Find a quote
METRO INC
94.57 Down -2.14 (-2.26 %)
Delayed : 2025/09/15 17:40:00
- Previous close $96.71
- Opening $96.42
- Today High $96.80
- Today Low $94.33
- Price Bid $94.35
- Price Ask $94.35
- 52 Weeks High $109.20
- 52 Weeks Low $81.01
- Size Bid 3
- Size Ask 1
- Volume 431,839
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.57 | Up $0.01 | $94.57 | $94.57 | 56,000 |
| 03:59 PM | $94.56 | Up $0.07 | $94.57 | $94.49 | 8,900 |
| 03:58 PM | $94.49 | Down $ -0.01 | $94.53 | $94.48 | 4,400 |
| 03:57 PM | $94.50 | Down $0.00 | $94.53 | $94.50 | 5,000 |
| 03:56 PM | $94.51 | Down $ -0.01 | $94.56 | $94.50 | 2,800 |
| 03:55 PM | $94.52 | Up $0.03 | $94.57 | $94.50 | 2,300 |
| 03:54 PM | $94.48 | Down $ -0.03 | $94.53 | $94.48 | 2,700 |
| 03:53 PM | $94.51 | Down $ -0.02 | $94.52 | $94.50 | 3,800 |
| 03:52 PM | $94.53 | Up $0.00 | $94.54 | $94.51 | 1,900 |
| 03:51 PM | $94.53 | Down $ -0.02 | $94.53 | $94.48 | 1,200 |
| 03:50 PM | $94.55 | Up $0.01 | $94.60 | $94.53 | 3,000 |
| 03:49 PM | $94.54 | Down $ -0.03 | $94.54 | $94.54 | 100 |
| 03:48 PM | $94.57 | Up $0.16 | $94.57 | $94.43 | 2,900 |
| 03:47 PM | $94.41 | Up $0.03 | $94.43 | $94.39 | 800 |
| 03:46 PM | $94.38 | Up $0.00 | $94.41 | $94.38 | 3,600 |
| 03:45 PM | $94.38 | Up $0.05 | $94.39 | $94.34 | 4,600 |
| 03:44 PM | $94.33 | Down $ -0.12 | $94.43 | $94.33 | 1,700 |
| 03:43 PM | $94.45 | Down $ -0.01 | $94.47 | $94.44 | 900 |
| 03:42 PM | $94.46 | Down $ -0.02 | $94.46 | $94.46 | 400 |
| 03:41 PM | $94.48 | Up $0.02 | $94.48 | $94.46 | 300 |
| 03:40 PM | $94.46 | Down $ -0.03 | $94.48 | $94.46 | 200 |
| 03:39 PM | $94.49 | Down $ -0.03 | $94.52 | $94.49 | 900 |
| 03:38 PM | $94.52 | Up $0.00 | $94.52 | $94.51 | 2,000 |
| 03:37 PM | $94.52 | Up $0.01 | $94.53 | $94.50 | 1,400 |
| 03:36 PM | $94.51 | Up $0.01 | $94.51 | $94.50 | 800 |
| 03:35 PM | $94.50 | Up $0.00 | $94.50 | $94.47 | 1,400 |
| 03:34 PM | $94.50 | Up $0.00 | $94.50 | $94.45 | 1,100 |
| 03:33 PM | $94.50 | Up $0.04 | $94.50 | $94.47 | 1,900 |
| 03:32 PM | $94.46 | Down $ -0.01 | $94.48 | $94.45 | 700 |
| 03:31 PM | $94.47 | Down $ -0.02 | $94.52 | $94.47 | 1,600 |
| 03:30 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 100 |
| 03:29 PM | $94.49 | Down $ -0.01 | $94.52 | $94.49 | 2,300 |
| 03:27 PM | $94.50 | Down $ -0.05 | $94.53 | $94.45 | 5,600 |
| 03:27 PM | $94.50 | Up $0.00 | $94.53 | $94.45 | 0 |
| 03:26 PM | $94.55 | Down $ -0.05 | $94.62 | $94.55 | 2,400 |
| 03:25 PM | $94.60 | Down $ -0.07 | $94.64 | $94.60 | 1,200 |
| 03:24 PM | $94.67 | Down $ -0.03 | $94.74 | $94.67 | 4,900 |
| 03:23 PM | $94.70 | Down $ -0.01 | $94.72 | $94.70 | 1,800 |
| 03:22 PM | $94.71 | Up $0.00 | $94.72 | $94.70 | 2,700 |
| 03:21 PM | $94.71 | Up $0.02 | $94.71 | $94.70 | 800 |
| 03:20 PM | $94.69 | Down $ -0.01 | $94.70 | $94.69 | 400 |
| 03:19 PM | $94.70 | Up $0.04 | $94.71 | $94.67 | 1,700 |
| 03:18 PM | $94.66 | Down $ -0.01 | $94.66 | $94.66 | 400 |
| 03:17 PM | $94.67 | Up $0.03 | $94.70 | $94.66 | 1,100 |
| 03:16 PM | $94.65 | Up $0.02 | $94.65 | $94.63 | 200 |
| 03:15 PM | $94.63 | Up $0.04 | $94.63 | $94.59 | 2,600 |
| 03:14 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 400 |
