Find a quote
METRO INC
71.40 Down -0.46 (-0.64 %)
Delayed : 2023/09/25 16:00:01
- Previous close $71.86
- Opening $71.66
- Price Bid $71.25
- Price Ask $71.25
- Size Bid 1
- Size Ask 3
- Today High $72.48
- Today Low $71.31
- 52 Weeks High $78.90
- 52 Weeks Low $67.09
- Volume 340,794
Fundamentals
- P/E Ratio : 17.46
- Earnings/Share : 0.84
- Dividends/Share : $0.30
- Current Div. Yield : 1.69
- Market Cap (M) : 16,402.65
- Shares Out (M) : 229.73
- Exchange : XTSE
- Ex Dividend Date : 2023/08/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.40 | Down $ -0.01 | $71.40 | $71.40 | 127,600 |
| 03:59 PM | $71.41 | Down $ -0.03 | $71.45 | $71.40 | 11,400 |
| 03:58 PM | $71.44 | Up $0.04 | $71.47 | $71.42 | 5,100 |
| 03:57 PM | $71.40 | Up $0.02 | $71.43 | $71.37 | 2,400 |
| 03:56 PM | $71.38 | Up $0.01 | $71.41 | $71.35 | 5,000 |
| 03:55 PM | $71.37 | Up $0.05 | $71.37 | $71.32 | 4,200 |
| 03:54 PM | $71.32 | Down $ -0.01 | $71.34 | $71.31 | 2,500 |
| 03:53 PM | $71.33 | Down $ -0.02 | $71.38 | $71.33 | 1,000 |
| 03:52 PM | $71.35 | Up $0.00 | $71.37 | $71.32 | 2,600 |
| 03:51 PM | $71.35 | Down $ -0.03 | $71.38 | $71.35 | 2,600 |
| 03:50 PM | $71.38 | Down $ -0.11 | $71.48 | $71.37 | 6,000 |
| 03:49 PM | $71.49 | Down $ -0.01 | $71.53 | $71.49 | 2,400 |
| 03:48 PM | $71.50 | Up $0.03 | $71.50 | $71.46 | 2,900 |
| 03:47 PM | $71.47 | Up $0.02 | $71.47 | $71.46 | 1,100 |
| 03:46 PM | $71.45 | Down $ -0.05 | $71.48 | $71.45 | 700 |
| 03:45 PM | $71.50 | Down $ -0.02 | $71.50 | $71.49 | 200 |
| 03:44 PM | $71.51 | Down $ -0.05 | $71.56 | $71.51 | 800 |
| 03:43 PM | $71.56 | Down $ -0.02 | $71.58 | $71.56 | 900 |
| 03:42 PM | $71.58 | Down $ -0.07 | $71.60 | $71.58 | 2,800 |
| 03:41 PM | $71.65 | Down $ -0.03 | $71.68 | $71.65 | 500 |
| 03:40 PM | $71.68 | Down $ -0.02 | $71.69 | $71.68 | 500 |
| 03:39 PM | $71.70 | Up $0.04 | $71.70 | $71.67 | 4,000 |
| 03:37 PM | $71.66 | Up $0.00 | $71.68 | $71.66 | 1,800 |
| 03:37 PM | $71.66 | Up $0.00 | $71.68 | $71.66 | 0 |
| 03:36 PM | $71.66 | Up $0.00 | $71.68 | $71.66 | 400 |
| 03:35 PM | $71.66 | Up $0.03 | $71.67 | $71.63 | 1,500 |
| 03:34 PM | $71.63 | Up $0.01 | $71.63 | $71.61 | 200 |
| 03:33 PM | $71.62 | Up $0.04 | $71.62 | $71.57 | 2,600 |
| 03:32 PM | $71.58 | Up $0.00 | $71.60 | $71.58 | 400 |
| 03:31 PM | $71.58 | Up $0.01 | $71.60 | $71.58 | 1,900 |
| 03:30 PM | $71.57 | Down $ -0.01 | $71.57 | $71.57 | 200 |
| 03:29 PM | $71.58 | Down $ -0.01 | $71.58 | $71.58 | 300 |
| 03:28 PM | $71.59 | Up $0.01 | $71.61 | $71.57 | 1,700 |
| 03:27 PM | $71.59 | Down $ -0.03 | $71.61 | $71.57 | 1,100 |
| 03:26 PM | $71.61 | Down $ -0.01 | $71.63 | $71.60 | 600 |
