Find a quote
METRO INC
102.49 Down -1.30 (-1.27 %)
Delayed : 2025/04/25 04:00:07
- Previous close $103.79
- Opening $103.54
- Today High $103.54
- Today Low $101.30
- Price Bid $100.00
- Price Ask $100.00
- 52 Weeks High $105.54
- 52 Weeks Low $69.19
- Size Bid 1
- Size Ask 5
- Volume 608,293
Fundamentals
- P/E Ratio : 23.08
- Earnings/Share : 1.06
- Dividends/Share : $0.37
- Current Div. Yield : 1.44
- Market Cap (M) : 22,495.63
- Shares Out (M) : 219.49
- Exchange : XTSE
- Ex Dividend Date : 2025/05/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $102.49 | Up $0.00 | $102.49 | $102.49 | 207,400 |
| 03:59 PM | $102.49 | Up $0.04 | $102.51 | $102.40 | 27,000 |
| 03:58 PM | $102.45 | Up $0.12 | $102.45 | $102.31 | 17,600 |
| 03:57 PM | $102.33 | Up $0.00 | $102.37 | $102.30 | 9,200 |
| 03:56 PM | $102.33 | Up $0.14 | $102.34 | $102.20 | 11,200 |
| 03:55 PM | $102.19 | Up $0.05 | $102.22 | $102.14 | 4,700 |
| 03:54 PM | $102.14 | Down $ -0.03 | $102.17 | $102.14 | 1,500 |
| 03:53 PM | $102.17 | Down $ -0.04 | $102.19 | $102.13 | 2,500 |
| 03:52 PM | $102.21 | Up $0.00 | $102.22 | $102.14 | 7,600 |
| 03:51 PM | $102.21 | Up $0.00 | $102.22 | $102.17 | 3,600 |
| 03:50 PM | $102.21 | Up $0.30 | $102.29 | $101.94 | 8,900 |
| 03:49 PM | $101.91 | Up $0.06 | $101.91 | $101.82 | 3,000 |
| 03:48 PM | $101.85 | Down $ -0.04 | $101.88 | $101.85 | 600 |
| 03:47 PM | $101.89 | Up $0.08 | $101.90 | $101.75 | 4,700 |
| 03:46 PM | $101.81 | Down $ -0.05 | $101.84 | $101.81 | 900 |
| 03:45 PM | $101.86 | Down $ -0.06 | $101.90 | $101.86 | 1,100 |
| 03:44 PM | $101.92 | Up $0.01 | $101.92 | $101.91 | 600 |
| 03:43 PM | $101.91 | Down $ -0.06 | $101.95 | $101.91 | 1,000 |
| 03:42 PM | $101.97 | Down $ -0.10 | $102.10 | $101.97 | 3,600 |
| 03:41 PM | $102.07 | Down $ -0.03 | $102.14 | $102.07 | 2,600 |
| 03:40 PM | $102.10 | Up $0.03 | $102.10 | $102.03 | 2,000 |
| 03:39 PM | $102.07 | Down $ -0.02 | $102.08 | $102.07 | 500 |
| 03:38 PM | $102.08 | Up $0.04 | $102.09 | $102.03 | 700 |
| 03:37 PM | $102.04 | Up $0.05 | $102.05 | $102.01 | 1,100 |
| 03:36 PM | $101.99 | Up $0.07 | $101.99 | $101.94 | 1,300 |
| 03:35 PM | $101.92 | Up $0.03 | $101.92 | $101.82 | 4,100 |
| 03:34 PM | $101.89 | Down $ -0.02 | $101.89 | $101.89 | 500 |
| 03:33 PM | $101.91 | Up $0.10 | $101.91 | $101.84 | 1,500 |
| 03:32 PM | $101.81 | Up $0.06 | $101.88 | $101.76 | 7,000 |
| 03:31 PM | $101.75 | Up $0.03 | $101.75 | $101.75 | 600 |
| 03:30 PM | $101.72 | Down $ -0.01 | $101.73 | $101.72 | 300 |
| 03:29 PM | $101.73 | Down $ -0.02 | $101.75 | $101.73 | 1,600 |
| 03:28 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 100 |
| 03:27 PM | $101.75 | Up $0.00 | $101.78 | $101.75 | 700 |
| 03:26 PM | $101.75 | Down $ -0.02 | $101.78 | $101.75 | 500 |
| 03:25 PM | $101.77 | Up $0.02 | $101.79 | $101.74 | 1,400 |
| 03:23 PM | $101.75 | Down $ -0.06 | $101.81 | $101.75 | 1,300 |
| 03:23 PM | $101.75 | Up $0.00 | $101.81 | $101.75 | 0 |
| 03:22 PM | $101.81 | Down $ -0.05 | $101.84 | $101.81 | 1,200 |
| 03:21 PM | $101.87 | Down $ -0.01 | $101.90 | $101.87 | 1,000 |
| 03:20 PM | $101.87 | Up $0.06 | $101.87 | $101.83 | 400 |
| 03:19 PM | $101.81 | Up $0.03 | $101.81 | $101.81 | 100 |
| 03:18 PM | $101.78 | Up $0.09 | $101.80 | $101.71 | 1,600 |
| 03:17 PM | $101.69 | Up $0.02 | $101.72 | $101.67 | 2,100 |
