Find a quote
METRO INC
91.43 Down -1.64 (-1.79 %)
Delayed : 2025/10/06 17:40:00
- Previous close $93.07
- Opening $93.22
- Today High $93.22
- Today Low $91.40
- Price Bid $91.40
- Price Ask $91.40
- 52 Weeks High $109.20
- 52 Weeks Low $81.01
- Size Bid 20
- Size Ask 2
- Volume 666,507
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.07 | Down $ -0.01 | $93.07 | $93.07 | 101,100 |
| 03:59 PM | $93.08 | Down $ -0.05 | $93.16 | $92.92 | 52,300 |
| 03:58 PM | $93.13 | Down $ -0.02 | $93.15 | $93.13 | 3,100 |
| 03:57 PM | $93.15 | Up $0.03 | $93.15 | $93.12 | 2,400 |
| 03:56 PM | $93.12 | Down $ -0.03 | $93.12 | $93.09 | 3,100 |
| 03:55 PM | $93.15 | Up $0.02 | $93.15 | $93.07 | 4,000 |
| 03:54 PM | $93.13 | Down $ -0.01 | $93.13 | $93.12 | 1,600 |
| 03:53 PM | $93.14 | Up $0.00 | $93.15 | $93.14 | 5,000 |
| 03:52 PM | $93.14 | Up $0.01 | $93.15 | $93.13 | 2,300 |
| 03:51 PM | $93.13 | Up $0.03 | $93.13 | $93.09 | 1,800 |
| 03:50 PM | $93.10 | Down $ -0.05 | $93.14 | $93.04 | 4,400 |
| 03:49 PM | $93.15 | Up $0.00 | $93.16 | $93.12 | 2,500 |
| 03:48 PM | $93.15 | Up $0.03 | $93.15 | $93.13 | 1,400 |
| 03:47 PM | $93.12 | Down $ -0.06 | $93.18 | $93.12 | 3,600 |
| 03:46 PM | $93.18 | Down $ -0.01 | $93.19 | $93.18 | 800 |
| 03:45 PM | $93.19 | Down $ -0.01 | $93.20 | $93.18 | 1,300 |
| 03:44 PM | $93.20 | Down $ -0.02 | $93.20 | $93.20 | 400 |
| 03:43 PM | $93.22 | Up $0.00 | $93.22 | $93.22 | 400 |
| 03:42 PM | $93.22 | Down $ -0.01 | $93.23 | $93.22 | 700 |
| 03:41 PM | $93.23 | Up $0.01 | $93.23 | $93.21 | 800 |
| 03:40 PM | $93.23 | Up $0.00 | $93.23 | $93.23 | 500 |
| 03:39 PM | $93.22 | Up $0.03 | $93.22 | $93.20 | 1,700 |
| 03:38 PM | $93.19 | Down $ -0.03 | $93.22 | $93.19 | 1,000 |
| 03:36 PM | $93.22 | Up $0.00 | $93.24 | $93.22 | 1,500 |
| 03:36 PM | $93.22 | Up $0.00 | $93.24 | $93.22 | 0 |
| 03:33 PM | $93.22 | Down $ -0.02 | $93.25 | $93.22 | 900 |
| 03:33 PM | $93.22 | Up $0.00 | $93.25 | $93.22 | 0 |
| 03:33 PM | $93.22 | Up $0.00 | $93.25 | $93.22 | 0 |
| 03:32 PM | $93.24 | Up $0.01 | $93.25 | $93.24 | 500 |
| 03:31 PM | $93.23 | Up $0.01 | $93.25 | $93.23 | 700 |
| 03:30 PM | $93.22 | Down $ -0.01 | $93.22 | $93.18 | 2,100 |
| 03:29 PM | $93.23 | Down $ -0.04 | $93.26 | $93.23 | 2,700 |
| 03:28 PM | $93.27 | Up $0.02 | $93.28 | $93.26 | 700 |
| 03:27 PM | $93.25 | Up $0.02 | $93.26 | $93.24 | 2,200 |
| 03:26 PM | $93.23 | Down $ -0.02 | $93.24 | $93.23 | 1,900 |
| 03:25 PM | $93.25 | Up $0.00 | $93.26 | $93.25 | 200 |
| 03:24 PM | $93.25 | Up $0.03 | $93.25 | $93.22 | 500 |
| 03:23 PM | $93.22 | Up $0.04 | $93.22 | $93.18 | 1,900 |
| 03:21 PM | $93.18 | Down $ -0.01 | $93.18 | $93.18 | 100 |
| 03:21 PM | $93.18 | Up $0.00 | $93.18 | $93.18 | 0 |
| 03:20 PM | $93.19 | Up $0.03 | $93.20 | $93.19 | 1,200 |
| 03:19 PM | $93.16 | Up $0.00 | $93.16 | $93.14 | 1,100 |
| 03:18 PM | $93.16 | Up $0.04 | $93.17 | $93.15 | 600 |
| 03:16 PM | $93.12 | Up $0.02 | $93.12 | $93.12 | 100 |
| 03:16 PM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 03:15 PM | $93.10 | Up $0.04 | $93.10 | $93.05 | 1,800 |
