Find a quote
METRO INC
92.36 Down -0.28 (-0.30 %)
Delayed : 2026/06/08 17:40:00
- Previous close $92.64
- Opening $91.61
- Today High $92.90
- Today Low $91.51
- Price Bid $92.19
- Price Ask $92.19
- 52 Weeks High $107.78
- 52 Weeks Low $86.63
- Size Bid 2
- Size Ask 2
- Volume 732,352
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.36 | Down $ -0.05 | $92.36 | $92.36 | 341,600 |
| 03:59 PM | $92.41 | Down $ -0.02 | $92.43 | $92.34 | 11,200 |
| 03:58 PM | $92.43 | Up $0.05 | $92.43 | $92.37 | 9,200 |
| 03:57 PM | $92.38 | Down $ -0.02 | $92.39 | $92.37 | 2,300 |
| 03:56 PM | $92.40 | Up $0.03 | $92.40 | $92.38 | 5,000 |
| 03:55 PM | $92.37 | Down $ -0.15 | $92.50 | $92.37 | 4,800 |
| 03:54 PM | $92.52 | Down $ -0.02 | $92.52 | $92.47 | 4,900 |
| 03:53 PM | $92.54 | Up $0.01 | $92.55 | $92.54 | 900 |
| 03:52 PM | $92.53 | Down $ -0.01 | $92.53 | $92.53 | 1,700 |
| 03:51 PM | $92.54 | Up $0.07 | $92.54 | $92.46 | 2,800 |
| 03:50 PM | $92.47 | Down $ -0.04 | $92.53 | $92.46 | 3,200 |
| 03:49 PM | $92.51 | Down $ -0.02 | $92.52 | $92.51 | 400 |
| 03:48 PM | $92.53 | Up $0.03 | $92.59 | $92.49 | 3,200 |
| 03:47 PM | $92.50 | Down $ -0.05 | $92.60 | $92.50 | 2,100 |
| 03:46 PM | $92.55 | Up $0.04 | $92.57 | $92.55 | 2,300 |
| 03:44 PM | $92.51 | Up $0.03 | $92.51 | $92.48 | 200 |
| 03:44 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 03:43 PM | $92.48 | Down $ -0.05 | $92.53 | $92.47 | 1,500 |
| 03:42 PM | $92.53 | Down $ -0.04 | $92.53 | $92.53 | 700 |
| 03:41 PM | $92.57 | Up $0.15 | $92.57 | $92.43 | 5,600 |
| 03:40 PM | $92.42 | Up $0.07 | $92.42 | $92.42 | 100 |
| 03:39 PM | $92.35 | Down $ -0.03 | $92.38 | $92.35 | 300 |
| 03:38 PM | $92.38 | Up $0.00 | $92.38 | $92.38 | 200 |
| 03:37 PM | $92.38 | Down $ -0.07 | $92.46 | $92.38 | 3,300 |
| 03:36 PM | $92.45 | Up $0.03 | $92.48 | $92.45 | 200 |
| 03:35 PM | $92.42 | Up $0.00 | $92.42 | $92.42 | 100 |
| 03:34 PM | $92.42 | Up $0.01 | $92.46 | $92.41 | 700 |
| 03:33 PM | $92.41 | Down $ -0.06 | $92.50 | $92.41 | 1,900 |
| 03:32 PM | $92.47 | Down $ -0.05 | $92.50 | $92.46 | 1,000 |
| 03:31 PM | $92.52 | Up $0.08 | $92.52 | $92.44 | 700 |
| 03:30 PM | $92.44 | Up $0.12 | $92.44 | $92.40 | 1,500 |
| 03:29 PM | $92.32 | Up $0.00 | $92.41 | $92.32 | 200 |
| 03:28 PM | $92.32 | Down $ -0.09 | $92.41 | $92.32 | 700 |
| 03:27 PM | $92.41 | Up $0.00 | $92.41 | $92.41 | 100 |
| 03:26 PM | $92.41 | Up $0.05 | $92.41 | $92.39 | 200 |
| 03:25 PM | $92.37 | Down $ -0.04 | $92.37 | $92.37 | 500 |
| 03:24 PM | $92.40 | Up $0.03 | $92.40 | $92.35 | 2,100 |
| 03:23 PM | $92.37 | Up $0.00 | $92.37 | $92.37 | 100 |
| 03:22 PM | $92.37 | Down $ -0.01 | $92.37 | $92.37 | 100 |
| 03:21 PM | $92.38 | Down $ -0.08 | $92.46 | $92.38 | 1,900 |
| 03:20 PM | $92.46 | Up $0.00 | $92.46 | $92.46 | 300 |
| 03:19 PM | $92.46 | Down $ -0.16 | $92.62 | $92.46 | 3,100 |
| 03:18 PM | $92.62 | Down $ -0.06 | $92.62 | $92.62 | 1,200 |
| 03:17 PM | $92.68 | Up $0.00 | $92.68 | $92.68 | 100 |
| 03:16 PM | $92.68 | Up $0.00 | $92.68 | $92.68 | 100 |
| 03:15 PM | $92.68 | Up $0.00 | $92.68 | $92.68 | 100 |
| 03:14 PM | $92.68 | Down $ -0.04 | $92.68 | $92.64 | 400 |