| 03:13 PM | $94.59 | Down $ -0.03 | $94.61 | $94.59 | 1,100 |
| 03:12 PM | $94.62 | Down $ -0.03 | $94.65 | $94.62 | 1,100 |
| 03:11 PM | $94.65 | Up $0.00 | $94.65 | $94.65 | 100 |
| 03:10 PM | $94.65 | Up $0.01 | $94.65 | $94.65 | 100 |
| 03:09 PM | $94.64 | Up $0.00 | $94.64 | $94.64 | 100 |
| 03:08 PM | $94.64 | Down $ -0.07 | $94.70 | $94.64 | 600 |
| 03:07 PM | $94.71 | Up $0.03 | $94.71 | $94.68 | 2,400 |
| 03:06 PM | $94.68 | Up $0.02 | $94.68 | $94.65 | 1,600 |
| 03:04 PM | $94.66 | Down $ -0.04 | $94.68 | $94.65 | 1,000 |
| 03:04 PM | $94.66 | Up $0.00 | $94.68 | $94.65 | 0 |
| 03:02 PM | $94.70 | Up $0.00 | $94.70 | $94.70 | 100 |
| 03:02 PM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 03:00 PM | $94.70 | Down $ -0.02 | $94.71 | $94.70 | 200 |
| 03:00 PM | $94.70 | Up $0.00 | $94.71 | $94.70 | 0 |
| 02:59 PM | $94.72 | Up $0.03 | $94.74 | $94.70 | 4,100 |
| 02:58 PM | $94.70 | Up $0.02 | $94.70 | $94.70 | 100 |
| 02:56 PM | $94.67 | Down $ -0.05 | $94.70 | $94.66 | 700 |
| 02:56 PM | $94.67 | Up $0.00 | $94.70 | $94.66 | 0 |
| 02:55 PM | $94.72 | Up $0.00 | $94.72 | $94.69 | 1,500 |
| 02:54 PM | $94.72 | Up $0.01 | $94.72 | $94.72 | 100 |
| 02:53 PM | $94.71 | Up $0.02 | $94.71 | $94.69 | 200 |
| 02:52 PM | $94.69 | Down $ -0.03 | $94.73 | $94.69 | 1,000 |
| 02:51 PM | $94.72 | Up $0.04 | $94.72 | $94.68 | 2,500 |
| 02:50 PM | $94.68 | Down $ -0.02 | $94.70 | $94.68 | 400 |
| 02:49 PM | $94.70 | Up $0.01 | $94.71 | $94.70 | 300 |
| 02:47 PM | $94.69 | Down $ -0.02 | $94.70 | $94.69 | 200 |
| 02:47 PM | $94.69 | Up $0.00 | $94.70 | $94.69 | 0 |
| 02:46 PM | $94.71 | Up $0.01 | $94.74 | $94.69 | 800 |
| 02:45 PM | $94.70 | Down $ -0.01 | $94.75 | $94.70 | 2,600 |
| 02:44 PM | $94.71 | Up $0.01 | $94.71 | $94.71 | 100 |
| 02:43 PM | $94.70 | Down $ -0.01 | $94.73 | $94.70 | 1,400 |
| 02:42 PM | $94.71 | Down $ -0.04 | $94.73 | $94.71 | 900 |
| 02:39 PM | $94.75 | Up $0.04 | $94.78 | $94.71 | 6,600 |
| 02:39 PM | $94.75 | Up $0.00 | $94.78 | $94.71 | 0 |
| 02:39 PM | $94.75 | Up $0.00 | $94.78 | $94.71 | 0 |
| 02:38 PM | $94.71 | Up $0.00 | $94.71 | $94.70 | 200 |
| 02:37 PM | $94.71 | Up $0.01 | $94.71 | $94.71 | 200 |
| 02:36 PM | $94.70 | Up $0.00 | $94.70 | $94.70 | 200 |
| 02:35 PM | $94.70 | Up $0.00 | $94.70 | $94.70 | 100 |
| 02:34 PM | $94.70 | Down $ -0.02 | $94.72 | $94.70 | 1,200 |
| 02:33 PM | $94.72 | Down $ -0.01 | $94.73 | $94.72 | 200 |
| 02:32 PM | $94.73 | Down $ -0.01 | $94.74 | $94.72 | 1,000 |
| 02:31 PM | $94.74 | Up $0.01 | $94.74 | $94.74 | 200 |
| 02:28 PM | $94.73 | Down $ -0.03 | $94.79 | $94.73 | 1,700 |
| 02:28 PM | $94.73 | Up $0.00 | $94.79 | $94.73 | 0 |
| 02:28 PM | $94.73 | Up $0.00 | $94.79 | $94.73 | 0 |
| 02:27 PM | $94.77 | Up $0.03 | $94.79 | $94.72 | 4,000 |
| 02:26 PM | $94.73 | Up $0.01 | $94.73 | $94.72 | 200 |
| 02:24 PM | $94.72 | Up $0.01 | $94.72 | $94.71 | 200 |
| 02:24 PM | $94.72 | Up $0.00 | $94.72 | $94.71 | 0 |
| 02:23 PM | $94.71 | Down $ -0.01 | $94.71 | $94.71 | 100 |
| 02:22 PM | $94.72 | Up $0.00 | $94.73 | $94.72 | 400 |
| 02:21 PM | $94.72 | Down $ -0.07 | $94.76 | $94.71 | 800 |
| 02:20 PM | $94.79 | Down $ -0.06 | $94.82 | $94.79 | 800 |