| 03:16 PM | $101.67 | Up $0.03 | $101.67 | $101.67 | 100 |
| 03:15 PM | $101.64 | Down $ -0.02 | $101.64 | $101.64 | 100 |
| 03:14 PM | $101.66 | Down $ -0.02 | $101.70 | $101.66 | 2,300 |
| 03:13 PM | $101.68 | Up $0.00 | $101.68 | $101.68 | 100 |
| 03:12 PM | $101.68 | Down $ -0.01 | $101.68 | $101.68 | 100 |
| 03:10 PM | $101.69 | Down $ -0.06 | $101.76 | $101.69 | 3,200 |
| 03:10 PM | $101.69 | Up $0.00 | $101.76 | $101.69 | 0 |
| 03:09 PM | $101.75 | Up $0.02 | $101.76 | $101.73 | 700 |
| 03:08 PM | $101.73 | Up $0.05 | $101.74 | $101.70 | 2,000 |
| 03:07 PM | $101.68 | Down $ -0.04 | $101.72 | $101.68 | 1,500 |
| 03:06 PM | $101.72 | Up $0.01 | $101.72 | $101.72 | 100 |
| 03:05 PM | $101.71 | Up $0.09 | $101.72 | $101.66 | 2,300 |
| 03:03 PM | $101.62 | Down $ -0.04 | $101.62 | $101.62 | 200 |
| 03:03 PM | $101.62 | Up $0.00 | $101.62 | $101.62 | 0 |
| 03:02 PM | $101.66 | Down $ -0.02 | $101.69 | $101.64 | 1,300 |
| 03:01 PM | $101.68 | Down $ -0.01 | $101.68 | $101.66 | 700 |
| 02:59 PM | $101.68 | Up $0.00 | $101.68 | $101.62 | 400 |
| 02:59 PM | $101.68 | Up $0.00 | $101.68 | $101.62 | 0 |
| 02:58 PM | $101.68 | Up $0.07 | $101.70 | $101.58 | 1,500 |
| 02:57 PM | $101.61 | Down $ -0.01 | $101.61 | $101.61 | 200 |
| 02:56 PM | $101.62 | Down $ -0.14 | $101.74 | $101.61 | 1,700 |
| 02:54 PM | $101.76 | Down $ -0.09 | $101.83 | $101.74 | 900 |
| 02:54 PM | $101.76 | Up $0.00 | $101.83 | $101.74 | 0 |
| 02:53 PM | $101.85 | Down $ -0.01 | $101.86 | $101.85 | 300 |
| 02:52 PM | $101.86 | Down $ -0.03 | $101.89 | $101.86 | 1,300 |
| 02:51 PM | $101.89 | Up $0.00 | $101.92 | $101.89 | 200 |
| 02:50 PM | $101.89 | Down $ -0.01 | $101.93 | $101.88 | 1,000 |
| 02:48 PM | $101.90 | Up $0.05 | $101.90 | $101.86 | 1,300 |
| 02:48 PM | $101.90 | Up $0.00 | $101.90 | $101.86 | 0 |
| 02:47 PM | $101.85 | Up $0.00 | $101.86 | $101.83 | 1,100 |
| 02:46 PM | $101.85 | Down $ -0.15 | $102.03 | $101.85 | 3,500 |
| 02:45 PM | $102.00 | Up $0.00 | $102.04 | $101.97 | 1,900 |
| 02:44 PM | $102.00 | Down $ -0.04 | $102.00 | $102.00 | 100 |
| 02:43 PM | $102.04 | Up $0.05 | $102.05 | $102.01 | 400 |
| 02:42 PM | $101.99 | Up $0.02 | $101.99 | $101.99 | 100 |
| 02:41 PM | $101.97 | Up $0.04 | $101.97 | $101.96 | 400 |
| 02:40 PM | $101.93 | Up $0.05 | $101.93 | $101.85 | 1,000 |
| 02:39 PM | $101.89 | Up $0.00 | $101.89 | $101.89 | 100 |
| 02:38 PM | $101.89 | Down $0.00 | $101.91 | $101.89 | 500 |
| 02:37 PM | $101.89 | Up $0.00 | $101.89 | $101.86 | 300 |
| 02:36 PM | $101.89 | Up $0.04 | $101.89 | $101.89 | 100 |
| 02:35 PM | $101.85 | Up $0.00 | $101.89 | $101.85 | 1,000 |
| 02:34 PM | $101.85 | Up $0.03 | $101.85 | $101.85 | 100 |
| 02:33 PM | $101.81 | Down $ -0.01 | $101.87 | $101.81 | 800 |
| 02:32 PM | $101.82 | Up $0.07 | $101.82 | $101.74 | 300 |
| 02:31 PM | $101.75 | Up $0.02 | $101.77 | $101.75 | 200 |
| 02:30 PM | $101.73 | Up $0.03 | $101.73 | $101.66 | 500 |
| 02:29 PM | $101.70 | Up $0.14 | $101.75 | $101.59 | 1,300 |
| 02:28 PM | $101.57 | Up $0.02 | $101.57 | $101.53 | 800 |
| 02:27 PM | $101.54 | Up $0.06 | $101.58 | $101.49 | 1,000 |
| 02:26 PM | $101.48 | Down $ -0.01 | $101.48 | $101.48 | 700 |
| 02:24 PM | $101.49 | Up $0.11 | $101.57 | $101.40 | 4,900 |
| 02:24 PM | $101.49 | Up $0.00 | $101.57 | $101.40 | 0 |
| 02:23 PM | $101.38 | Up $0.00 | $101.38 | $101.38 | 100 |