| 03:13 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 400 |
| 03:13 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 03:12 PM | $93.06 | Down $ -0.01 | $93.09 | $93.06 | 1,400 |
| 03:11 PM | $93.07 | Up $0.01 | $93.09 | $93.07 | 900 |
| 03:10 PM | $93.06 | Down $ -0.06 | $93.10 | $93.04 | 4,700 |
| 03:09 PM | $93.12 | Up $0.00 | $93.12 | $93.12 | 100 |
| 03:08 PM | $93.12 | Up $0.01 | $93.12 | $93.08 | 1,300 |
| 03:07 PM | $93.11 | Down $ -0.01 | $93.11 | $93.11 | 500 |
| 03:06 PM | $93.12 | Up $0.00 | $93.15 | $93.11 | 1,800 |
| 03:05 PM | $93.12 | Up $0.06 | $93.12 | $93.09 | 600 |
| 03:04 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 1,800 |
| 03:03 PM | $93.06 | Down $ -0.07 | $93.12 | $93.06 | 2,200 |
| 03:00 PM | $93.13 | Up $0.02 | $93.13 | $93.09 | 4,800 |
| 03:00 PM | $93.13 | Up $0.00 | $93.13 | $93.09 | 0 |
| 03:00 PM | $93.13 | Up $0.00 | $93.13 | $93.09 | 0 |
| 02:58 PM | $93.11 | Down $ -0.02 | $93.11 | $93.11 | 400 |
| 02:58 PM | $93.11 | Up $0.00 | $93.11 | $93.11 | 0 |
| 02:57 PM | $93.13 | Up $0.02 | $93.13 | $93.13 | 1,100 |
| 02:56 PM | $93.11 | Down $ -0.02 | $93.12 | $93.11 | 300 |
| 02:53 PM | $93.13 | Up $0.06 | $93.13 | $93.08 | 1,200 |
| 02:53 PM | $93.13 | Up $0.00 | $93.13 | $93.08 | 0 |
| 02:53 PM | $93.13 | Up $0.00 | $93.13 | $93.08 | 0 |
| 02:52 PM | $93.07 | Down $ -0.02 | $93.07 | $93.07 | 400 |
| 02:51 PM | $93.09 | Up $0.00 | $93.11 | $93.07 | 3,000 |
| 02:50 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 100 |
| 02:46 PM | $93.09 | Down $ -0.03 | $93.13 | $93.09 | 500 |
| 02:46 PM | $93.09 | Up $0.00 | $93.13 | $93.09 | 0 |
| 02:46 PM | $93.09 | Up $0.00 | $93.13 | $93.09 | 0 |
| 02:46 PM | $93.09 | Up $0.00 | $93.13 | $93.09 | 0 |
| 02:44 PM | $93.12 | Up $0.00 | $93.12 | $93.12 | 300 |
| 02:44 PM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 02:43 PM | $93.12 | Down $ -0.05 | $93.16 | $93.12 | 1,100 |
| 02:42 PM | $93.17 | Up $0.01 | $93.17 | $93.17 | 100 |
| 02:41 PM | $93.16 | Up $0.02 | $93.16 | $93.14 | 300 |
| 02:40 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 300 |
| 02:39 PM | $93.14 | Down $ -0.01 | $93.14 | $93.11 | 1,000 |
| 02:37 PM | $93.15 | Up $0.04 | $93.15 | $93.13 | 400 |
| 02:37 PM | $93.15 | Up $0.00 | $93.15 | $93.13 | 0 |
| 02:36 PM | $93.11 | Down $ -0.05 | $93.16 | $93.11 | 600 |
| 02:35 PM | $93.16 | Down $ -0.02 | $93.16 | $93.16 | 200 |
| 02:34 PM | $93.18 | Up $0.00 | $93.18 | $93.18 | 300 |
| 02:33 PM | $93.18 | Down $ -0.01 | $93.19 | $93.18 | 900 |
| 02:32 PM | $93.19 | Down $ -0.01 | $93.20 | $93.19 | 300 |
| 02:31 PM | $93.20 | Down $0.00 | $93.21 | $93.20 | 600 |
| 02:30 PM | $93.21 | Down $0.00 | $93.21 | $93.20 | 1,300 |
| 02:28 PM | $93.21 | Down $ -0.01 | $93.21 | $93.21 | 500 |
| 02:28 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 02:27 PM | $93.22 | Up $0.02 | $93.22 | $93.21 | 800 |
| 02:26 PM | $93.20 | Up $0.00 | $93.20 | $93.19 | 900 |
| 02:25 PM | $93.20 | Down $0.00 | $93.20 | $93.17 | 6,200 |
| 02:24 PM | $93.21 | Down $ -0.01 | $93.21 | $93.20 | 200 |
| 02:23 PM | $93.22 | Down $0.00 | $93.23 | $93.22 | 900 |