| 02:18 PM | $94.85 | Down $ -0.02 | $94.87 | $94.85 | 1,700 |
| 02:18 PM | $94.85 | Up $0.00 | $94.87 | $94.85 | 0 |
| 02:17 PM | $94.87 | Down $ -0.01 | $94.88 | $94.87 | 200 |
| 02:16 PM | $94.88 | Down $ -0.02 | $94.89 | $94.88 | 500 |
| 02:15 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 100 |
| 02:11 PM | $94.90 | Up $0.02 | $94.92 | $94.89 | 2,300 |
| 02:11 PM | $94.90 | Up $0.00 | $94.92 | $94.89 | 0 |
| 02:11 PM | $94.90 | Up $0.00 | $94.92 | $94.89 | 0 |
| 02:11 PM | $94.90 | Up $0.00 | $94.92 | $94.89 | 0 |
| 02:10 PM | $94.89 | Up $0.01 | $94.89 | $94.87 | 500 |
| 02:09 PM | $94.88 | Down $ -0.02 | $94.88 | $94.83 | 3,200 |
| 02:08 PM | $94.90 | Up $0.04 | $94.95 | $94.89 | 2,400 |
| 02:07 PM | $94.86 | Up $0.01 | $94.86 | $94.86 | 100 |
| 02:05 PM | $94.85 | Down $ -0.01 | $94.86 | $94.85 | 500 |
| 02:05 PM | $94.85 | Up $0.00 | $94.86 | $94.85 | 0 |
| 02:04 PM | $94.86 | Down $ -0.05 | $94.91 | $94.86 | 1,400 |
| 02:03 PM | $94.91 | Down $ -0.02 | $94.95 | $94.89 | 3,100 |
| 02:02 PM | $94.93 | Down $ -0.03 | $94.93 | $94.93 | 100 |
| 02:01 PM | $94.96 | Up $0.01 | $94.96 | $94.91 | 1,900 |
| 01:58 PM | $94.95 | Up $0.05 | $94.95 | $94.91 | 1,000 |
| 01:58 PM | $94.95 | Up $0.00 | $94.95 | $94.91 | 0 |
| 01:58 PM | $94.95 | Up $0.00 | $94.95 | $94.91 | 0 |
| 01:57 PM | $94.91 | Up $0.03 | $94.92 | $94.88 | 3,400 |
| 01:55 PM | $94.88 | Up $0.01 | $94.88 | $94.86 | 300 |
| 01:55 PM | $94.88 | Up $0.00 | $94.88 | $94.86 | 0 |
| 01:53 PM | $94.87 | Down $ -0.04 | $94.88 | $94.87 | 400 |
| 01:53 PM | $94.87 | Up $0.00 | $94.88 | $94.87 | 0 |
| 01:51 PM | $94.91 | Up $0.01 | $94.91 | $94.88 | 1,300 |
| 01:51 PM | $94.91 | Up $0.00 | $94.91 | $94.88 | 0 |
| 01:49 PM | $94.90 | Down $ -0.02 | $94.92 | $94.90 | 300 |
| 01:49 PM | $94.90 | Up $0.00 | $94.92 | $94.90 | 0 |
| 01:48 PM | $94.92 | Down $ -0.02 | $94.92 | $94.92 | 100 |
| 01:47 PM | $94.94 | Up $0.03 | $94.94 | $94.94 | 400 |
| 01:46 PM | $94.91 | Up $0.01 | $94.91 | $94.91 | 200 |
| 01:43 PM | $94.90 | Up $0.00 | $94.94 | $94.90 | 800 |
| 01:43 PM | $94.90 | Up $0.00 | $94.94 | $94.90 | 0 |
| 01:43 PM | $94.90 | Up $0.00 | $94.94 | $94.90 | 0 |
| 01:42 PM | $94.90 | Down $ -0.01 | $94.92 | $94.90 | 300 |
| 01:41 PM | $94.91 | Up $0.01 | $94.91 | $94.91 | 200 |
| 01:40 PM | $94.90 | Up $0.02 | $94.91 | $94.88 | 1,500 |
| 01:39 PM | $94.88 | Down $ -0.01 | $94.88 | $94.88 | 100 |
| 01:38 PM | $94.89 | Down $ -0.01 | $94.91 | $94.89 | 300 |
| 01:37 PM | $94.90 | Down $ -0.02 | $94.91 | $94.90 | 400 |
| 01:36 PM | $94.92 | Down $ -0.02 | $94.93 | $94.92 | 300 |
| 01:35 PM | $94.94 | Up $0.00 | $94.94 | $94.94 | 200 |
| 01:34 PM | $94.94 | Up $0.02 | $94.95 | $94.94 | 2,000 |
| 01:33 PM | $94.92 | Down $ -0.01 | $94.92 | $94.92 | 100 |
| 01:32 PM | $94.93 | Down $ -0.07 | $94.94 | $94.93 | 500 |
| 01:31 PM | $95.00 | Down $ -0.02 | $95.03 | $95.00 | 1,500 |
| 01:29 PM | $95.02 | Up $0.00 | $95.02 | $95.02 | 400 |
| 01:29 PM | $95.02 | Up $0.00 | $95.02 | $95.02 | 0 |
| 01:28 PM | $95.02 | Down $ -0.05 | $95.02 | $95.02 | 100 |
| 01:26 PM | $95.07 | Down $ -0.09 | $95.13 | $95.06 | 1,400 |
| 01:26 PM | $95.07 | Up $0.00 | $95.13 | $95.06 | 0 |