| 02:22 PM | $101.38 | Down $ -0.01 | $101.39 | $101.38 | 700 |
| 02:21 PM | $101.39 | Down $ -0.02 | $101.39 | $101.39 | 200 |
| 02:20 PM | $101.41 | Up $0.02 | $101.44 | $101.40 | 700 |
| 02:19 PM | $101.39 | Up $0.00 | $101.40 | $101.39 | 300 |
| 02:18 PM | $101.39 | Down $ -0.06 | $101.46 | $101.37 | 1,200 |
| 02:17 PM | $101.45 | Up $0.13 | $101.55 | $101.36 | 2,800 |
| 02:16 PM | $101.32 | Down $ -0.05 | $101.32 | $101.30 | 400 |
| 02:14 PM | $101.37 | Down $ -0.03 | $101.49 | $101.37 | 5,400 |
| 02:14 PM | $101.37 | Up $0.00 | $101.49 | $101.37 | 0 |
| 02:13 PM | $101.40 | Down $ -0.03 | $101.40 | $101.40 | 300 |
| 02:12 PM | $101.43 | Up $0.04 | $101.43 | $101.40 | 1,600 |
| 02:11 PM | $101.39 | Down $ -0.01 | $101.39 | $101.39 | 100 |
| 02:10 PM | $101.40 | Up $0.02 | $101.40 | $101.40 | 700 |
| 02:09 PM | $101.38 | Up $0.00 | $101.38 | $101.38 | 400 |
| 02:08 PM | $101.38 | Down $ -0.01 | $101.39 | $101.38 | 400 |
| 02:07 PM | $101.39 | Down $ -0.01 | $101.39 | $101.39 | 400 |
| 02:06 PM | $101.40 | Up $0.01 | $101.40 | $101.38 | 900 |
| 02:05 PM | $101.39 | Down $ -0.02 | $101.44 | $101.39 | 2,100 |
| 02:04 PM | $101.41 | Up $0.00 | $101.63 | $101.41 | 12,300 |
| 02:03 PM | $101.41 | Up $0.02 | $101.48 | $101.39 | 3,800 |
| 02:02 PM | $101.39 | Down $ -0.05 | $101.44 | $101.39 | 1,100 |
| 02:00 PM | $101.44 | Down $ -0.03 | $101.46 | $101.44 | 600 |
| 02:00 PM | $101.44 | Up $0.00 | $101.46 | $101.44 | 0 |
| 01:59 PM | $101.47 | Down $ -0.03 | $101.51 | $101.46 | 3,400 |
| 01:58 PM | $101.50 | Up $0.00 | $101.50 | $101.50 | 600 |
| 01:57 PM | $101.50 | Up $0.00 | $101.50 | $101.50 | 100 |
| 01:56 PM | $101.50 | Up $0.01 | $101.50 | $101.50 | 200 |
| 01:55 PM | $101.49 | Down $ -0.06 | $101.50 | $101.49 | 500 |
| 01:54 PM | $101.55 | Down $ -0.17 | $101.72 | $101.55 | 3,200 |
| 01:53 PM | $101.72 | Down $ -0.01 | $101.72 | $101.72 | 100 |
| 01:50 PM | $101.73 | Up $0.01 | $101.73 | $101.73 | 100 |
| 01:50 PM | $101.73 | Up $0.00 | $101.73 | $101.73 | 0 |
| 01:50 PM | $101.73 | Up $0.00 | $101.73 | $101.73 | 0 |
| 01:49 PM | $101.72 | Up $0.06 | $101.73 | $101.68 | 1,500 |
| 01:48 PM | $101.66 | Up $0.03 | $101.66 | $101.66 | 100 |
| 01:47 PM | $101.63 | Up $0.01 | $101.63 | $101.63 | 100 |
| 01:45 PM | $101.62 | Down $ -0.02 | $101.62 | $101.62 | 600 |
| 01:45 PM | $101.62 | Up $0.00 | $101.62 | $101.62 | 0 |
| 01:43 PM | $101.64 | Down $ -0.03 | $101.64 | $101.64 | 100 |
| 01:43 PM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 01:42 PM | $101.67 | Up $0.00 | $101.67 | $101.65 | 900 |
| 01:41 PM | $101.67 | Up $0.00 | $101.67 | $101.67 | 100 |
| 01:39 PM | $101.67 | Down $ -0.09 | $101.69 | $101.67 | 600 |
| 01:39 PM | $101.67 | Up $0.00 | $101.69 | $101.67 | 0 |
| 01:38 PM | $101.76 | Up $0.02 | $101.76 | $101.75 | 200 |
| 01:37 PM | $101.74 | Up $0.05 | $101.74 | $101.70 | 600 |
| 01:36 PM | $101.70 | Up $0.05 | $101.72 | $101.68 | 800 |
| 01:35 PM | $101.64 | Up $0.00 | $101.64 | $101.64 | 100 |
| 01:34 PM | $101.64 | Up $0.01 | $101.68 | $101.64 | 400 |
| 01:33 PM | $101.63 | Down $ -0.01 | $101.63 | $101.63 | 200 |
| 01:32 PM | $101.64 | Up $0.00 | $101.64 | $101.64 | 100 |
| 01:31 PM | $101.64 | Down $ -0.06 | $101.64 | $101.64 | 300 |
| 01:29 PM | $101.70 | Down $ -0.04 | $101.70 | $101.66 | 1,000 |
| 01:29 PM | $101.70 | Up $0.00 | $101.70 | $101.66 | 0 |