| 02:22 PM | $93.22 | Down $ -0.03 | $93.24 | $93.22 | 600 |
| 02:21 PM | $93.25 | Down $ -0.01 | $93.25 | $93.25 | 300 |
| 02:20 PM | $93.26 | Down $ -0.03 | $93.27 | $93.26 | 500 |
| 02:19 PM | $93.29 | Up $0.01 | $93.29 | $93.28 | 700 |
| 02:18 PM | $93.28 | Up $0.03 | $93.28 | $93.24 | 900 |
| 02:17 PM | $93.25 | Down $ -0.04 | $93.27 | $93.25 | 400 |
| 02:16 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 200 |
| 02:15 PM | $93.29 | Up $0.00 | $93.29 | $93.28 | 1,100 |
| 02:14 PM | $93.29 | Down $ -0.02 | $93.29 | $93.29 | 300 |
| 02:13 PM | $93.31 | Down $ -0.02 | $93.31 | $93.31 | 300 |
| 02:12 PM | $93.33 | Up $0.00 | $93.33 | $93.29 | 3,200 |
| 02:11 PM | $93.33 | Down $ -0.03 | $93.34 | $93.33 | 200 |
| 02:10 PM | $93.36 | Down $ -0.02 | $93.36 | $93.36 | 200 |
| 02:09 PM | $93.37 | Down $ -0.01 | $93.39 | $93.37 | 600 |
| 02:07 PM | $93.38 | Up $0.03 | $93.38 | $93.37 | 300 |
| 02:07 PM | $93.38 | Up $0.00 | $93.38 | $93.37 | 0 |
| 02:06 PM | $93.35 | Up $0.03 | $93.36 | $93.33 | 1,000 |
| 02:05 PM | $93.32 | Up $0.00 | $93.32 | $93.32 | 200 |
| 02:04 PM | $93.32 | Down $ -0.03 | $93.35 | $93.32 | 1,500 |
| 02:03 PM | $93.35 | Up $0.05 | $93.35 | $93.32 | 1,300 |
| 02:02 PM | $93.30 | Down $ -0.01 | $93.31 | $93.30 | 900 |
| 02:01 PM | $93.31 | Up $0.05 | $93.31 | $93.26 | 1,800 |
| 02:00 PM | $93.26 | Down $ -0.02 | $93.26 | $93.26 | 300 |
| 01:58 PM | $93.28 | Up $0.01 | $93.28 | $93.27 | 800 |
| 01:58 PM | $93.28 | Up $0.00 | $93.28 | $93.27 | 0 |
| 01:57 PM | $93.27 | Down $ -0.04 | $93.29 | $93.27 | 300 |
| 01:56 PM | $93.31 | Up $0.03 | $93.31 | $93.30 | 600 |
| 01:55 PM | $93.29 | Down $ -0.01 | $93.29 | $93.28 | 1,500 |
| 01:54 PM | $93.30 | Down $0.00 | $93.30 | $93.28 | 300 |
| 01:53 PM | $93.30 | Up $0.04 | $93.32 | $93.25 | 2,900 |
| 01:52 PM | $93.26 | Up $0.01 | $93.27 | $93.25 | 1,000 |
| 01:51 PM | $93.26 | Down $ -0.02 | $93.29 | $93.24 | 4,900 |
| 01:50 PM | $93.27 | Down $ -0.02 | $93.28 | $93.27 | 600 |
| 01:49 PM | $93.29 | Down $0.00 | $93.29 | $93.29 | 500 |
| 01:48 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 500 |
| 01:47 PM | $93.29 | Down $ -0.03 | $93.31 | $93.29 | 1,500 |
| 01:46 PM | $93.32 | Up $0.02 | $93.32 | $93.30 | 2,500 |
| 01:45 PM | $93.30 | Up $0.00 | $93.30 | $93.29 | 400 |
| 01:44 PM | $93.30 | Up $0.01 | $93.30 | $93.30 | 100 |
| 01:43 PM | $93.29 | Up $0.00 | $93.30 | $93.28 | 2,500 |
| 01:42 PM | $93.29 | Down $ -0.01 | $93.29 | $93.29 | 400 |
| 01:41 PM | $93.30 | Up $0.06 | $93.32 | $93.25 | 2,800 |
| 01:40 PM | $93.24 | Up $0.00 | $93.26 | $93.21 | 1,700 |
| 01:38 PM | $93.24 | Down $ -0.01 | $93.26 | $93.24 | 900 |
| 01:38 PM | $93.24 | Up $0.00 | $93.26 | $93.24 | 0 |
| 01:34 PM | $93.25 | Down $ -0.02 | $93.25 | $93.25 | 100 |
| 01:34 PM | $93.25 | Up $0.00 | $93.25 | $93.25 | 0 |
| 01:34 PM | $93.25 | Up $0.00 | $93.25 | $93.25 | 0 |
| 01:34 PM | $93.25 | Up $0.00 | $93.25 | $93.25 | 0 |
| 01:33 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 100 |
| 01:32 PM | $93.27 | Down $ -0.03 | $93.29 | $93.27 | 400 |