| 03:13 PM | $92.72 | Up $0.09 | $92.72 | $92.72 | 100 |
| 03:12 PM | $92.63 | Down $ -0.08 | $92.63 | $92.63 | 100 |
| 03:11 PM | $92.71 | Up $0.09 | $92.71 | $92.70 | 600 |
| 03:10 PM | $92.62 | Down $ -0.03 | $92.67 | $92.62 | 300 |
| 03:09 PM | $92.65 | Up $0.00 | $92.65 | $92.65 | 200 |
| 03:08 PM | $92.65 | Up $0.02 | $92.65 | $92.63 | 400 |
| 03:07 PM | $92.63 | Up $0.01 | $92.63 | $92.52 | 500 |
| 03:06 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 400 |
| 03:05 PM | $92.62 | Up $0.02 | $92.62 | $92.61 | 500 |
| 03:04 PM | $92.60 | Up $0.00 | $92.60 | $92.60 | 300 |
| 03:01 PM | $92.60 | Up $0.02 | $92.60 | $92.58 | 500 |
| 03:01 PM | $92.60 | Up $0.00 | $92.60 | $92.58 | 0 |
| 03:01 PM | $92.60 | Up $0.00 | $92.60 | $92.58 | 0 |
| 03:00 PM | $92.58 | Down $ -0.04 | $92.61 | $92.58 | 400 |
| 02:59 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 700 |
| 02:56 PM | $92.62 | Up $0.01 | $92.62 | $92.62 | 100 |
| 02:56 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 02:56 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 02:55 PM | $92.61 | Up $0.01 | $92.64 | $92.59 | 900 |
| 02:54 PM | $92.60 | Down $ -0.07 | $92.67 | $92.60 | 2,700 |
| 02:53 PM | $92.67 | Down $ -0.08 | $92.70 | $92.67 | 200 |
| 02:51 PM | $92.75 | Up $0.18 | $92.75 | $92.61 | 2,500 |
| 02:51 PM | $92.75 | Up $0.00 | $92.75 | $92.61 | 0 |
| 02:50 PM | $92.57 | Down $ -0.03 | $92.57 | $92.57 | 100 |
| 02:48 PM | $92.60 | Down $ -0.01 | $92.63 | $92.59 | 1,600 |
| 02:48 PM | $92.60 | Up $0.00 | $92.63 | $92.59 | 0 |
| 02:46 PM | $92.61 | Down $ -0.04 | $92.65 | $92.61 | 1,200 |
| 02:46 PM | $92.61 | Up $0.00 | $92.65 | $92.61 | 0 |
| 02:45 PM | $92.65 | Up $0.01 | $92.65 | $92.65 | 700 |
| 02:44 PM | $92.64 | Down $ -0.03 | $92.66 | $92.60 | 2,500 |
| 02:42 PM | $92.67 | Down $ -0.03 | $92.69 | $92.64 | 500 |
| 02:42 PM | $92.67 | Up $0.00 | $92.69 | $92.64 | 0 |
| 02:41 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 100 |
| 02:40 PM | $92.70 | Up $0.02 | $92.70 | $92.69 | 200 |
| 02:37 PM | $92.68 | Up $0.04 | $92.68 | $92.64 | 400 |
| 02:37 PM | $92.68 | Up $0.00 | $92.68 | $92.64 | 0 |
| 02:37 PM | $92.68 | Up $0.00 | $92.68 | $92.64 | 0 |
| 02:36 PM | $92.64 | Up $0.14 | $92.64 | $92.52 | 3,500 |
| 02:35 PM | $92.50 | Up $0.08 | $92.50 | $92.46 | 900 |
| 02:33 PM | $92.42 | Down $ -0.16 | $92.55 | $92.42 | 1,300 |
| 02:33 PM | $92.42 | Up $0.00 | $92.55 | $92.42 | 0 |
| 02:32 PM | $92.58 | Up $0.00 | $92.58 | $92.55 | 200 |
| 02:31 PM | $92.58 | Down $ -0.01 | $92.58 | $92.55 | 200 |
| 02:30 PM | $92.59 | Up $0.03 | $92.60 | $92.57 | 1,300 |
| 02:29 PM | $92.56 | Up $0.04 | $92.58 | $92.54 | 2,800 |
| 02:28 PM | $92.52 | Down $ -0.06 | $92.56 | $92.52 | 600 |
| 02:27 PM | $92.58 | Up $0.07 | $92.58 | $92.51 | 400 |
| 02:26 PM | $92.51 | Down $ -0.09 | $92.59 | $92.51 | 400 |
| 02:25 PM | $92.60 | Down $ -0.01 | $92.60 | $92.60 | 200 |
| 02:24 PM | $92.61 | Up $0.03 | $92.61 | $92.61 | 100 |
| 02:23 PM | $92.58 | Down $ -0.02 | $92.58 | $92.58 | 100 |
| 02:22 PM | $92.60 | Up $0.09 | $92.60 | $92.51 | 700 |
| 02:21 PM | $92.51 | Up $0.08 | $92.55 | $92.50 | 3,200 |
| 02:20 PM | $92.43 | Up $0.01 | $92.43 | $92.43 | 100 |