| 01:28 PM | $101.74 | Up $0.00 | $101.74 | $101.74 | 100 |
| 01:27 PM | $101.74 | Up $0.02 | $101.74 | $101.74 | 100 |
| 01:25 PM | $101.72 | Up $0.01 | $101.72 | $101.72 | 300 |
| 01:25 PM | $101.72 | Up $0.00 | $101.72 | $101.72 | 0 |
| 01:23 PM | $101.71 | Up $0.05 | $101.72 | $101.68 | 1,000 |
| 01:23 PM | $101.71 | Up $0.00 | $101.72 | $101.68 | 0 |
| 01:22 PM | $101.66 | Down $ -0.05 | $101.66 | $101.66 | 100 |
| 01:21 PM | $101.71 | Up $0.08 | $101.71 | $101.63 | 1,000 |
| 01:20 PM | $101.63 | Down $ -0.01 | $101.63 | $101.63 | 200 |
| 01:19 PM | $101.64 | Down $ -0.09 | $101.74 | $101.64 | 500 |
| 01:18 PM | $101.73 | Down $ -0.07 | $101.80 | $101.73 | 1,100 |
| 01:17 PM | $101.80 | Down $ -0.11 | $101.90 | $101.80 | 1,200 |
| 01:15 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 100 |
| 01:15 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 01:12 PM | $101.91 | Down $ -0.03 | $101.91 | $101.91 | 200 |
| 01:12 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 01:12 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 01:11 PM | $101.94 | Up $0.03 | $101.98 | $101.94 | 300 |
| 01:10 PM | $101.91 | Up $0.00 | $101.97 | $101.91 | 200 |
| 01:09 PM | $101.91 | Down $ -0.07 | $101.91 | $101.91 | 100 |
| 01:07 PM | $101.98 | Up $0.04 | $101.98 | $101.98 | 100 |
| 01:07 PM | $101.98 | Up $0.00 | $101.98 | $101.98 | 0 |
| 01:06 PM | $101.94 | Down $ -0.13 | $102.04 | $101.94 | 900 |
| 01:05 PM | $102.07 | Up $0.06 | $102.07 | $102.05 | 600 |
| 01:04 PM | $102.01 | Up $0.02 | $102.03 | $102.00 | 500 |
| 01:02 PM | $101.99 | Up $0.04 | $101.99 | $101.95 | 400 |
| 01:02 PM | $101.99 | Up $0.00 | $101.99 | $101.95 | 0 |
| 01:01 PM | $101.95 | Down $ -0.05 | $102.01 | $101.95 | 400 |
| 01:00 PM | $102.00 | Up $0.00 | $102.00 | $101.98 | 300 |
| 12:59 PM | $102.00 | Up $0.09 | $102.00 | $101.95 | 1,900 |
| 12:58 PM | $101.91 | Down $ -0.09 | $101.91 | $101.91 | 500 |
| 12:57 PM | $102.00 | Down $ -0.01 | $102.03 | $102.00 | 400 |
| 12:56 PM | $102.01 | Down $ -0.04 | $102.04 | $102.01 | 400 |
| 12:55 PM | $102.05 | Down $ -0.13 | $102.18 | $102.05 | 1,000 |
| 12:54 PM | $102.18 | Down $ -0.03 | $102.18 | $102.18 | 200 |
| 12:52 PM | $102.21 | Up $0.02 | $102.21 | $102.21 | 100 |
| 12:52 PM | $102.21 | Up $0.00 | $102.21 | $102.21 | 0 |
| 12:51 PM | $102.19 | Down $ -0.03 | $102.19 | $102.19 | 100 |
| 12:49 PM | $102.22 | Up $0.09 | $102.22 | $102.20 | 300 |
| 12:49 PM | $102.22 | Up $0.00 | $102.22 | $102.20 | 0 |
| 12:47 PM | $102.13 | Down $ -0.04 | $102.13 | $102.09 | 700 |
| 12:47 PM | $102.13 | Up $0.00 | $102.13 | $102.09 | 0 |
| 12:45 PM | $102.17 | Down $ -0.02 | $102.17 | $102.08 | 1,600 |
| 12:45 PM | $102.17 | Up $0.00 | $102.17 | $102.08 | 0 |
| 12:41 PM | $102.19 | Down $ -0.04 | $102.23 | $102.19 | 600 |
| 12:41 PM | $102.19 | Up $0.00 | $102.23 | $102.19 | 0 |
| 12:41 PM | $102.19 | Up $0.00 | $102.23 | $102.19 | 0 |
| 12:41 PM | $102.19 | Up $0.00 | $102.23 | $102.19 | 0 |
| 12:40 PM | $102.23 | Down $ -0.05 | $102.28 | $102.23 | 600 |
| 12:39 PM | $102.28 | Up $0.02 | $102.28 | $102.24 | 600 |
| 12:38 PM | $102.26 | Down $ -0.16 | $102.40 | $102.26 | 1,100 |
| 12:34 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 100 |
| 12:34 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 12:34 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 12:34 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 12:31 PM | $102.43 | Down $ -0.01 | $102.43 | $102.43 | 100 |