| 01:25 PM | $95.15 | Down $ -0.03 | $95.17 | $95.15 | 600 |
| 01:24 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 200 |
| 01:22 PM | $95.18 | Up $0.03 | $95.18 | $95.18 | 1,400 |
| 01:22 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:21 PM | $95.15 | Up $0.02 | $95.15 | $95.15 | 100 |
| 01:20 PM | $95.13 | Down $ -0.02 | $95.15 | $95.13 | 1,000 |
| 01:19 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 100 |
| 01:18 PM | $95.15 | Up $0.01 | $95.18 | $95.15 | 700 |
| 01:17 PM | $95.14 | Down $ -0.05 | $95.14 | $95.14 | 100 |
| 01:15 PM | $95.19 | Down $ -0.07 | $95.19 | $95.19 | 200 |
| 01:15 PM | $95.19 | Up $0.00 | $95.19 | $95.19 | 0 |
| 01:13 PM | $95.26 | Down $ -0.01 | $95.26 | $95.22 | 900 |
| 01:13 PM | $95.26 | Up $0.00 | $95.26 | $95.22 | 0 |
| 01:12 PM | $95.27 | Up $0.00 | $95.27 | $95.25 | 600 |
| 01:11 PM | $95.27 | Up $0.07 | $95.27 | $95.26 | 400 |
| 01:09 PM | $95.20 | Up $0.01 | $95.22 | $95.20 | 1,100 |
| 01:09 PM | $95.20 | Up $0.00 | $95.22 | $95.20 | 0 |
| 01:06 PM | $95.19 | Down $ -0.04 | $95.21 | $95.17 | 700 |
| 01:06 PM | $95.19 | Up $0.00 | $95.21 | $95.17 | 0 |
| 01:06 PM | $95.19 | Up $0.00 | $95.21 | $95.17 | 0 |
| 01:05 PM | $95.23 | Down $ -0.03 | $95.23 | $95.23 | 100 |
| 01:04 PM | $95.26 | Down $ -0.03 | $95.30 | $95.24 | 1,400 |
| 01:03 PM | $95.29 | Up $0.03 | $95.29 | $95.26 | 600 |
| 01:02 PM | $95.26 | Up $0.05 | $95.26 | $95.24 | 200 |
| 01:01 PM | $95.21 | Up $0.01 | $95.21 | $95.21 | 400 |
| 12:59 PM | $95.20 | Up $0.07 | $95.20 | $95.19 | 500 |
| 12:59 PM | $95.20 | Up $0.00 | $95.20 | $95.19 | 0 |
| 12:57 PM | $95.13 | Down $ -0.01 | $95.17 | $95.13 | 500 |
| 12:57 PM | $95.13 | Up $0.00 | $95.17 | $95.13 | 0 |
| 12:56 PM | $95.14 | Down $ -0.01 | $95.14 | $95.14 | 300 |
| 12:55 PM | $95.15 | Down $ -0.11 | $95.25 | $95.15 | 2,000 |
| 12:54 PM | $95.26 | Down $ -0.05 | $95.34 | $95.26 | 1,100 |
| 12:53 PM | $95.31 | Up $0.04 | $95.31 | $95.31 | 100 |
| 12:52 PM | $95.27 | Up $0.15 | $95.27 | $95.18 | 3,000 |
| 12:51 PM | $95.12 | Up $0.00 | $95.12 | $95.12 | 100 |
| 12:50 PM | $95.12 | Down $ -0.07 | $95.16 | $95.12 | 200 |
| 12:49 PM | $95.19 | Down $ -0.05 | $95.19 | $95.19 | 200 |
| 12:48 PM | $95.24 | Down $ -0.02 | $95.27 | $95.24 | 1,000 |
| 12:47 PM | $95.26 | Down $ -0.03 | $95.26 | $95.26 | 100 |
| 12:46 PM | $95.29 | Down $ -0.03 | $95.33 | $95.29 | 600 |
| 12:45 PM | $95.32 | Down $ -0.03 | $95.32 | $95.32 | 200 |
| 12:43 PM | $95.35 | Down $ -0.07 | $95.39 | $95.35 | 1,100 |
| 12:43 PM | $95.35 | Up $0.00 | $95.39 | $95.35 | 0 |
| 12:40 PM | $95.42 | Down $ -0.01 | $95.43 | $95.42 | 300 |
| 12:40 PM | $95.42 | Up $0.00 | $95.43 | $95.42 | 0 |
| 12:40 PM | $95.42 | Up $0.00 | $95.43 | $95.42 | 0 |
| 12:39 PM | $95.43 | Down $ -0.12 | $95.49 | $95.42 | 1,400 |
| 12:37 PM | $95.55 | Up $0.07 | $95.55 | $95.49 | 700 |
| 12:37 PM | $95.55 | Up $0.00 | $95.55 | $95.49 | 0 |
| 12:35 PM | $95.48 | Up $0.00 | $95.49 | $95.45 | 600 |
| 12:35 PM | $95.48 | Up $0.00 | $95.49 | $95.45 | 0 |
| 12:34 PM | $95.48 | Up $0.04 | $95.51 | $95.48 | 1,700 |
| 12:33 PM | $95.44 | Down $ -0.04 | $95.44 | $95.44 | 100 |
| 12:32 PM | $95.48 | Down $ -0.04 | $95.49 | $95.44 | 700 |