| 02:19 PM | $92.42 | Up $0.02 | $92.42 | $92.42 | 100 |
| 02:18 PM | $92.40 | Up $0.03 | $92.52 | $92.37 | 4,100 |
| 02:17 PM | $92.37 | Up $0.09 | $92.37 | $92.37 | 100 |
| 02:16 PM | $92.29 | Down $ -0.08 | $92.29 | $92.29 | 100 |
| 02:15 PM | $92.36 | Up $0.08 | $92.36 | $92.36 | 100 |
| 02:13 PM | $92.29 | Down $ -0.03 | $92.34 | $92.26 | 1,000 |
| 02:13 PM | $92.29 | Up $0.00 | $92.34 | $92.26 | 0 |
| 02:11 PM | $92.31 | Up $0.01 | $92.31 | $92.31 | 200 |
| 02:11 PM | $92.31 | Up $0.00 | $92.31 | $92.31 | 0 |
| 02:10 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 100 |
| 02:09 PM | $92.30 | Up $0.04 | $92.30 | $92.26 | 300 |
| 02:08 PM | $92.26 | Up $0.10 | $92.26 | $92.26 | 100 |
| 02:07 PM | $92.16 | Down $ -0.05 | $92.22 | $92.16 | 500 |
| 02:06 PM | $92.21 | Up $0.06 | $92.21 | $92.16 | 900 |
| 02:05 PM | $92.15 | Up $0.07 | $92.15 | $92.15 | 1,400 |
| 02:03 PM | $92.08 | Up $0.00 | $92.08 | $92.08 | 100 |
| 02:03 PM | $92.08 | Up $0.00 | $92.08 | $92.08 | 0 |
| 02:02 PM | $92.08 | Down $ -0.01 | $92.09 | $92.08 | 500 |
| 02:01 PM | $92.09 | Down $ -0.05 | $92.13 | $92.09 | 400 |
| 02:00 PM | $92.14 | Down $ -0.04 | $92.14 | $92.14 | 400 |
| 01:58 PM | $92.18 | Up $0.04 | $92.18 | $92.15 | 200 |
| 01:58 PM | $92.18 | Up $0.00 | $92.18 | $92.15 | 0 |
| 01:57 PM | $92.14 | Down $ -0.04 | $92.18 | $92.14 | 200 |
| 01:56 PM | $92.18 | Up $0.02 | $92.18 | $92.18 | 100 |
| 01:55 PM | $92.16 | Down $ -0.03 | $92.16 | $92.16 | 100 |
| 01:53 PM | $92.19 | Down $ -0.05 | $92.27 | $92.19 | 800 |
| 01:53 PM | $92.19 | Up $0.00 | $92.27 | $92.19 | 0 |
| 01:52 PM | $92.24 | Down $ -0.04 | $92.24 | $92.24 | 100 |
| 01:51 PM | $92.28 | Up $0.00 | $92.28 | $92.28 | 600 |
| 01:50 PM | $92.28 | Up $0.00 | $92.28 | $92.28 | 100 |
| 01:49 PM | $92.28 | Down $ -0.01 | $92.34 | $92.28 | 1,100 |
| 01:47 PM | $92.29 | Down $ -0.11 | $92.45 | $92.29 | 10,700 |
| 01:47 PM | $92.29 | Up $0.00 | $92.45 | $92.29 | 0 |
| 01:46 PM | $92.40 | Down $ -0.01 | $92.40 | $92.40 | 800 |
| 01:45 PM | $92.41 | Down $ -0.03 | $92.44 | $92.41 | 800 |
| 01:42 PM | $92.44 | Up $0.01 | $92.44 | $92.44 | 100 |
| 01:42 PM | $92.44 | Up $0.00 | $92.44 | $92.44 | 0 |
| 01:42 PM | $92.44 | Up $0.00 | $92.44 | $92.44 | 0 |
| 01:38 PM | $92.43 | Down $ -0.06 | $92.44 | $92.43 | 400 |
| 01:38 PM | $92.43 | Up $0.00 | $92.44 | $92.43 | 0 |
| 01:38 PM | $92.43 | Up $0.00 | $92.44 | $92.43 | 0 |
| 01:38 PM | $92.43 | Up $0.00 | $92.44 | $92.43 | 0 |
| 01:37 PM | $92.49 | Up $0.06 | $92.49 | $92.40 | 3,900 |
| 01:36 PM | $92.43 | Down $ -0.01 | $92.43 | $92.42 | 500 |
| 01:35 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 100 |
| 01:33 PM | $92.43 | Up $0.01 | $92.44 | $92.43 | 300 |
| 01:33 PM | $92.43 | Up $0.00 | $92.44 | $92.43 | 0 |
| 01:32 PM | $92.42 | Down $ -0.03 | $92.43 | $92.42 | 1,000 |
| 01:31 PM | $92.45 | Up $0.03 | $92.45 | $92.45 | 100 |
| 01:30 PM | $92.42 | Down $ -0.01 | $92.42 | $92.42 | 200 |
| 01:27 PM | $92.43 | Down $ -0.03 | $92.46 | $92.43 | 200 |
| 01:27 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:27 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:26 PM | $92.46 | Down $ -0.04 | $92.48 | $92.45 | 900 |