| 12:31 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 12:31 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 12:30 PM | $102.43 | Down $ -0.07 | $102.46 | $102.40 | 1,500 |
| 12:28 PM | $102.50 | Up $0.17 | $102.50 | $102.36 | 1,900 |
| 12:28 PM | $102.50 | Up $0.00 | $102.50 | $102.36 | 0 |
| 12:27 PM | $102.33 | Up $0.01 | $102.35 | $102.32 | 10,900 |
| 12:26 PM | $102.32 | Up $0.03 | $102.32 | $102.31 | 800 |
| 12:25 PM | $102.29 | Down $ -0.02 | $102.29 | $102.27 | 400 |
| 12:24 PM | $102.30 | Up $0.00 | $102.30 | $102.30 | 100 |
| 12:22 PM | $102.30 | Down $ -0.04 | $102.30 | $102.30 | 700 |
| 12:22 PM | $102.30 | Up $0.00 | $102.30 | $102.30 | 0 |
| 12:20 PM | $102.34 | Up $0.01 | $102.35 | $102.34 | 300 |
| 12:20 PM | $102.34 | Up $0.00 | $102.35 | $102.34 | 0 |
| 12:19 PM | $102.34 | Down $ -0.03 | $102.34 | $102.34 | 200 |
| 12:18 PM | $102.36 | Up $0.00 | $102.36 | $102.36 | 100 |
| 12:17 PM | $102.36 | Up $0.04 | $102.36 | $102.32 | 400 |
| 12:13 PM | $102.32 | Up $0.00 | $102.36 | $102.32 | 700 |
| 12:13 PM | $102.32 | Up $0.00 | $102.36 | $102.32 | 0 |
| 12:13 PM | $102.32 | Up $0.00 | $102.36 | $102.32 | 0 |
| 12:13 PM | $102.32 | Up $0.00 | $102.36 | $102.32 | 0 |
| 12:12 PM | $102.32 | Up $0.10 | $102.32 | $102.32 | 200 |
| 12:11 PM | $102.22 | Up $0.00 | $102.26 | $102.22 | 300 |
| 12:10 PM | $102.22 | Up $0.03 | $102.22 | $102.13 | 700 |
| 12:09 PM | $102.19 | Down $ -0.04 | $102.20 | $102.19 | 600 |
| 12:08 PM | $102.23 | Up $0.01 | $102.23 | $102.23 | 100 |
| 12:07 PM | $102.22 | Down $ -0.08 | $102.26 | $102.22 | 400 |
| 12:05 PM | $102.30 | Down $ -0.02 | $102.32 | $102.30 | 700 |
| 12:05 PM | $102.30 | Up $0.00 | $102.32 | $102.30 | 0 |
| 12:04 PM | $102.32 | Down $ -0.04 | $102.36 | $102.32 | 200 |
| 12:03 PM | $102.36 | Up $0.03 | $102.37 | $102.36 | 400 |
| 12:02 PM | $102.33 | Up $0.12 | $102.33 | $102.23 | 1,200 |
| 12:01 PM | $102.21 | Up $0.03 | $102.21 | $102.17 | 700 |
| 12:00 PM | $102.18 | Down $ -0.07 | $102.21 | $102.18 | 300 |
| 11:59 AM | $102.25 | Down $ -0.10 | $102.29 | $102.23 | 900 |
| 11:56 AM | $102.35 | Down $ -0.03 | $102.39 | $102.32 | 900 |
| 11:56 AM | $102.35 | Up $0.00 | $102.39 | $102.32 | 0 |
| 11:56 AM | $102.35 | Up $0.00 | $102.39 | $102.32 | 0 |
| 11:55 AM | $102.38 | Down $ -0.02 | $102.40 | $102.38 | 200 |
| 11:54 AM | $102.40 | Up $0.00 | $102.40 | $102.36 | 800 |
| 11:53 AM | $102.40 | Up $0.01 | $102.40 | $102.37 | 200 |
| 11:52 AM | $102.39 | Up $0.02 | $102.39 | $102.36 | 200 |
| 11:51 AM | $102.38 | Down $ -0.02 | $102.38 | $102.38 | 100 |
| 11:50 AM | $102.39 | Up $0.01 | $102.39 | $102.35 | 500 |
| 11:49 AM | $102.38 | Down $ -0.04 | $102.38 | $102.38 | 100 |
| 11:48 AM | $102.42 | Up $0.03 | $102.42 | $102.35 | 1,400 |
| 11:47 AM | $102.39 | Down $ -0.01 | $102.39 | $102.35 | 800 |
| 11:46 AM | $102.40 | Down $ -0.02 | $102.43 | $102.40 | 300 |
| 11:45 AM | $102.42 | Up $0.03 | $102.42 | $102.42 | 100 |
| 11:44 AM | $102.39 | Up $0.05 | $102.39 | $102.34 | 400 |
| 11:42 AM | $102.34 | Up $0.00 | $102.34 | $102.34 | 100 |
| 11:42 AM | $102.34 | Up $0.00 | $102.34 | $102.34 | 0 |
| 11:41 AM | $102.34 | Up $0.08 | $102.34 | $102.30 | 700 |
| 11:40 AM | $102.26 | Down $ -0.04 | $102.26 | $102.26 | 100 |