| 01:31 PM | $93.30 | Down $ -0.01 | $93.30 | $93.30 | 100 |
| 01:30 PM | $93.31 | Down $ -0.02 | $93.31 | $93.30 | 200 |
| 01:27 PM | $93.33 | Up $0.04 | $93.34 | $93.33 | 800 |
| 01:27 PM | $93.33 | Up $0.00 | $93.34 | $93.33 | 0 |
| 01:27 PM | $93.33 | Up $0.00 | $93.34 | $93.33 | 0 |
| 01:25 PM | $93.29 | Up $0.04 | $93.29 | $93.23 | 500 |
| 01:25 PM | $93.29 | Up $0.00 | $93.29 | $93.23 | 0 |
| 01:24 PM | $93.25 | Down $ -0.02 | $93.25 | $93.25 | 400 |
| 01:20 PM | $93.27 | Down $ -0.01 | $93.27 | $93.27 | 200 |
| 01:20 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 01:20 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 01:20 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 01:19 PM | $93.28 | Down $ -0.02 | $93.28 | $93.28 | 200 |
| 01:18 PM | $93.30 | Down $ -0.01 | $93.30 | $93.30 | 100 |
| 01:17 PM | $93.31 | Down $ -0.02 | $93.33 | $93.30 | 5,000 |
| 01:16 PM | $93.33 | Down $ -0.02 | $93.33 | $93.33 | 400 |
| 01:14 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 200 |
| 01:14 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 01:11 PM | $93.35 | Down $ -0.02 | $93.35 | $93.35 | 100 |
| 01:11 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 01:11 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 01:10 PM | $93.37 | Down $ -0.04 | $93.39 | $93.37 | 300 |
| 01:09 PM | $93.41 | Down $ -0.03 | $93.43 | $93.41 | 300 |
| 01:08 PM | $93.44 | Down $ -0.02 | $93.47 | $93.44 | 1,200 |
| 01:06 PM | $93.46 | Up $0.01 | $93.49 | $93.45 | 3,300 |
| 01:06 PM | $93.46 | Up $0.00 | $93.49 | $93.45 | 0 |
| 01:05 PM | $93.45 | Up $0.07 | $93.45 | $93.40 | 400 |
| 01:03 PM | $93.38 | Up $0.02 | $93.40 | $93.38 | 1,500 |
| 01:03 PM | $93.38 | Up $0.00 | $93.40 | $93.38 | 0 |
| 01:02 PM | $93.36 | Up $0.02 | $93.36 | $93.34 | 600 |
| 01:01 PM | $93.34 | Down $ -0.01 | $93.35 | $93.33 | 600 |
| 01:00 PM | $93.35 | Up $0.00 | $93.35 | $93.34 | 300 |
| 12:58 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 800 |
| 12:58 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:57 PM | $93.35 | Down $ -0.01 | $93.35 | $93.35 | 500 |
| 12:56 PM | $93.36 | Up $0.00 | $93.36 | $93.36 | 300 |
| 12:55 PM | $93.36 | Up $0.00 | $93.36 | $93.36 | 100 |
| 12:54 PM | $93.36 | Up $0.02 | $93.36 | $93.35 | 500 |
| 12:53 PM | $93.34 | Up $0.01 | $93.35 | $93.34 | 900 |
| 12:52 PM | $93.33 | Down $ -0.02 | $93.33 | $93.33 | 900 |
| 12:50 PM | $93.35 | Up $0.03 | $93.35 | $93.35 | 100 |
| 12:50 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:49 PM | $93.32 | Up $0.00 | $93.32 | $93.31 | 1,500 |
| 12:46 PM | $93.32 | Down $ -0.01 | $93.32 | $93.32 | 100 |
| 12:46 PM | $93.32 | Up $0.00 | $93.32 | $93.32 | 0 |
| 12:46 PM | $93.32 | Up $0.00 | $93.32 | $93.32 | 0 |
| 12:45 PM | $93.33 | Down $ -0.01 | $93.34 | $93.33 | 500 |
| 12:42 PM | $93.34 | Down $ -0.02 | $93.35 | $93.34 | 300 |
| 12:42 PM | $93.34 | Up $0.00 | $93.35 | $93.34 | 0 |
| 12:42 PM | $93.34 | Up $0.00 | $93.35 | $93.34 | 0 |
| 12:41 PM | $93.36 | Up $0.02 | $93.36 | $93.35 | 200 |
| 12:40 PM | $93.34 | Down $ -0.01 | $93.35 | $93.33 | 900 |