| 03:25 PM | $71.62 | Down $ -0.01 | $71.62 | $71.62 | 100 |
| 03:24 PM | $71.63 | Up $0.01 | $71.63 | $71.60 | 500 |
| 03:23 PM | $71.62 | Down $ -0.01 | $71.62 | $71.61 | 800 |
| 03:22 PM | $71.63 | Down $ -0.02 | $71.63 | $71.62 | 900 |
| 03:21 PM | $71.65 | Up $0.03 | $71.65 | $71.63 | 400 |
| 03:20 PM | $71.62 | Up $0.00 | $71.63 | $71.61 | 1,300 |
| 03:19 PM | $71.62 | Up $0.01 | $71.63 | $71.59 | 1,400 |
| 03:18 PM | $71.61 | Up $0.00 | $71.61 | $71.61 | 100 |
| 03:17 PM | $71.61 | Down $ -0.05 | $71.67 | $71.61 | 700 |
| 03:16 PM | $71.66 | Down $ -0.01 | $71.66 | $71.66 | 100 |
| 03:15 PM | $71.67 | Up $0.00 | $71.67 | $71.67 | 300 |
| 03:14 PM | $71.67 | Down $ -0.01 | $71.70 | $71.67 | 200 |
| 03:13 PM | $71.68 | Up $0.01 | $71.68 | $71.68 | 100 |
| 03:12 PM | $71.67 | Down $ -0.03 | $71.70 | $71.67 | 300 |
| 03:11 PM | $71.70 | Up $0.01 | $71.70 | $71.68 | 1,300 |
| 03:09 PM | $71.69 | Up $0.00 | $71.69 | $71.69 | 900 |
| 03:09 PM | $71.69 | Up $0.00 | $71.69 | $71.69 | 0 |
| 03:08 PM | $71.69 | Down $ -0.07 | $71.73 | $71.69 | 400 |
| 03:07 PM | $71.76 | Down $ -0.07 | $71.85 | $71.76 | 3,400 |
| 03:06 PM | $71.83 | Up $0.00 | $71.83 | $71.83 | 3,100 |
| 03:05 PM | $71.83 | Up $0.08 | $71.83 | $71.75 | 2,100 |
| 03:04 PM | $71.75 | Down $ -0.01 | $71.75 | $71.75 | 200 |
| 03:03 PM | $71.76 | Down $ -0.06 | $71.79 | $71.76 | 400 |
| 03:02 PM | $71.82 | Down $ -0.05 | $71.83 | $71.82 | 200 |
| 03:01 PM | $71.87 | Up $0.01 | $71.87 | $71.84 | 600 |
| 03:00 PM | $71.86 | Up $0.01 | $71.86 | $71.84 | 600 |
| 02:58 PM | $71.85 | Up $0.00 | $71.85 | $71.85 | 200 |
| 02:58 PM | $71.85 | Up $0.00 | $71.85 | $71.85 | 0 |
| 02:57 PM | $71.85 | Up $0.01 | $71.85 | $71.81 | 1,100 |
| 02:56 PM | $71.84 | Up $0.01 | $71.84 | $71.81 | 1,000 |
| 02:54 PM | $71.83 | Down $ -0.01 | $71.84 | $71.83 | 300 |
| 02:54 PM | $71.83 | Up $0.00 | $71.84 | $71.83 | 0 |
| 02:53 PM | $71.84 | Up $0.00 | $71.84 | $71.84 | 300 |
| 02:52 PM | $71.84 | Down $ -0.08 | $71.89 | $71.84 | 600 |
| 02:50 PM | $71.92 | Up $0.01 | $71.92 | $71.92 | 200 |
| 02:50 PM | $71.92 | Up $0.00 | $71.92 | $71.92 | 0 |
| 02:49 PM | $71.91 | Down $ -0.01 | $71.92 | $71.90 | 300 |
| 02:48 PM | $71.92 | Down $ -0.07 | $71.96 | $71.92 | 1,000 |
| 02:45 PM | $71.99 | Up $0.03 | $71.99 | $71.93 | 1,100 |
| 02:45 PM | $71.99 | Up $0.00 | $71.99 | $71.93 | 0 |
| 02:45 PM | $71.99 | Up $0.00 | $71.99 | $71.93 | 0 |
| 02:44 PM | $71.96 | Down $ -0.01 | $72.00 | $71.96 | 4,200 |
| 02:40 PM | $71.97 | Up $0.02 | $71.97 | $71.92 | 1,300 |
| 02:40 PM | $71.97 | Up $0.00 | $71.97 | $71.92 | 0 |
| 02:40 PM | $71.97 | Up $0.00 | $71.97 | $71.92 | 0 |