| 11:39 AM | $102.30 | Down $ -0.11 | $102.37 | $102.30 | 300 |
| 11:38 AM | $102.41 | Down $ -0.08 | $102.52 | $102.40 | 4,100 |
| 11:37 AM | $102.48 | Down $ -0.04 | $102.48 | $102.48 | 100 |
| 11:36 AM | $102.52 | Up $0.03 | $102.52 | $102.51 | 200 |
| 11:34 AM | $102.49 | Up $0.08 | $102.51 | $102.42 | 3,200 |
| 11:34 AM | $102.49 | Up $0.00 | $102.51 | $102.42 | 0 |
| 11:32 AM | $102.41 | Down $ -0.01 | $102.41 | $102.41 | 100 |
| 11:32 AM | $102.41 | Up $0.00 | $102.41 | $102.41 | 0 |
| 11:31 AM | $102.42 | Up $0.03 | $102.42 | $102.42 | 100 |
| 11:30 AM | $102.39 | Down $ -0.02 | $102.39 | $102.39 | 600 |
| 11:29 AM | $102.41 | Up $0.02 | $102.44 | $102.41 | 300 |
| 11:28 AM | $102.39 | Down $ -0.01 | $102.39 | $102.39 | 200 |
| 11:26 AM | $102.40 | Down $ -0.04 | $102.45 | $102.40 | 400 |
| 11:26 AM | $102.40 | Up $0.00 | $102.45 | $102.40 | 0 |
| 11:25 AM | $102.44 | Down $ -0.04 | $102.45 | $102.44 | 400 |
| 11:23 AM | $102.48 | Down $ -0.04 | $102.56 | $102.48 | 1,800 |
| 11:23 AM | $102.48 | Up $0.00 | $102.56 | $102.48 | 0 |
| 11:22 AM | $102.52 | Up $0.00 | $102.52 | $102.51 | 300 |
| 11:21 AM | $102.52 | Up $0.04 | $102.52 | $102.49 | 300 |
| 11:19 AM | $102.48 | Up $0.02 | $102.56 | $102.47 | 1,300 |
| 11:19 AM | $102.48 | Up $0.00 | $102.56 | $102.47 | 0 |
| 11:18 AM | $102.46 | Up $0.05 | $102.46 | $102.44 | 400 |
| 11:17 AM | $102.41 | Up $0.06 | $102.41 | $102.36 | 1,200 |
| 11:16 AM | $102.35 | Down $ -0.12 | $102.43 | $102.35 | 600 |
| 11:15 AM | $102.47 | Down $ -0.08 | $102.56 | $102.47 | 800 |
| 11:14 AM | $102.55 | Up $0.12 | $102.55 | $102.51 | 1,500 |
| 11:13 AM | $102.43 | Down $ -0.05 | $102.43 | $102.43 | 200 |
| 11:11 AM | $102.48 | Up $0.29 | $102.48 | $102.24 | 1,700 |
| 11:11 AM | $102.48 | Up $0.00 | $102.48 | $102.24 | 0 |
| 11:10 AM | $102.19 | Up $0.13 | $102.19 | $102.05 | 1,000 |
| 11:09 AM | $102.06 | Down $ -0.08 | $102.16 | $102.01 | 2,600 |
| 11:08 AM | $102.14 | Down $ -0.06 | $102.14 | $102.14 | 200 |
| 11:07 AM | $102.20 | Down $ -0.07 | $102.25 | $102.20 | 400 |
| 11:06 AM | $102.27 | Down $ -0.01 | $102.36 | $102.27 | 1,100 |
| 11:05 AM | $102.28 | Up $0.02 | $102.28 | $102.11 | 7,500 |
| 11:04 AM | $102.26 | Down $ -0.17 | $102.37 | $102.26 | 1,600 |
| 11:02 AM | $102.43 | Down $ -0.08 | $102.49 | $102.43 | 600 |
| 11:02 AM | $102.43 | Up $0.00 | $102.49 | $102.43 | 0 |
| 11:01 AM | $102.52 | Up $0.03 | $102.57 | $102.50 | 3,600 |
| 10:59 AM | $102.49 | Up $0.01 | $102.52 | $102.49 | 700 |
| 10:59 AM | $102.49 | Up $0.00 | $102.52 | $102.49 | 0 |
| 10:58 AM | $102.48 | Down $ -0.05 | $102.53 | $102.48 | 700 |
| 10:57 AM | $102.53 | Down $ -0.12 | $102.61 | $102.53 | 1,500 |
| 10:56 AM | $102.65 | Down $ -0.04 | $102.65 | $102.65 | 300 |
| 10:55 AM | $102.69 | Down $ -0.02 | $102.69 | $102.69 | 100 |
| 10:52 AM | $102.71 | Up $0.01 | $102.71 | $102.71 | 100 |
| 10:52 AM | $102.71 | Up $0.00 | $102.71 | $102.71 | 0 |
| 10:52 AM | $102.71 | Up $0.00 | $102.71 | $102.71 | 0 |
| 10:51 AM | $102.70 | Down $ -0.06 | $102.78 | $102.70 | 800 |
| 10:50 AM | $102.76 | Up $0.06 | $102.76 | $102.69 | 1,400 |
| 10:48 AM | $102.70 | Down $ -0.07 | $102.70 | $102.70 | 300 |
| 10:48 AM | $102.70 | Up $0.00 | $102.70 | $102.70 | 0 |
| 10:46 AM | $102.77 | Up $0.00 | $102.82 | $102.77 | 1,300 |
| 10:46 AM | $102.77 | Up $0.00 | $102.82 | $102.77 | 0 |