| 12:38 PM | $93.35 | Down $ -0.02 | $93.37 | $93.35 | 1,300 |
| 12:38 PM | $93.35 | Up $0.00 | $93.37 | $93.35 | 0 |
| 12:37 PM | $93.37 | Up $0.01 | $93.37 | $93.37 | 200 |
| 12:36 PM | $93.36 | Up $0.00 | $93.36 | $93.36 | 100 |
| 12:35 PM | $93.36 | Up $0.03 | $93.36 | $93.35 | 200 |
| 12:33 PM | $93.33 | Up $0.01 | $93.33 | $93.32 | 600 |
| 12:33 PM | $93.33 | Up $0.00 | $93.33 | $93.32 | 0 |
| 12:30 PM | $93.32 | Up $0.04 | $93.32 | $93.31 | 200 |
| 12:30 PM | $93.32 | Up $0.00 | $93.32 | $93.31 | 0 |
| 12:30 PM | $93.32 | Up $0.00 | $93.32 | $93.31 | 0 |
| 12:27 PM | $93.28 | Up $0.03 | $93.28 | $93.25 | 1,000 |
| 12:27 PM | $93.28 | Up $0.00 | $93.28 | $93.25 | 0 |
| 12:27 PM | $93.28 | Up $0.00 | $93.28 | $93.25 | 0 |
| 12:26 PM | $93.25 | Down $ -0.05 | $93.28 | $93.25 | 800 |
| 12:25 PM | $93.30 | Up $0.03 | $93.30 | $93.28 | 600 |
| 12:24 PM | $93.27 | Down $ -0.03 | $93.27 | $93.26 | 300 |
| 12:23 PM | $93.30 | Up $0.00 | $93.30 | $93.28 | 500 |
| 12:21 PM | $93.30 | Down $ -0.03 | $93.33 | $93.30 | 500 |
| 12:21 PM | $93.30 | Up $0.00 | $93.33 | $93.30 | 0 |
| 12:20 PM | $93.33 | Down $ -0.02 | $93.33 | $93.33 | 300 |
| 12:17 PM | $93.35 | Up $0.00 | $93.35 | $93.33 | 400 |
| 12:17 PM | $93.35 | Up $0.00 | $93.35 | $93.33 | 0 |
| 12:17 PM | $93.35 | Up $0.00 | $93.35 | $93.33 | 0 |
| 12:16 PM | $93.35 | Down $ -0.01 | $93.36 | $93.35 | 600 |
| 12:15 PM | $93.36 | Up $0.00 | $93.36 | $93.36 | 400 |
| 12:14 PM | $93.36 | Down $ -0.01 | $93.36 | $93.36 | 500 |
| 12:13 PM | $93.37 | Down $ -0.01 | $93.37 | $93.37 | 100 |
| 12:11 PM | $93.38 | Up $0.08 | $93.39 | $93.34 | 1,800 |
| 12:11 PM | $93.38 | Up $0.00 | $93.39 | $93.34 | 0 |
| 12:09 PM | $93.30 | Up $0.02 | $93.30 | $93.27 | 500 |
| 12:09 PM | $93.30 | Up $0.00 | $93.30 | $93.27 | 0 |
| 12:08 PM | $93.28 | Up $0.02 | $93.28 | $93.28 | 100 |
| 12:07 PM | $93.26 | Up $0.00 | $93.26 | $93.26 | 100 |
| 12:06 PM | $93.26 | Down $ -0.03 | $93.26 | $93.26 | 200 |
| 12:05 PM | $93.29 | Down $ -0.02 | $93.29 | $93.29 | 100 |
| 12:04 PM | $93.31 | Down $ -0.03 | $93.32 | $93.31 | 200 |
| 12:03 PM | $93.34 | Down $ -0.02 | $93.35 | $93.34 | 200 |
| 12:00 PM | $93.36 | Up $0.03 | $93.36 | $93.33 | 2,700 |
| 12:00 PM | $93.36 | Up $0.00 | $93.36 | $93.33 | 0 |
| 12:00 PM | $93.36 | Up $0.00 | $93.36 | $93.33 | 0 |
| 11:59 AM | $93.33 | Down $ -0.03 | $93.36 | $93.33 | 1,300 |
| 11:58 AM | $93.36 | Up $0.00 | $93.36 | $93.36 | 800 |
| 11:57 AM | $93.36 | Down $ -0.01 | $93.36 | $93.36 | 300 |
| 11:56 AM | $93.37 | Up $0.00 | $93.37 | $93.36 | 800 |
| 11:55 AM | $93.37 | Down $ -0.02 | $93.37 | $93.37 | 300 |
| 11:53 AM | $93.39 | Up $0.02 | $93.40 | $93.39 | 300 |
| 11:53 AM | $93.39 | Up $0.00 | $93.40 | $93.39 | 0 |
| 11:52 AM | $93.38 | Down $0.00 | $93.41 | $93.36 | 1,600 |
| 11:50 AM | $93.38 | Down $ -0.03 | $93.41 | $93.37 | 1,300 |
| 11:50 AM | $93.38 | Up $0.00 | $93.41 | $93.37 | 0 |
| 11:49 AM | $93.41 | Down $ -0.05 | $93.41 | $93.41 | 200 |
| 11:48 AM | $93.46 | Up $0.00 | $93.46 | $93.46 | 100 |
| 11:46 AM | $93.46 | Up $0.05 | $93.47 | $93.43 | 1,000 |