| 01:25 PM | $92.50 | Down $ -0.01 | $92.53 | $92.49 | 1,200 |
| 01:23 PM | $92.51 | Down $ -0.01 | $92.51 | $92.51 | 100 |
| 01:23 PM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 01:22 PM | $92.52 | Down $ -0.01 | $92.52 | $92.52 | 200 |
| 01:19 PM | $92.53 | Down $ -0.03 | $92.58 | $92.50 | 1,100 |
| 01:19 PM | $92.53 | Up $0.00 | $92.58 | $92.50 | 0 |
| 01:19 PM | $92.53 | Up $0.00 | $92.58 | $92.50 | 0 |
| 01:18 PM | $92.56 | Down $ -0.15 | $92.59 | $92.56 | 1,400 |
| 01:13 PM | $92.71 | Up $0.29 | $92.71 | $92.48 | 4,000 |
| 01:13 PM | $92.71 | Up $0.00 | $92.71 | $92.48 | 0 |
| 01:13 PM | $92.71 | Up $0.00 | $92.71 | $92.48 | 0 |
| 01:13 PM | $92.71 | Up $0.00 | $92.71 | $92.48 | 0 |
| 01:13 PM | $92.71 | Up $0.00 | $92.71 | $92.48 | 0 |
| 01:09 PM | $92.42 | Up $0.07 | $92.42 | $92.34 | 1,000 |
| 01:09 PM | $92.42 | Up $0.00 | $92.42 | $92.34 | 0 |
| 01:09 PM | $92.42 | Up $0.00 | $92.42 | $92.34 | 0 |
| 01:09 PM | $92.42 | Up $0.00 | $92.42 | $92.34 | 0 |
| 01:08 PM | $92.35 | Up $0.02 | $92.35 | $92.34 | 200 |
| 01:03 PM | $92.33 | Up $0.01 | $92.33 | $92.32 | 200 |
| 01:03 PM | $92.33 | Up $0.00 | $92.33 | $92.32 | 0 |
| 01:03 PM | $92.33 | Up $0.00 | $92.33 | $92.32 | 0 |
| 01:03 PM | $92.33 | Up $0.00 | $92.33 | $92.32 | 0 |
| 01:03 PM | $92.33 | Up $0.00 | $92.33 | $92.32 | 0 |
| 01:02 PM | $92.32 | Up $0.04 | $92.32 | $92.28 | 1,400 |
| 01:01 PM | $92.28 | Up $0.04 | $92.28 | $92.23 | 400 |
| 01:00 PM | $92.24 | Down $ -0.01 | $92.27 | $92.24 | 400 |
| 12:59 PM | $92.25 | Down $ -0.03 | $92.28 | $92.24 | 800 |
| 12:58 PM | $92.28 | Up $0.00 | $92.28 | $92.28 | 100 |
| 12:57 PM | $92.28 | Down $ -0.04 | $92.28 | $92.28 | 100 |
| 12:56 PM | $92.32 | Up $0.05 | $92.32 | $92.32 | 100 |
| 12:55 PM | $92.27 | Down $ -0.08 | $92.27 | $92.27 | 100 |
| 12:52 PM | $92.35 | Up $0.01 | $92.35 | $92.35 | 100 |
| 12:52 PM | $92.35 | Up $0.00 | $92.35 | $92.35 | 0 |
| 12:52 PM | $92.35 | Up $0.00 | $92.35 | $92.35 | 0 |
| 12:48 PM | $92.34 | Up $0.05 | $92.34 | $92.29 | 300 |
| 12:48 PM | $92.34 | Up $0.00 | $92.34 | $92.29 | 0 |
| 12:48 PM | $92.34 | Up $0.00 | $92.34 | $92.29 | 0 |
| 12:48 PM | $92.34 | Up $0.00 | $92.34 | $92.29 | 0 |
| 12:47 PM | $92.29 | Up $0.02 | $92.34 | $92.29 | 900 |
| 12:46 PM | $92.27 | Down $ -0.01 | $92.27 | $92.27 | 100 |
| 12:45 PM | $92.28 | Down $ -0.04 | $92.30 | $92.28 | 400 |
| 12:42 PM | $92.32 | Down $ -0.03 | $92.35 | $92.32 | 1,300 |
| 12:42 PM | $92.32 | Up $0.00 | $92.35 | $92.32 | 0 |
| 12:42 PM | $92.32 | Up $0.00 | $92.35 | $92.32 | 0 |
| 12:41 PM | $92.35 | Down $ -0.04 | $92.36 | $92.35 | 400 |
| 12:39 PM | $92.39 | Up $0.04 | $92.39 | $92.39 | 100 |
| 12:39 PM | $92.39 | Up $0.00 | $92.39 | $92.39 | 0 |
| 12:38 PM | $92.35 | Down $ -0.09 | $92.38 | $92.35 | 1,300 |
| 12:34 PM | $92.44 | Up $0.02 | $92.44 | $92.43 | 400 |
| 12:34 PM | $92.44 | Up $0.00 | $92.44 | $92.43 | 0 |
| 12:34 PM | $92.44 | Up $0.00 | $92.44 | $92.43 | 0 |
| 12:34 PM | $92.44 | Up $0.00 | $92.44 | $92.43 | 0 |
| 12:33 PM | $92.42 | Up $0.06 | $92.42 | $92.37 | 1,200 |
| 12:32 PM | $92.36 | Down $ -0.03 | $92.36 | $92.36 | 100 |