| 10:43 AM | $102.77 | Down $ -0.06 | $102.80 | $102.76 | 1,300 |
| 10:43 AM | $102.77 | Up $0.00 | $102.80 | $102.76 | 0 |
| 10:43 AM | $102.77 | Up $0.00 | $102.80 | $102.76 | 0 |
| 10:42 AM | $102.83 | Down $ -0.01 | $102.89 | $102.80 | 1,200 |
| 10:41 AM | $102.84 | Down $ -0.06 | $102.84 | $102.82 | 200 |
| 10:40 AM | $102.90 | Down $ -0.13 | $103.01 | $102.90 | 1,000 |
| 10:39 AM | $103.03 | Down $ -0.16 | $103.19 | $103.03 | 900 |
| 10:38 AM | $103.19 | Down $0.00 | $103.19 | $103.19 | 100 |
| 10:37 AM | $103.19 | Up $0.05 | $103.20 | $103.16 | 400 |
| 10:33 AM | $103.14 | Up $0.07 | $103.14 | $103.08 | 600 |
| 10:33 AM | $103.14 | Up $0.00 | $103.14 | $103.08 | 0 |
| 10:33 AM | $103.14 | Up $0.00 | $103.14 | $103.08 | 0 |
| 10:33 AM | $103.14 | Up $0.00 | $103.14 | $103.08 | 0 |
| 10:32 AM | $103.07 | Down $ -0.14 | $103.29 | $103.01 | 3,000 |
| 10:29 AM | $103.21 | Up $0.27 | $103.22 | $102.95 | 1,700 |
| 10:29 AM | $103.21 | Up $0.00 | $103.22 | $102.95 | 0 |
| 10:29 AM | $103.21 | Up $0.00 | $103.22 | $102.95 | 0 |
| 10:27 AM | $102.94 | Up $0.08 | $102.94 | $102.92 | 400 |
| 10:27 AM | $102.94 | Up $0.00 | $102.94 | $102.92 | 0 |
| 10:26 AM | $102.86 | Up $0.03 | $102.86 | $102.83 | 200 |
| 10:25 AM | $102.83 | Up $0.13 | $102.83 | $102.75 | 800 |
| 10:24 AM | $102.70 | Down $ -0.07 | $102.73 | $102.68 | 800 |
| 10:23 AM | $102.77 | Down $ -0.04 | $102.83 | $102.77 | 1,000 |
| 10:22 AM | $102.81 | Down $ -0.03 | $102.82 | $102.81 | 400 |
| 10:21 AM | $102.84 | Down $ -0.07 | $102.84 | $102.84 | 700 |
| 10:20 AM | $102.91 | Up $0.17 | $102.91 | $102.77 | 600 |
| 10:18 AM | $102.74 | Up $0.08 | $102.74 | $102.66 | 3,000 |
| 10:18 AM | $102.74 | Up $0.00 | $102.74 | $102.66 | 0 |
| 10:17 AM | $102.66 | Up $0.11 | $102.66 | $102.58 | 700 |
| 10:15 AM | $102.55 | Down $ -0.01 | $102.55 | $102.55 | 100 |
| 10:15 AM | $102.55 | Up $0.00 | $102.55 | $102.55 | 0 |
| 10:14 AM | $102.56 | Down $ -0.11 | $102.63 | $102.53 | 600 |
| 10:13 AM | $102.67 | Up $0.11 | $102.67 | $102.63 | 1,200 |
| 10:12 AM | $102.56 | Up $0.09 | $102.56 | $102.50 | 1,300 |
| 10:11 AM | $102.47 | Down $ -0.11 | $102.67 | $102.47 | 2,600 |
| 10:10 AM | $102.58 | Up $0.08 | $102.58 | $102.52 | 400 |
| 10:09 AM | $102.50 | Down $ -0.07 | $102.54 | $102.50 | 600 |
| 10:08 AM | $102.57 | Up $0.03 | $102.62 | $102.57 | 700 |
| 10:07 AM | $102.54 | Down $ -0.13 | $102.60 | $102.54 | 400 |
| 10:05 AM | $102.67 | Down $ -0.16 | $102.88 | $102.67 | 1,000 |
| 10:05 AM | $102.67 | Up $0.00 | $102.88 | $102.67 | 0 |
| 10:04 AM | $102.83 | Up $0.21 | $102.83 | $102.67 | 1,800 |
| 10:03 AM | $102.62 | Up $0.07 | $102.63 | $102.61 | 1,100 |
| 10:02 AM | $102.55 | Down $ -0.09 | $102.58 | $102.55 | 700 |
| 10:01 AM | $102.64 | Up $0.03 | $102.64 | $102.61 | 700 |
| 10:00 AM | $102.61 | Up $0.03 | $102.61 | $102.54 | 500 |
| 09:59 AM | $102.58 | Down $ -0.13 | $102.68 | $102.58 | 1,200 |
| 09:58 AM | $102.71 | Down $ -0.14 | $102.78 | $102.68 | 1,300 |
| 09:56 AM | $102.84 | Up $0.04 | $102.84 | $102.81 | 600 |
| 09:56 AM | $102.84 | Up $0.00 | $102.84 | $102.81 | 0 |
| 09:55 AM | $102.80 | Down $ -0.21 | $102.99 | $102.80 | 1,700 |
| 09:51 AM | $103.01 | Up $0.07 | $103.01 | $102.97 | 800 |
| 09:51 AM | $103.01 | Up $0.00 | $103.01 | $102.97 | 0 |
| 09:51 AM | $103.01 | Up $0.00 | $103.01 | $102.97 | 0 |