| 11:46 AM | $93.46 | Up $0.00 | $93.47 | $93.43 | 0 |
| 11:45 AM | $93.41 | Down $ -0.02 | $93.42 | $93.41 | 900 |
| 11:44 AM | $93.43 | Up $0.00 | $93.45 | $93.43 | 600 |
| 11:42 AM | $93.43 | Up $0.02 | $93.44 | $93.43 | 400 |
| 11:42 AM | $93.43 | Up $0.00 | $93.44 | $93.43 | 0 |
| 11:40 AM | $93.41 | Up $0.08 | $93.41 | $93.37 | 2,600 |
| 11:40 AM | $93.41 | Up $0.00 | $93.41 | $93.37 | 0 |
| 11:38 AM | $93.33 | Down $ -0.02 | $93.33 | $93.33 | 100 |
| 11:38 AM | $93.33 | Up $0.00 | $93.33 | $93.33 | 0 |
| 11:36 AM | $93.35 | Up $0.01 | $93.36 | $93.35 | 300 |
| 11:36 AM | $93.35 | Up $0.00 | $93.36 | $93.35 | 0 |
| 11:35 AM | $93.34 | Up $0.03 | $93.34 | $93.34 | 100 |
| 11:34 AM | $93.32 | Up $0.02 | $93.32 | $93.31 | 700 |
| 11:33 AM | $93.30 | Down $ -0.02 | $93.30 | $93.30 | 200 |
| 11:32 AM | $93.32 | Up $0.02 | $93.34 | $93.31 | 1,200 |
| 11:31 AM | $93.30 | Up $0.00 | $93.30 | $93.30 | 500 |
| 11:30 AM | $93.30 | Down $ -0.02 | $93.30 | $93.30 | 300 |
| 11:29 AM | $93.31 | Down $ -0.03 | $93.32 | $93.31 | 400 |
| 11:28 AM | $93.34 | Up $0.01 | $93.34 | $93.34 | 200 |
| 11:27 AM | $93.33 | Down $ -0.02 | $93.33 | $93.33 | 100 |
| 11:26 AM | $93.35 | Down $ -0.03 | $93.37 | $93.35 | 400 |
| 11:25 AM | $93.38 | Up $0.01 | $93.38 | $93.38 | 100 |
| 11:24 AM | $93.37 | Up $0.00 | $93.39 | $93.37 | 400 |
| 11:23 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 300 |
| 11:22 AM | $93.37 | Up $0.10 | $93.37 | $93.28 | 5,700 |
| 11:21 AM | $93.27 | Up $0.00 | $93.27 | $93.27 | 500 |
| 11:20 AM | $93.27 | Up $0.04 | $93.31 | $93.25 | 1,900 |
| 11:19 AM | $93.23 | Down $ -0.02 | $93.23 | $93.23 | 300 |
| 11:18 AM | $93.25 | Up $0.02 | $93.25 | $93.25 | 100 |
| 11:17 AM | $93.23 | Up $0.00 | $93.25 | $93.23 | 400 |
| 11:16 AM | $93.23 | Down $ -0.01 | $93.25 | $93.23 | 900 |
| 11:15 AM | $93.24 | Down $ -0.01 | $93.24 | $93.24 | 400 |
| 11:14 AM | $93.25 | Up $0.00 | $93.25 | $93.24 | 300 |
| 11:13 AM | $93.25 | Up $0.01 | $93.25 | $93.25 | 400 |
| 11:12 AM | $93.24 | Down $ -0.04 | $93.27 | $93.24 | 1,900 |
| 11:10 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 100 |
| 11:10 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 0 |
| 11:09 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 100 |
| 11:07 AM | $93.28 | Down $ -0.05 | $93.32 | $93.28 | 1,300 |
| 11:07 AM | $93.28 | Up $0.00 | $93.32 | $93.28 | 0 |
| 11:06 AM | $93.33 | Down $ -0.02 | $93.33 | $93.33 | 100 |
| 11:05 AM | $93.35 | Up $0.08 | $93.35 | $93.31 | 300 |
| 11:04 AM | $93.27 | Up $0.01 | $93.29 | $93.27 | 400 |
| 11:03 AM | $93.26 | Down $ -0.01 | $93.26 | $93.26 | 300 |
| 11:02 AM | $93.27 | Up $0.01 | $93.27 | $93.26 | 600 |
| 11:01 AM | $93.26 | Up $0.04 | $93.27 | $93.25 | 500 |
| 11:00 AM | $93.22 | Up $0.01 | $93.22 | $93.22 | 100 |
| 10:59 AM | $93.21 | Up $0.04 | $93.21 | $93.19 | 400 |
| 10:58 AM | $93.17 | Down $0.00 | $93.18 | $93.17 | 600 |
| 10:57 AM | $93.18 | Down $ -0.01 | $93.18 | $93.16 | 800 |
| 10:55 AM | $93.18 | Down $ -0.02 | $93.22 | $93.18 | 800 |
| 10:55 AM | $93.18 | Up $0.00 | $93.22 | $93.18 | 0 |