| 12:31 PM | $92.39 | Up $0.01 | $92.39 | $92.39 | 300 |
| 12:28 PM | $92.38 | Up $0.06 | $92.38 | $92.30 | 5,200 |
| 12:28 PM | $92.38 | Up $0.00 | $92.38 | $92.30 | 0 |
| 12:28 PM | $92.38 | Up $0.00 | $92.38 | $92.30 | 0 |
| 12:25 PM | $92.32 | Up $0.01 | $92.32 | $92.29 | 300 |
| 12:25 PM | $92.32 | Up $0.00 | $92.32 | $92.29 | 0 |
| 12:25 PM | $92.32 | Up $0.00 | $92.32 | $92.29 | 0 |
| 12:22 PM | $92.31 | Up $0.06 | $92.31 | $92.23 | 3,100 |
| 12:22 PM | $92.31 | Up $0.00 | $92.31 | $92.23 | 0 |
| 12:22 PM | $92.31 | Up $0.00 | $92.31 | $92.23 | 0 |
| 12:21 PM | $92.25 | Up $0.00 | $92.26 | $92.17 | 5,400 |
| 12:20 PM | $92.25 | Up $0.07 | $92.30 | $92.24 | 4,500 |
| 12:18 PM | $92.18 | Up $0.00 | $92.18 | $92.18 | 100 |
| 12:18 PM | $92.18 | Up $0.00 | $92.18 | $92.18 | 0 |
| 12:16 PM | $92.18 | Down $ -0.05 | $92.18 | $92.18 | 100 |
| 12:16 PM | $92.18 | Up $0.00 | $92.18 | $92.18 | 0 |
| 12:15 PM | $92.23 | Down $ -0.03 | $92.23 | $92.23 | 100 |
| 12:13 PM | $92.26 | Down $ -0.04 | $92.27 | $92.25 | 900 |
| 12:13 PM | $92.26 | Up $0.00 | $92.27 | $92.25 | 0 |
| 12:11 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 100 |
| 12:11 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 0 |
| 12:10 PM | $92.30 | Up $0.07 | $92.32 | $92.24 | 6,400 |
| 12:08 PM | $92.23 | Up $0.01 | $92.23 | $92.23 | 100 |
| 12:08 PM | $92.23 | Up $0.00 | $92.23 | $92.23 | 0 |
| 12:07 PM | $92.22 | Up $0.10 | $92.22 | $92.16 | 1,200 |
| 12:05 PM | $92.12 | Down $ -0.03 | $92.12 | $92.12 | 100 |
| 12:05 PM | $92.12 | Up $0.00 | $92.12 | $92.12 | 0 |
| 12:04 PM | $92.15 | Down $ -0.04 | $92.15 | $92.15 | 100 |
| 12:03 PM | $92.19 | Down $ -0.09 | $92.27 | $92.19 | 800 |
| 12:02 PM | $92.28 | Down $ -0.07 | $92.28 | $92.28 | 100 |
| 11:59 AM | $92.35 | Down $ -0.01 | $92.35 | $92.35 | 500 |
| 11:59 AM | $92.35 | Up $0.00 | $92.35 | $92.35 | 0 |
| 11:59 AM | $92.35 | Up $0.00 | $92.35 | $92.35 | 0 |
| 11:58 AM | $92.36 | Down $ -0.06 | $92.40 | $92.36 | 400 |
| 11:56 AM | $92.42 | Down $ -0.01 | $92.43 | $92.42 | 300 |
| 11:56 AM | $92.42 | Up $0.00 | $92.43 | $92.42 | 0 |
| 11:54 AM | $92.43 | Down $ -0.07 | $92.43 | $92.43 | 200 |
| 11:54 AM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 11:52 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 800 |
| 11:52 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 11:51 AM | $92.50 | Up $0.12 | $92.51 | $92.37 | 2,800 |
| 11:50 AM | $92.38 | Down $ -0.02 | $92.38 | $92.38 | 100 |
| 11:48 AM | $92.40 | Down $ -0.03 | $92.40 | $92.40 | 100 |
| 11:48 AM | $92.40 | Up $0.00 | $92.40 | $92.40 | 0 |
| 11:47 AM | $92.43 | Down $ -0.08 | $92.50 | $92.43 | 600 |
| 11:46 AM | $92.51 | Up $0.01 | $92.51 | $92.50 | 500 |
| 11:45 AM | $92.50 | Down $ -0.01 | $92.50 | $92.50 | 200 |
| 11:44 AM | $92.51 | Up $0.01 | $92.51 | $92.50 | 1,000 |
| 11:42 AM | $92.50 | Up $0.00 | $92.51 | $92.50 | 400 |
| 11:42 AM | $92.50 | Up $0.00 | $92.51 | $92.50 | 0 |
| 11:41 AM | $92.50 | Down $ -0.02 | $92.51 | $92.50 | 700 |
| 11:40 AM | $92.52 | Up $0.00 | $92.52 | $92.50 | 1,000 |
| 11:38 AM | $92.52 | Down $ -0.02 | $92.56 | $92.51 | 1,500 |
| 11:38 AM | $92.52 | Up $0.00 | $92.56 | $92.51 | 0 |