| 12:31 PM | $95.52 | Up $0.02 | $95.52 | $95.51 | 300 |
| 12:29 PM | $95.50 | Up $0.07 | $95.50 | $95.46 | 1,300 |
| 12:29 PM | $95.50 | Up $0.00 | $95.50 | $95.46 | 0 |
| 12:24 PM | $95.43 | Down $ -0.03 | $95.51 | $95.42 | 1,900 |
| 12:24 PM | $95.43 | Up $0.00 | $95.51 | $95.42 | 0 |
| 12:24 PM | $95.43 | Up $0.00 | $95.51 | $95.42 | 0 |
| 12:24 PM | $95.43 | Up $0.00 | $95.51 | $95.42 | 0 |
| 12:24 PM | $95.43 | Up $0.00 | $95.51 | $95.42 | 0 |
| 12:23 PM | $95.46 | Up $0.03 | $95.46 | $95.46 | 900 |
| 12:22 PM | $95.43 | Up $0.01 | $95.43 | $95.42 | 900 |
| 12:21 PM | $95.42 | Up $0.00 | $95.42 | $95.42 | 400 |
| 12:19 PM | $95.42 | Down $ -0.17 | $95.60 | $95.42 | 2,200 |
| 12:19 PM | $95.42 | Up $0.00 | $95.60 | $95.42 | 0 |
| 12:18 PM | $95.59 | Down $ -0.01 | $95.61 | $95.58 | 1,300 |
| 12:16 PM | $95.60 | Up $0.00 | $95.63 | $95.57 | 2,600 |
| 12:16 PM | $95.60 | Up $0.00 | $95.63 | $95.57 | 0 |
| 12:15 PM | $95.60 | Down $0.00 | $95.60 | $95.60 | 200 |
| 12:13 PM | $95.60 | Down $ -0.01 | $95.64 | $95.60 | 1,700 |
| 12:13 PM | $95.60 | Up $0.00 | $95.64 | $95.60 | 0 |
| 12:12 PM | $95.61 | Down $ -0.02 | $95.61 | $95.61 | 200 |
| 12:11 PM | $95.63 | Up $0.02 | $95.63 | $95.63 | 200 |
| 12:10 PM | $95.61 | Down $ -0.02 | $95.61 | $95.61 | 100 |
| 12:09 PM | $95.63 | Down $ -0.02 | $95.64 | $95.63 | 1,900 |
| 12:08 PM | $95.65 | Up $0.01 | $95.65 | $95.59 | 1,300 |
| 12:07 PM | $95.64 | Up $0.01 | $95.65 | $95.64 | 2,200 |
| 12:06 PM | $95.63 | Up $0.00 | $95.63 | $95.63 | 1,300 |
| 12:05 PM | $95.63 | Down $ -0.01 | $95.63 | $95.63 | 100 |
| 12:03 PM | $95.64 | Up $0.01 | $95.64 | $95.64 | 300 |
| 12:03 PM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 12:01 PM | $95.63 | Up $0.01 | $95.63 | $95.56 | 1,900 |
| 12:01 PM | $95.63 | Up $0.00 | $95.63 | $95.56 | 0 |
| 12:00 PM | $95.62 | Down $ -0.01 | $95.64 | $95.62 | 900 |
| 11:58 AM | $95.63 | Up $0.00 | $95.63 | $95.63 | 300 |
| 11:58 AM | $95.63 | Up $0.00 | $95.63 | $95.63 | 0 |
| 11:57 AM | $95.63 | Up $0.00 | $95.63 | $95.62 | 800 |
| 11:56 AM | $95.63 | Up $0.11 | $95.63 | $95.61 | 800 |
| 11:55 AM | $95.52 | Down $ -0.08 | $95.60 | $95.52 | 2,100 |
| 11:53 AM | $95.60 | Down $ -0.03 | $95.60 | $95.59 | 1,900 |
| 11:53 AM | $95.60 | Up $0.00 | $95.60 | $95.59 | 0 |
| 11:52 AM | $95.62 | Up $0.08 | $95.62 | $95.57 | 2,700 |
| 11:50 AM | $95.54 | Down $ -0.01 | $95.55 | $95.54 | 1,300 |
| 11:50 AM | $95.54 | Up $0.00 | $95.55 | $95.54 | 0 |
| 11:49 AM | $95.55 | Up $0.03 | $95.55 | $95.53 | 1,500 |
| 11:48 AM | $95.52 | Down $ -0.07 | $95.57 | $95.50 | 4,000 |
| 11:47 AM | $95.59 | Up $0.01 | $95.59 | $95.59 | 200 |
| 11:46 AM | $95.58 | Up $0.03 | $95.58 | $95.55 | 700 |
| 11:45 AM | $95.55 | Down $ -0.02 | $95.57 | $95.55 | 1,100 |
| 11:44 AM | $95.57 | Down $ -0.01 | $95.57 | $95.57 | 100 |
| 11:43 AM | $95.58 | Up $0.09 | $95.58 | $95.55 | 1,600 |
| 11:42 AM | $95.49 | Down $ -0.04 | $95.49 | $95.49 | 200 |
| 11:41 AM | $95.53 | Up $0.00 | $95.53 | $95.47 | 1,200 |
| 11:39 AM | $95.53 | Up $0.01 | $95.53 | $95.52 | 500 |
| 11:39 AM | $95.53 | Up $0.00 | $95.53 | $95.52 | 0 |
| 11:38 AM | $95.52 | Up $0.04 | $95.52 | $95.44 | 1,000 |