| 10:54 AM | $93.20 | Down $ -0.02 | $93.20 | $93.20 | 100 |
| 10:53 AM | $93.22 | Up $0.03 | $93.22 | $93.20 | 200 |
| 10:52 AM | $93.19 | Up $0.03 | $93.19 | $93.14 | 1,000 |
| 10:51 AM | $93.16 | Down $ -0.06 | $93.23 | $93.16 | 1,600 |
| 10:48 AM | $93.22 | Up $0.07 | $93.22 | $93.19 | 700 |
| 10:48 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 10:48 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 10:47 AM | $93.15 | Down $ -0.02 | $93.15 | $93.13 | 700 |
| 10:46 AM | $93.17 | Up $0.23 | $93.30 | $92.97 | 5,700 |
| 10:45 AM | $92.94 | Down $ -0.09 | $92.98 | $92.94 | 400 |
| 10:43 AM | $93.03 | Up $0.03 | $93.03 | $93.03 | 100 |
| 10:43 AM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 10:42 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 100 |
| 10:41 AM | $93.00 | Down $ -0.02 | $93.02 | $93.00 | 300 |
| 10:40 AM | $93.02 | Up $0.01 | $93.02 | $93.01 | 400 |
| 10:39 AM | $93.01 | Up $0.00 | $93.01 | $93.01 | 100 |
| 10:37 AM | $93.01 | Down $ -0.02 | $93.01 | $93.01 | 200 |
| 10:37 AM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 10:36 AM | $93.03 | Down $ -0.02 | $93.03 | $93.03 | 100 |
| 10:35 AM | $93.05 | Up $0.03 | $93.05 | $93.05 | 200 |
| 10:33 AM | $93.02 | Up $0.06 | $93.02 | $92.99 | 200 |
| 10:33 AM | $93.02 | Up $0.00 | $93.02 | $92.99 | 0 |
| 10:32 AM | $92.96 | Up $0.02 | $92.96 | $92.94 | 300 |
| 10:31 AM | $92.94 | Down $ -0.02 | $92.94 | $92.93 | 1,000 |
| 10:30 AM | $92.96 | Down $ -0.02 | $92.96 | $92.96 | 100 |
| 10:29 AM | $92.98 | Up $0.00 | $92.99 | $92.98 | 200 |
| 10:28 AM | $92.98 | Down $ -0.04 | $92.98 | $92.98 | 100 |
| 10:26 AM | $93.02 | Down $ -0.02 | $93.03 | $93.02 | 400 |
| 10:26 AM | $93.02 | Up $0.00 | $93.03 | $93.02 | 0 |
| 10:25 AM | $93.04 | Up $0.03 | $93.04 | $93.03 | 200 |
| 10:24 AM | $93.01 | Up $0.05 | $93.01 | $92.99 | 500 |
| 10:23 AM | $92.96 | Down $ -0.01 | $92.96 | $92.95 | 500 |
| 10:22 AM | $92.97 | Up $0.05 | $92.97 | $92.93 | 600 |
| 10:21 AM | $92.92 | Up $0.00 | $92.92 | $92.92 | 100 |
| 10:20 AM | $92.92 | Down $ -0.05 | $92.97 | $92.92 | 1,800 |
| 10:19 AM | $92.97 | Up $0.00 | $92.98 | $92.97 | 600 |
| 10:18 AM | $92.97 | Down $ -0.01 | $92.98 | $92.97 | 200 |
| 10:17 AM | $92.98 | Down $ -0.03 | $92.98 | $92.98 | 100 |
| 10:16 AM | $93.01 | Up $0.04 | $93.01 | $92.98 | 800 |
| 10:15 AM | $92.97 | Down $ -0.04 | $93.01 | $92.97 | 400 |
| 10:14 AM | $93.01 | Down $ -0.05 | $93.04 | $93.01 | 300 |
| 10:13 AM | $93.06 | Up $0.02 | $93.06 | $93.06 | 100 |
| 10:11 AM | $93.04 | Down $ -0.02 | $93.05 | $93.04 | 600 |
| 10:11 AM | $93.04 | Up $0.00 | $93.05 | $93.04 | 0 |
| 10:10 AM | $93.06 | Up $0.02 | $93.12 | $93.06 | 600 |
| 10:09 AM | $93.04 | Down $ -0.06 | $93.07 | $93.04 | 400 |
| 10:08 AM | $93.10 | Up $0.02 | $93.10 | $93.02 | 700 |
| 10:07 AM | $93.08 | Up $0.00 | $93.11 | $93.08 | 800 |
| 10:06 AM | $93.08 | Up $0.00 | $93.08 | $93.08 | 1,200 |
| 10:05 AM | $93.08 | Up $0.01 | $93.12 | $93.08 | 400 |
| 10:04 AM | $93.07 | Down $ -0.02 | $93.12 | $93.07 | 500 |
| 10:03 AM | $93.09 | Up $0.01 | $93.09 | $93.09 | 200 |