| 11:37 AM | $92.54 | Down $ -0.02 | $92.54 | $92.52 | 200 |
| 11:36 AM | $92.56 | Up $0.05 | $92.56 | $92.51 | 500 |
| 11:34 AM | $92.51 | Down $ -0.06 | $92.55 | $92.51 | 200 |
| 11:34 AM | $92.51 | Up $0.00 | $92.55 | $92.51 | 0 |
| 11:33 AM | $92.57 | Up $0.05 | $92.57 | $92.52 | 300 |
| 11:31 AM | $92.52 | Down $ -0.03 | $92.52 | $92.52 | 100 |
| 11:31 AM | $92.52 | Up $0.00 | $92.52 | $92.52 | 0 |
| 11:30 AM | $92.55 | Down $ -0.10 | $92.57 | $92.52 | 1,400 |
| 11:28 AM | $92.65 | Up $0.03 | $92.65 | $92.63 | 200 |
| 11:28 AM | $92.65 | Up $0.00 | $92.65 | $92.63 | 0 |
| 11:25 AM | $92.62 | Down $ -0.07 | $92.63 | $92.62 | 200 |
| 11:25 AM | $92.62 | Up $0.00 | $92.63 | $92.62 | 0 |
| 11:25 AM | $92.62 | Up $0.00 | $92.63 | $92.62 | 0 |
| 11:24 AM | $92.69 | Down $ -0.01 | $92.69 | $92.69 | 100 |
| 11:23 AM | $92.70 | Up $0.14 | $92.70 | $92.55 | 7,500 |
| 11:22 AM | $92.56 | Up $0.10 | $92.56 | $92.40 | 1,600 |
| 11:21 AM | $92.46 | Up $0.00 | $92.47 | $92.46 | 300 |
| 11:20 AM | $92.46 | Up $0.00 | $92.46 | $92.46 | 100 |
| 11:19 AM | $92.46 | Down $ -0.18 | $92.56 | $92.46 | 900 |
| 11:18 AM | $92.64 | Down $ -0.11 | $92.64 | $92.64 | 300 |
| 11:16 AM | $92.75 | Up $0.00 | $92.75 | $92.75 | 300 |
| 11:16 AM | $92.75 | Up $0.00 | $92.75 | $92.75 | 0 |
| 11:14 AM | $92.75 | Up $0.00 | $92.75 | $92.75 | 100 |
| 11:14 AM | $92.75 | Up $0.00 | $92.75 | $92.75 | 0 |
| 11:13 AM | $92.75 | Up $0.04 | $92.79 | $92.75 | 2,000 |
| 11:12 AM | $92.71 | Up $0.04 | $92.71 | $92.70 | 600 |
| 11:11 AM | $92.67 | Down $ -0.07 | $92.67 | $92.67 | 200 |
| 11:09 AM | $92.74 | Down $ -0.02 | $92.74 | $92.74 | 300 |
| 11:09 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 11:07 AM | $92.76 | Down $ -0.11 | $92.82 | $92.75 | 5,400 |
| 11:07 AM | $92.76 | Up $0.00 | $92.82 | $92.75 | 0 |
| 11:01 AM | $92.87 | Up $0.04 | $92.87 | $92.84 | 1,400 |
| 11:01 AM | $92.87 | Up $0.00 | $92.87 | $92.84 | 0 |
| 11:01 AM | $92.87 | Up $0.00 | $92.87 | $92.84 | 0 |
| 11:01 AM | $92.87 | Up $0.00 | $92.87 | $92.84 | 0 |
| 11:01 AM | $92.87 | Up $0.00 | $92.87 | $92.84 | 0 |
| 11:01 AM | $92.87 | Up $0.00 | $92.87 | $92.84 | 0 |
| 11:00 AM | $92.83 | Up $0.04 | $92.83 | $92.74 | 2,000 |
| 10:59 AM | $92.79 | Up $0.18 | $92.79 | $92.67 | 1,600 |
| 10:58 AM | $92.61 | Up $0.00 | $92.61 | $92.57 | 400 |
| 10:57 AM | $92.61 | Up $0.08 | $92.61 | $92.53 | 800 |
| 10:56 AM | $92.53 | Up $0.03 | $92.53 | $92.45 | 6,900 |
| 10:55 AM | $92.50 | Down $ -0.07 | $92.54 | $92.50 | 1,900 |
| 10:54 AM | $92.57 | Up $0.02 | $92.57 | $92.56 | 300 |
| 10:53 AM | $92.55 | Up $0.16 | $92.55 | $92.46 | 6,300 |
| 10:50 AM | $92.39 | Up $0.27 | $92.39 | $92.18 | 1,200 |
| 10:50 AM | $92.39 | Up $0.00 | $92.39 | $92.18 | 0 |
| 10:50 AM | $92.39 | Up $0.00 | $92.39 | $92.18 | 0 |
| 10:49 AM | $92.13 | Up $0.03 | $92.16 | $92.13 | 600 |
| 10:48 AM | $92.09 | Up $0.06 | $92.10 | $92.09 | 500 |
| 10:47 AM | $92.03 | Down $ -0.06 | $92.03 | $92.02 | 500 |
| 10:46 AM | $92.09 | Down $ -0.11 | $92.11 | $92.08 | 600 |
| 10:45 AM | $92.20 | Up $0.16 | $92.21 | $92.11 | 2,200 |
| 10:43 AM | $92.04 | Up $0.04 | $92.04 | $91.99 | 400 |