| 09:51 AM | $103.01 | Up $0.00 | $103.01 | $102.97 | 0 |
| 09:50 AM | $102.94 | Down $ -0.01 | $102.94 | $102.90 | 900 |
| 09:49 AM | $102.95 | Down $ -0.11 | $103.00 | $102.95 | 200 |
| 09:48 AM | $103.06 | Down $ -0.12 | $103.12 | $103.06 | 200 |
| 09:47 AM | $103.18 | Up $0.17 | $103.18 | $103.01 | 900 |
| 09:46 AM | $103.01 | Down $ -0.15 | $103.21 | $102.99 | 1,000 |
| 09:45 AM | $103.16 | Down $ -0.08 | $103.18 | $103.06 | 1,800 |
| 09:43 AM | $103.24 | Down $ -0.06 | $103.24 | $103.24 | 100 |
| 09:43 AM | $103.24 | Up $0.00 | $103.24 | $103.24 | 0 |
| 09:42 AM | $103.29 | Down $ -0.06 | $103.29 | $103.10 | 1,700 |
| 09:40 AM | $103.35 | Down $ -0.02 | $103.36 | $103.35 | 400 |
| 09:40 AM | $103.35 | Up $0.00 | $103.36 | $103.35 | 0 |
| 09:38 AM | $103.37 | Down $ -0.05 | $103.38 | $103.34 | 500 |
| 09:38 AM | $103.37 | Up $0.00 | $103.38 | $103.34 | 0 |
| 09:34 AM | $103.42 | Up $0.00 | $103.43 | $103.42 | 300 |
| 09:34 AM | $103.42 | Up $0.00 | $103.43 | $103.42 | 0 |
| 09:34 AM | $103.42 | Up $0.00 | $103.43 | $103.42 | 0 |
| 09:34 AM | $103.42 | Up $0.00 | $103.43 | $103.42 | 0 |
| 09:33 AM | $103.42 | Down $ -0.12 | $103.43 | $103.42 | 400 |
| 09:30 AM | $103.54 | Down $ -0.25 | $103.54 | $103.54 | 7,400 |
| 09:30 AM | $103.54 | Up $0.00 | $103.54 | $103.54 | 0 |
| 09:30 AM | $103.54 | Up $0.00 | $103.54 | $103.54 | 0 |
| Previous close | $103.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $102.49 | $102.21 | $102.51 | $101.30 | 437,700 |
| 23/04/2025 | $103.79 | $103.90 | $103.95 | $103.07 | 273,400 |
| 22/04/2025 | $104.66 | $104.78 | $105.01 | $104.22 | 430,600 |
| 21/04/2025 | $103.76 | $103.27 | $103.79 | $102.58 | 197,800 |
| 17/04/2025 | $102.08 | $101.14 | $102.49 | $101.13 | 271,400 |
| 16/04/2025 | $101.13 | $99.08 | $101.32 | $98.91 | 547,500 |
| 15/04/2025 | $100.88 | $99.90 | $101.11 | $99.73 | 368,500 |
| 14/04/2025 | $100.31 | $99.74 | $100.56 | $99.40 | 890,100 |
| 11/04/2025 | $98.84 | $99.00 | $99.39 | $98.42 | 354,000 |
| 10/04/2025 | $96.75 | $96.74 | $97.14 | $96.08 | 398,600 |
| 09/04/2025 | $96.75 | $98.67 | $99.91 | $96.10 | 485,300 |
| 08/04/2025 | $96.94 | $99.24 | $99.55 | $96.21 | 580,800 |
| 07/04/2025 | $96.96 | $98.03 | $98.59 | $96.89 | 524,800 |
| 04/04/2025 | $100.42 | $102.17 | $102.79 | $100.27 | 403,200 |
| 03/04/2025 | $101.71 | $103.23 | $103.53 | $101.50 | 461,500 |
| 02/04/2025 | $101.61 | $101.18 | $101.71 | $100.68 | 329,900 |
| 01/04/2025 | $100.02 | $100.00 | $100.44 | $99.35 | 252,800 |
| 31/03/2025 | $100.07 | $99.71 | $100.22 | $99.10 | 354,400 |
| 28/03/2025 | $97.75 | $97.55 | $98.04 | $97.12 | 280,300 |
| 27/03/2025 | $96.87 | $97.02 | $97.31 | $96.71 | 162,300 |
| 26/03/2025 | $96.37 | $97.16 | $97.25 | $96.29 | 270,900 |
| 25/03/2025 | $96.66 | $96.78 | $96.97 | $96.48 | 181,100 |
| 24/03/2025 | $96.00 | $96.12 | $96.39 | $95.75 | 316,100 |
| 21/03/2025 | $95.00 | $95.50 | $95.65 | $94.40 | 602,100 |
| 20/03/2025 | $94.90 | $94.45 | $95.25 | $94.22 | 209,800 |
| 19/03/2025 | $93.80 | $94.03 | $94.07 | $93.48 | 278,400 |
| 18/03/2025 | $93.39 | $92.69 | $93.61 | $92.47 | 236,400 |
| 17/03/2025 | $93.48 | $93.07 | $93.72 | $92.76 | 330,300 |
| 14/03/2025 | $93.32 | $93.23 | $93.38 | $92.74 | 340,600 |
| 13/03/2025 | $93.00 | $92.76 | $93.36 | $92.45 | 959,900 |
Graphs are not available, please refer to the detailed table