| 10:02 AM | $93.08 | Down $ -0.01 | $93.08 | $93.08 | 100 |
| 10:01 AM | $93.09 | Up $0.14 | $93.12 | $92.99 | 5,100 |
| 10:00 AM | $92.95 | Up $0.05 | $92.95 | $92.86 | 700 |
| 09:59 AM | $92.90 | Up $0.07 | $92.90 | $92.81 | 2,100 |
| 09:58 AM | $92.83 | Down $ -0.06 | $92.87 | $92.83 | 1,700 |
| 09:57 AM | $92.89 | Down $ -0.03 | $92.91 | $92.87 | 6,900 |
| 09:56 AM | $92.92 | Down $ -0.10 | $93.01 | $92.92 | 1,400 |
| 09:55 AM | $93.02 | Up $0.11 | $93.02 | $92.93 | 800 |
| 09:54 AM | $92.91 | Up $0.00 | $92.91 | $92.85 | 900 |
| 09:53 AM | $92.91 | Up $0.06 | $92.91 | $92.91 | 100 |
| 09:52 AM | $92.85 | Up $0.01 | $92.93 | $92.85 | 1,000 |
| 09:51 AM | $92.84 | Up $0.00 | $92.85 | $92.75 | 1,800 |
| 09:50 AM | $92.84 | Up $0.04 | $92.84 | $92.76 | 1,200 |
| 09:48 AM | $92.80 | Up $0.03 | $92.80 | $92.72 | 900 |
| 09:48 AM | $92.80 | Up $0.00 | $92.80 | $92.72 | 0 |
| 09:47 AM | $92.77 | Down $ -0.05 | $92.78 | $92.75 | 900 |
| 09:46 AM | $92.82 | Up $0.01 | $92.82 | $92.74 | 1,300 |
| 09:45 AM | $92.81 | Down $ -0.16 | $93.03 | $92.81 | 1,900 |
| 09:43 AM | $92.97 | Down $ -0.08 | $93.02 | $92.97 | 1,900 |
| 09:43 AM | $92.97 | Up $0.00 | $93.02 | $92.97 | 0 |
| 09:42 AM | $93.05 | Up $0.01 | $93.05 | $93.05 | 300 |
| 09:41 AM | $93.04 | Down $ -0.11 | $93.04 | $93.03 | 300 |
| 09:40 AM | $93.15 | Up $0.13 | $93.15 | $93.15 | 100 |
| 09:39 AM | $93.02 | Down $ -0.09 | $93.07 | $93.02 | 500 |
| 09:38 AM | $93.11 | Down $ -0.04 | $93.11 | $93.11 | 100 |
| 09:36 AM | $93.15 | Down $ -0.11 | $93.29 | $93.15 | 2,900 |
| 09:36 AM | $93.15 | Up $0.00 | $93.29 | $93.15 | 0 |
| 09:34 AM | $93.26 | Down $ -0.13 | $93.33 | $93.26 | 300 |
| 09:34 AM | $93.26 | Up $0.00 | $93.33 | $93.26 | 0 |
| 09:31 AM | $93.39 | Up $0.14 | $93.39 | $93.39 | 100 |
| 09:31 AM | $93.39 | Up $0.00 | $93.39 | $93.39 | 0 |
| 09:31 AM | $93.39 | Up $0.00 | $93.39 | $93.39 | 0 |
| 09:30 AM | $93.25 | Down $ -0.27 | $93.25 | $93.25 | 2,700 |
| Previous close | $93.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | $91.43 | $92.05 | $92.16 | $91.40 | 555,500 |
| 03/10/2025 | $93.07 | $93.33 | $93.49 | $92.92 | 344,500 |
| 02/10/2025 | $93.52 | $93.05 | $93.62 | $93.02 | 1,072,300 |
| 01/10/2025 | $93.28 | $93.29 | $93.50 | $93.00 | 318,900 |
| 30/09/2025 | $93.47 | $93.51 | $93.75 | $93.25 | 398,200 |
| 29/09/2025 | $93.38 | $93.27 | $93.41 | $93.07 | 424,000 |
| 26/09/2025 | $92.20 | $92.85 | $92.86 | $92.00 | 217,300 |
| 25/09/2025 | $92.80 | $92.66 | $92.88 | $92.54 | 425,700 |
| 24/09/2025 | $92.60 | $92.51 | $93.30 | $92.33 | 424,200 |
| 23/09/2025 | $92.78 | $92.19 | $93.00 | $92.02 | 274,300 |
| 22/09/2025 | $92.30 | $92.86 | $93.13 | $92.27 | 548,500 |
| 19/09/2025 | $93.94 | $93.20 | $94.22 | $93.20 | 844,800 |
| 18/09/2025 | $93.35 | $93.55 | $93.60 | $93.06 | 324,400 |
| 17/09/2025 | $93.01 | $93.15 | $93.78 | $92.92 | 782,500 |
| 16/09/2025 | $93.47 | $93.49 | $93.70 | $92.75 | 582,000 |
| 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 |
Graphs are not available, please refer to the detailed table