| 11:37 AM | $95.48 | Up $0.03 | $95.48 | $95.46 | 300 |
| 11:36 AM | $95.45 | Up $0.06 | $95.45 | $95.42 | 700 |
| 11:35 AM | $95.39 | Up $0.05 | $95.39 | $95.35 | 800 |
| 11:33 AM | $95.34 | Up $0.00 | $95.35 | $95.31 | 900 |
| 11:33 AM | $95.34 | Up $0.00 | $95.35 | $95.31 | 0 |
| 11:32 AM | $95.34 | Up $0.06 | $95.34 | $95.27 | 2,100 |
| 11:31 AM | $95.28 | Down $ -0.13 | $95.42 | $95.28 | 1,200 |
| 11:30 AM | $95.41 | Down $ -0.03 | $95.46 | $95.41 | 1,800 |
| 11:29 AM | $95.44 | Down $ -0.02 | $95.45 | $95.44 | 1,300 |
| 11:28 AM | $95.46 | Down $ -0.01 | $95.47 | $95.44 | 500 |
| 11:27 AM | $95.47 | Up $0.01 | $95.47 | $95.47 | 100 |
| 11:26 AM | $95.46 | Up $0.03 | $95.46 | $95.46 | 100 |
| 11:25 AM | $95.43 | Down $ -0.09 | $95.49 | $95.43 | 2,100 |
| 11:24 AM | $95.51 | Up $0.01 | $95.51 | $95.47 | 2,400 |
| 11:22 AM | $95.50 | Up $0.01 | $95.50 | $95.50 | 300 |
| 11:22 AM | $95.50 | Up $0.00 | $95.50 | $95.50 | 0 |
| 11:21 AM | $95.49 | Up $0.04 | $95.49 | $95.43 | 1,200 |
| 11:20 AM | $95.45 | Up $0.01 | $95.45 | $95.44 | 700 |
| 11:19 AM | $95.45 | Down $ -0.01 | $95.50 | $95.43 | 1,900 |
| 11:18 AM | $95.45 | Up $0.13 | $95.45 | $95.36 | 4,200 |
| 11:17 AM | $95.32 | Up $0.05 | $95.32 | $95.31 | 200 |
| 11:16 AM | $95.27 | Up $0.13 | $95.28 | $95.17 | 2,100 |
| 11:15 AM | $95.14 | Down $ -0.01 | $95.15 | $95.12 | 600 |
| 11:14 AM | $95.15 | Down $ -0.04 | $95.17 | $95.15 | 300 |
| 11:13 AM | $95.19 | Down $ -0.01 | $95.19 | $95.12 | 1,300 |
| 11:12 AM | $95.20 | Down $ -0.11 | $95.28 | $95.20 | 1,400 |
| 11:11 AM | $95.31 | Up $0.08 | $95.31 | $95.27 | 300 |
| 11:10 AM | $95.23 | Up $0.07 | $95.23 | $95.15 | 1,100 |
| 11:09 AM | $95.16 | Up $0.03 | $95.16 | $95.13 | 300 |
| 11:08 AM | $95.13 | Up $0.04 | $95.13 | $95.10 | 900 |
| 11:07 AM | $95.09 | Up $0.05 | $95.09 | $95.07 | 200 |
| 11:05 AM | $95.04 | Down $ -0.02 | $95.09 | $95.04 | 800 |
| 11:05 AM | $95.04 | Up $0.00 | $95.09 | $95.04 | 0 |
| 11:04 AM | $95.06 | Up $0.11 | $95.06 | $94.95 | 1,000 |
| 11:03 AM | $94.95 | Up $0.08 | $94.95 | $94.90 | 600 |
| 11:01 AM | $94.87 | Down $ -0.01 | $94.87 | $94.87 | 100 |
| 11:01 AM | $94.87 | Up $0.00 | $94.87 | $94.87 | 0 |
| 11:00 AM | $94.88 | Up $0.11 | $94.90 | $94.83 | 1,300 |
| 10:58 AM | $94.77 | Up $0.04 | $94.77 | $94.74 | 600 |
| 10:58 AM | $94.77 | Up $0.00 | $94.77 | $94.74 | 0 |
| 10:57 AM | $94.73 | Up $0.07 | $94.73 | $94.63 | 400 |
| 10:56 AM | $94.66 | Up $0.13 | $94.66 | $94.57 | 4,800 |
| 10:55 AM | $94.53 | Down $ -0.07 | $94.54 | $94.53 | 200 |
| 10:54 AM | $94.60 | Up $0.01 | $94.61 | $94.57 | 1,300 |
| 10:53 AM | $94.59 | Up $0.05 | $94.59 | $94.43 | 4,000 |
| 10:51 AM | $94.54 | Down $ -0.10 | $94.68 | $94.52 | 4,200 |
| 10:51 AM | $94.54 | Up $0.00 | $94.68 | $94.52 | 0 |
| 10:50 AM | $94.64 | Down $ -0.05 | $94.66 | $94.64 | 1,000 |
| 10:49 AM | $94.69 | Down $ -0.06 | $94.75 | $94.69 | 1,200 |
| 10:48 AM | $94.75 | Down $ -0.19 | $94.91 | $94.75 | 800 |
| 10:47 AM | $94.94 | Down $ -0.06 | $95.00 | $94.94 | 700 |
| 10:46 AM | $95.00 | Down $ -0.04 | $95.00 | $95.00 | 100 |
| 10:45 AM | $95.04 | Down $ -0.02 | $95.05 | $95.00 | 3,700 |
| 10:44 AM | $95.06 | Down $ -0.04 | $95.06 | $95.06 | 100 |