| 10:43 AM | $92.04 | Up $0.00 | $92.04 | $91.99 | 0 |
| 10:42 AM | $92.00 | Up $0.20 | $92.00 | $91.80 | 6,100 |
| 10:41 AM | $91.80 | Up $0.08 | $91.80 | $91.73 | 1,000 |
| 10:39 AM | $91.72 | Up $0.03 | $91.72 | $91.58 | 1,100 |
| 10:39 AM | $91.72 | Up $0.00 | $91.72 | $91.58 | 0 |
| 10:38 AM | $91.69 | Up $0.06 | $91.71 | $91.66 | 700 |
| 10:37 AM | $91.63 | Down $ -0.02 | $91.76 | $91.51 | 32,800 |
| 10:36 AM | $91.65 | Down $ -0.24 | $91.80 | $91.65 | 1,600 |
| 10:34 AM | $91.89 | Up $0.04 | $91.91 | $91.87 | 2,600 |
| 10:34 AM | $91.89 | Up $0.00 | $91.91 | $91.87 | 0 |
| 10:32 AM | $91.85 | Up $0.07 | $91.87 | $91.84 | 4,400 |
| 10:32 AM | $91.85 | Up $0.00 | $91.87 | $91.84 | 0 |
| 10:31 AM | $91.78 | Down $ -0.06 | $91.78 | $91.78 | 300 |
| 10:30 AM | $91.85 | Down $ -0.22 | $92.00 | $91.85 | 6,100 |
| 10:28 AM | $92.06 | Up $0.11 | $92.06 | $92.06 | 200 |
| 10:28 AM | $92.06 | Up $0.00 | $92.06 | $92.06 | 0 |
| 10:27 AM | $91.95 | Up $0.20 | $91.95 | $91.72 | 3,900 |
| 10:26 AM | $91.75 | Up $0.00 | $91.75 | $91.73 | 5,000 |
| 10:25 AM | $91.75 | Up $0.08 | $91.76 | $91.72 | 3,100 |
| 10:24 AM | $91.68 | Up $0.00 | $91.82 | $91.67 | 2,300 |
| 10:23 AM | $91.67 | Down $ -0.14 | $91.74 | $91.67 | 600 |
| 10:22 AM | $91.81 | Down $ -0.12 | $91.93 | $91.80 | 800 |
| 10:21 AM | $91.93 | Down $ -0.05 | $91.96 | $91.93 | 1,000 |
| 10:20 AM | $91.98 | Up $0.04 | $91.98 | $91.92 | 1,500 |
| 10:19 AM | $91.94 | Up $0.05 | $91.94 | $91.93 | 200 |
| 10:18 AM | $91.89 | Down $ -0.11 | $91.93 | $91.88 | 800 |
| 10:17 AM | $92.00 | Down $ -0.05 | $92.01 | $92.00 | 600 |
| 10:16 AM | $92.05 | Up $0.04 | $92.05 | $91.95 | 3,500 |
| 10:15 AM | $92.01 | Down $ -0.01 | $92.07 | $92.01 | 300 |
| 10:14 AM | $92.02 | Down $ -0.08 | $92.10 | $92.00 | 6,200 |
| 10:13 AM | $92.10 | Up $0.06 | $92.10 | $92.10 | 200 |
| 10:12 AM | $92.04 | Down $ -0.01 | $92.04 | $92.04 | 100 |
| 10:11 AM | $92.05 | Up $0.01 | $92.19 | $92.05 | 300 |
| 10:10 AM | $92.04 | Down $ -0.07 | $92.11 | $92.04 | 400 |
| 10:09 AM | $92.11 | Up $0.00 | $92.11 | $92.11 | 100 |
| 10:07 AM | $92.11 | Down $0.00 | $92.11 | $92.11 | 100 |
| 10:07 AM | $92.11 | Up $0.00 | $92.11 | $92.11 | 0 |
| 10:06 AM | $92.11 | Down $ -0.08 | $92.13 | $92.07 | 1,300 |
| 10:05 AM | $92.20 | Down $ -0.04 | $92.27 | $92.16 | 1,100 |
| 10:04 AM | $92.23 | Down $ -0.09 | $92.23 | $92.23 | 300 |
| 10:03 AM | $92.32 | Down $ -0.06 | $92.37 | $92.32 | 700 |
| 10:02 AM | $92.38 | Up $0.05 | $92.41 | $92.32 | 1,000 |
| 09:59 AM | $92.33 | Down $ -0.05 | $92.33 | $92.33 | 100 |
| 09:59 AM | $92.33 | Up $0.00 | $92.33 | $92.33 | 0 |
| 09:59 AM | $92.33 | Up $0.00 | $92.33 | $92.33 | 0 |
| 09:57 AM | $92.38 | Down $ -0.16 | $92.56 | $92.38 | 900 |
| 09:57 AM | $92.38 | Up $0.00 | $92.56 | $92.38 | 0 |
| 09:54 AM | $92.54 | Down $ -0.02 | $92.61 | $92.53 | 2,900 |
| 09:54 AM | $92.54 | Up $0.00 | $92.61 | $92.53 | 0 |
| 09:54 AM | $92.54 | Up $0.00 | $92.61 | $92.53 | 0 |
| 09:53 AM | $92.56 | Up $0.07 | $92.56 | $92.52 | 1,100 |
| 09:52 AM | $92.49 | Down $ -0.08 | $92.50 | $92.49 | 400 |
| 09:51 AM | $92.57 | Down $ -0.06 | $92.58 | $92.57 | 300 |
| 09:50 AM | $92.63 | Down $ -0.02 | $92.64 | $92.63 | 200 |
