84 | 452,300 |
| 05/08/2026 | $91.64 | $91.69 | $91.90 | $91.14 | 352,100 |
| 04/08/2026 | $92.78 | $92.22 | $92.99 | $92.08 | 470,800 |
| 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 |
Graphs are not available, please refer to the detailed table