| 10:43 AM | $95.10 | Up $0.04 | $95.10 | $95.00 | 4,900 |
| 10:42 AM | $95.06 | Down $ -0.10 | $95.17 | $95.06 | 4,000 |
| 10:41 AM | $95.16 | Down $ -0.09 | $95.18 | $95.16 | 400 |
| 10:40 AM | $95.25 | Up $0.12 | $95.25 | $95.16 | 600 |
| 10:39 AM | $95.13 | Up $0.03 | $95.13 | $95.11 | 800 |
| 10:38 AM | $95.10 | Up $0.10 | $95.10 | $95.05 | 2,100 |
| 10:37 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 100 |
| 10:36 AM | $95.00 | Down $ -0.17 | $95.13 | $95.00 | 900 |
| 10:35 AM | $95.17 | Up $0.09 | $95.17 | $95.12 | 700 |
| 10:34 AM | $95.08 | Down $ -0.10 | $95.17 | $95.08 | 1,300 |
| 10:32 AM | $95.18 | Down $ -0.13 | $95.29 | $95.18 | 3,900 |
| 10:32 AM | $95.18 | Up $0.00 | $95.29 | $95.18 | 0 |
| 10:31 AM | $95.32 | Down $ -0.03 | $95.35 | $95.32 | 300 |
| 10:30 AM | $95.35 | Down $ -0.08 | $95.39 | $95.35 | 1,000 |
| 10:29 AM | $95.43 | Up $0.03 | $95.43 | $95.42 | 500 |
| 10:27 AM | $95.40 | Up $0.00 | $95.40 | $95.35 | 500 |
| 10:27 AM | $95.40 | Up $0.00 | $95.40 | $95.35 | 0 |
| 10:26 AM | $95.40 | Up $0.13 | $95.40 | $95.35 | 800 |
| 10:25 AM | $95.27 | Down $ -0.13 | $95.34 | $95.27 | 300 |
| 10:23 AM | $95.40 | Up $0.00 | $95.41 | $95.40 | 500 |
| 10:23 AM | $95.40 | Up $0.00 | $95.41 | $95.40 | 0 |
| 10:22 AM | $95.40 | Up $0.01 | $95.40 | $95.40 | 200 |
| 10:21 AM | $95.39 | Down $ -0.04 | $95.41 | $95.35 | 800 |
| 10:20 AM | $95.43 | Up $0.01 | $95.43 | $95.41 | 700 |
| 10:19 AM | $95.42 | Down $ -0.03 | $95.42 | $95.40 | 500 |
| 10:18 AM | $95.45 | Down $ -0.03 | $95.52 | $95.45 | 700 |
| 10:17 AM | $95.48 | Down $ -0.17 | $95.61 | $95.48 | 600 |
| 10:16 AM | $95.65 | Up $0.10 | $95.65 | $95.51 | 1,100 |
| 10:15 AM | $95.55 | Down $ -0.23 | $95.75 | $95.54 | 1,700 |
| 10:13 AM | $95.78 | Down $ -0.10 | $95.84 | $95.78 | 600 |
| 10:13 AM | $95.78 | Up $0.00 | $95.84 | $95.78 | 0 |
| 10:12 AM | $95.88 | Up $0.05 | $95.88 | $95.86 | 800 |
| 10:11 AM | $95.84 | Down $ -0.01 | $95.84 | $95.84 | 500 |
| 10:10 AM | $95.84 | Up $0.04 | $95.84 | $95.79 | 600 |
| 10:09 AM | $95.80 | Down $ -0.03 | $95.80 | $95.80 | 200 |
| 10:08 AM | $95.83 | Up $0.04 | $95.83 | $95.78 | 800 |
| 10:06 AM | $95.79 | Up $0.05 | $95.79 | $95.78 | 200 |
| 10:06 AM | $95.79 | Up $0.00 | $95.79 | $95.78 | 0 |
| 10:05 AM | $95.74 | Up $0.06 | $95.75 | $95.72 | 300 |
| 10:04 AM | $95.68 | Up $0.03 | $95.68 | $95.68 | 200 |
| 10:03 AM | $95.65 | Up $0.03 | $95.65 | $95.62 | 400 |
| 10:02 AM | $95.62 | Up $0.08 | $95.62 | $95.59 | 400 |
| 10:01 AM | $95.54 | Up $0.04 | $95.60 | $95.54 | 600 |
| 10:00 AM | $95.50 | Up $0.00 | $95.54 | $95.47 | 600 |
| 09:59 AM | $95.50 | Down $ -0.07 | $95.61 | $95.50 | 2,100 |
| 09:58 AM | $95.57 | Down $ -0.11 | $95.66 | $95.57 | 700 |
| 09:57 AM | $95.68 | Down $ -0.20 | $95.84 | $95.68 | 6,100 |
| 09:55 AM | $95.88 | Up $0.04 | $95.89 | $95.86 | 600 |
| 09:55 AM | $95.88 | Up $0.00 | $95.89 | $95.86 | 0 |
| 09:54 AM | $95.84 | Down $ -0.02 | $95.84 | $95.84 | 100 |
| 09:53 AM | $95.86 | Down $ -0.11 | $95.92 | $95.86 | 400 |
| 09:52 AM | $95.97 | Down $ -0.06 | $96.02 | $95.97 | 300 |
| 09:51 AM | $96.03 | Down $ -0.08 | $96.07 | $95.98 | 2,900 |
| 09:50 AM | $96.11 | Up $0.08 | $96.11 | $96.05 | 500 |