| 09:49 AM | $92.65 | Up $0.06 | $92.65 | $92.58 | 300 |
| 09:47 AM | $92.59 | Up $0.02 | $92.60 | $92.59 | 200 |
| 09:47 AM | $92.59 | Up $0.00 | $92.60 | $92.59 | 0 |
| 09:46 AM | $92.57 | Down $ -0.13 | $92.59 | $92.57 | 200 |
| 09:45 AM | $92.70 | Down $ -0.10 | $92.76 | $92.70 | 700 |
| 09:44 AM | $92.80 | Up $0.04 | $92.84 | $92.76 | 2,000 |
| 09:43 AM | $92.76 | Down $ -0.05 | $92.82 | $92.76 | 2,600 |
| 09:42 AM | $92.82 | Down $ -0.02 | $92.90 | $92.74 | 2,000 |
| 09:41 AM | $92.84 | Down $ -0.01 | $92.84 | $92.84 | 100 |
| 09:40 AM | $92.84 | Up $0.05 | $92.84 | $92.80 | 1,400 |
| 09:39 AM | $92.79 | Up $0.01 | $92.79 | $92.79 | 200 |
| 09:38 AM | $92.78 | Down $ -0.02 | $92.83 | $92.64 | 1,400 |
| 09:37 AM | $92.80 | Up $0.16 | $92.80 | $92.75 | 500 |
| 09:36 AM | $92.64 | Up $0.28 | $92.65 | $92.52 | 5,500 |
| 09:35 AM | $92.36 | Up $0.03 | $92.36 | $92.35 | 200 |
| 09:33 AM | $92.33 | Up $0.33 | $92.33 | $92.30 | 1,100 |
| 09:33 AM | $92.33 | Up $0.00 | $92.33 | $92.30 | 0 |
| 09:30 AM | $92.00 | Down $ -0.64 | $92.00 | $91.61 | 4,400 |
| 09:30 AM | $92.00 | Up $0.00 | $92.00 | $91.61 | 0 |
| 09:30 AM | $92.00 | Up $0.00 | $92.00 | $91.61 | 0 |
| Previous close | $92.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/06/2026 | $92.36 | $92.28 | $92.75 | $92.08 | 541,500 |
| 05/06/2026 | $92.64 | $91.47 | $93.45 | $91.47 | 549,800 |
| 04/06/2026 | $88.76 | $89.20 | $89.35 | $88.66 | 505,000 |
| 03/06/2026 | $89.02 | $88.69 | $89.02 | $88.34 | 456,300 |
| 02/06/2026 | $87.68 | $87.18 | $87.74 | $87.14 | 272,900 |
| 01/06/2026 | $88.49 | $89.02 | $89.08 | $88.28 | 222,400 |
| 29/05/2026 | $88.47 | $88.75 | $88.81 | $88.36 | 959,600 |
| 28/05/2026 | $88.48 | $88.44 | $88.71 | $88.05 | 304,000 |
| 27/05/2026 | $87.95 | $87.42 | $87.95 | $87.12 | 1,028,400 |
| 26/05/2026 | $87.44 | $87.70 | $88.02 | $87.39 | 519,100 |
| 25/05/2026 | $89.25 | $89.24 | $89.28 | $88.84 | 141,100 |
| 22/05/2026 | $89.34 | $89.28 | $89.36 | $88.91 | 165,600 |
| 21/05/2026 | $90.02 | $89.65 | $90.32 | $89.57 | 310,100 |
| 20/05/2026 | $90.02 | $90.22 | $90.24 | $89.40 | 416,100 |
| 19/05/2026 | $90.06 | $90.11 | $90.24 | $89.57 | 340,500 |
| 15/05/2026 | $89.00 | $89.30 | $89.30 | $88.82 | 582,200 |
| 14/05/2026 | $88.79 | $89.03 | $89.08 | $88.53 | 305,300 |
| 13/05/2026 | $88.07 | $87.91 | $88.42 | $87.63 | 396,100 |
| 12/05/2026 | $88.20 | $88.25 | $88.60 | $87.84 | 578,100 |
| 11/05/2026 | $88.14 | $88.31 | $88.41 | $87.84 | 528,800 |
| 08/05/2026 | $89.32 | $89.07 | $89.45 | $89.01 | 406,400 |
| 07/05/2026 | $88.86 | $89.62 | $89.68 | $88.71 | 508,800 |
| 06/05/2026 | $88.77 | $88.73 | $88.95 | $88.33 | 328,200 |
| 05/05/2026 | $89.55 | $90.10 | $90.30 | $89.48 | 410,800 |
| 04/05/2026 | $90.09 | $89.81 | $90.14 | $89.67 | 636,200 |
| 01/05/2026 | $91.16 | $91.76 | $92.05 | $91.14 | 145,600 |
| 30/04/2026 | $91.06 | $90.32 | $91.21 | $90.21 | 426,400 |
| 29/04/2026 | $89.37 | $89.97 | $90.21 | $89.37 | 269,000 |
| 28/04/2026 | $90.33 | $90.79 | $90.80 | $90.15 | 384,400 |
| 27/04/2026 | $90.85 | $91.29 | $91.37 | $90.85 | 589,500 |
Graphs are not available, please refer to the detailed table