| 09:49 AM | $96.03 | Down $ -0.05 | $96.05 | $95.99 | 1,400 |
| 09:47 AM | $96.08 | Down $ -0.08 | $96.19 | $96.02 | 1,400 |
| 09:47 AM | $96.08 | Up $0.00 | $96.19 | $96.02 | 0 |
| 09:46 AM | $96.16 | Down $ -0.17 | $96.28 | $96.16 | 800 |
| 09:45 AM | $96.33 | Down $ -0.22 | $96.52 | $96.28 | 6,000 |
| 09:44 AM | $96.55 | Up $0.22 | $96.55 | $96.55 | 100 |
| 09:43 AM | $96.33 | Down $ -0.47 | $96.33 | $96.33 | 100 |
| 09:36 AM | $96.80 | Up $0.01 | $96.80 | $96.53 | 300 |
| 09:36 AM | $96.80 | Up $0.00 | $96.80 | $96.53 | 0 |
| 09:36 AM | $96.80 | Up $0.00 | $96.80 | $96.53 | 0 |
| 09:36 AM | $96.80 | Up $0.00 | $96.80 | $96.53 | 0 |
| 09:36 AM | $96.80 | Up $0.00 | $96.80 | $96.53 | 0 |
| 09:36 AM | $96.80 | Up $0.00 | $96.80 | $96.53 | 0 |
| 09:36 AM | $96.80 | Up $0.00 | $96.80 | $96.53 | 0 |
| 09:35 AM | $96.79 | Up $0.25 | $96.79 | $96.69 | 600 |
| 09:34 AM | $96.54 | Up $0.05 | $96.54 | $96.54 | 200 |
| 09:32 AM | $96.49 | Up $0.01 | $96.49 | $96.49 | 200 |
| 09:32 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 09:31 AM | $96.48 | Up $0.00 | $96.48 | $96.48 | 200 |
| 09:30 AM | $96.48 | Down $ -0.23 | $96.48 | $96.42 | 2,100 |
| Previous close | $96.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $94.57 | $95.64 | $95.65 | $94.33 | 278,800 |
| 12/09/2025 | $96.71 | $96.21 | $96.77 | $96.19 | 223,600 |
| 11/09/2025 | $96.63 | $96.39 | $96.75 | $96.36 | 350,100 |
| 10/09/2025 | $95.58 | $95.60 | $95.76 | $95.37 | 302,400 |
| 09/09/2025 | $95.87 | $95.67 | $95.96 | $95.47 | 455,900 |
| 08/09/2025 | $96.29 | $96.42 | $96.48 | $95.99 | 500,100 |
| 05/09/2025 | $97.31 | $96.90 | $97.40 | $96.62 | 537,200 |
| 04/09/2025 | $96.77 | $97.49 | $97.68 | $96.64 | 387,200 |
| 03/09/2025 | $98.47 | $98.36 | $98.89 | $98.09 | 300,200 |
| 02/09/2025 | $97.51 | $97.35 | $97.71 | $97.13 | 277,600 |
| 29/08/2025 | $98.44 | $97.65 | $98.49 | $97.61 | 325,700 |
| 28/08/2025 | $97.72 | $97.58 | $98.10 | $97.55 | 395,400 |
| 27/08/2025 | $98.48 | $98.53 | $98.76 | $98.20 | 491,400 |
| 26/08/2025 | $99.07 | $99.35 | $99.78 | $98.82 | 829,700 |
| 25/08/2025 | $100.10 | $99.77 | $100.36 | $99.70 | 312,100 |
| 22/08/2025 | $99.78 | $101.01 | $101.04 | $99.72 | 399,400 |
| 21/08/2025 | $102.10 | $102.16 | $102.44 | $101.91 | 398,100 |
| 20/08/2025 | $102.10 | $102.09 | $102.71 | $101.88 | 287,800 |
| 19/08/2025 | $101.31 | $100.78 | $101.58 | $100.57 | 530,500 |
| 18/08/2025 | $100.92 | $100.73 | $101.17 | $100.51 | 345,600 |
| 15/08/2025 | $99.12 | $99.42 | $99.67 | $98.91 | 292,900 |
| 14/08/2025 | $98.39 | $98.46 | $98.62 | $98.05 | 286,300 |
| 13/08/2025 | $98.58 | $99.44 | $99.74 | $98.56 | 444,000 |
| 12/08/2025 | $106.03 | $105.26 | $106.24 | $105.08 | 205,300 |
| 11/08/2025 | $105.97 | $105.99 | $105.99 | $105.42 | 307,000 |
| 08/08/2025 | $104.95 | $105.28 | $105.41 | $104.62 | 264,100 |
| 07/08/2025 | $105.37 | $106.14 | $106.30 | $105.30 | 269,900 |
| 06/08/2025 | $107.06 | $106.75 | $107.33 | $106.64 | 185,800 |
| 05/08/2025 | $106.90 | $107.19 | $107.52 | $106.35 | 225,900 |
| 01/08/2025 | $105.38 | $105.76 | $105.83 | $105.22 | 211,400 |
Graphs are not available, please refer to the detailed table