| 02:40 PM | $71.97 | Up $0.00 | $71.97 | $71.92 | 0 |
| 02:39 PM | $71.95 | Down $ -0.02 | $71.95 | $71.95 | 100 |
| 02:38 PM | $71.97 | Down $ -0.01 | $71.99 | $71.96 | 300 |
| 02:36 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 100 |
| 02:36 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 02:35 PM | $71.98 | Down $ -0.01 | $71.98 | $71.98 | 100 |
| 02:34 PM | $71.99 | Up $0.04 | $71.99 | $71.97 | 600 |
| 02:33 PM | $71.95 | Down $ -0.08 | $71.99 | $71.95 | 600 |
| 02:31 PM | $72.03 | Up $0.00 | $72.03 | $72.03 | 100 |
| 02:31 PM | $72.03 | Up $0.00 | $72.03 | $72.03 | 0 |
| 02:30 PM | $72.03 | Up $0.03 | $72.03 | $72.03 | 100 |
| 02:28 PM | $72.00 | Up $0.02 | $72.00 | $72.00 | 1,700 |
| 02:28 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 0 |
| 02:27 PM | $71.98 | Up $0.01 | $71.99 | $71.98 | 500 |
| 02:26 PM | $71.97 | Up $0.00 | $71.97 | $71.95 | 700 |
| 02:25 PM | $71.97 | Up $0.04 | $71.97 | $71.95 | 5,600 |
| 02:22 PM | $71.93 | Up $0.04 | $71.94 | $71.90 | 1,500 |
| 02:22 PM | $71.93 | Up $0.00 | $71.94 | $71.90 | 0 |
| 02:22 PM | $71.93 | Up $0.00 | $71.94 | $71.90 | 0 |
| 02:21 PM | $71.89 | Down $ -0.10 | $71.98 | $71.88 | 2,900 |
| 02:19 PM | $71.99 | Down $ -0.01 | $71.99 | $71.99 | 100 |
| 02:19 PM | $71.99 | Up $0.00 | $71.99 | $71.99 | 0 |
| 02:18 PM | $72.00 | Down $0.00 | $72.01 | $71.99 | 2,700 |
| 02:17 PM | $72.00 | Down $ -0.01 | $72.01 | $72.00 | 2,700 |
| 02:15 PM | $72.01 | Up $0.02 | $72.01 | $71.99 | 700 |
| 02:15 PM | $72.01 | Up $0.00 | $72.01 | $71.99 | 0 |
| 02:14 PM | $71.99 | Down $ -0.02 | $72.02 | $71.99 | 300 |
| 02:13 PM | $72.01 | Up $0.02 | $72.01 | $72.00 | 500 |
| 02:12 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 200 |
| 02:10 PM | $72.00 | Down $0.00 | $72.00 | $71.99 | 800 |
| 02:10 PM | $72.00 | Up $0.00 | $72.00 | $71.99 | 0 |
| 02:08 PM | $72.00 | Up $0.00 | $72.00 | $71.97 | 2,000 |
| 02:08 PM | $72.00 | Up $0.00 | $72.00 | $71.97 | 0 |
| 02:04 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 600 |
| 02:04 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 0 |
| 02:04 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 0 |
| 02:04 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 0 |
| 02:03 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 100 |
| 02:02 PM | $72.00 | Down $ -0.01 | $72.01 | $72.00 | 900 |
| 02:01 PM | $72.01 | Down $ -0.02 | $72.02 | $72.01 | 1,100 |
| 02:00 PM | $72.03 | Down $ -0.01 | $72.03 | $72.02 | 700 |
| 01:57 PM | $72.04 | Up $0.03 | $72.04 | $72.04 | 100 |
| 01:57 PM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 01:57 PM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 01:54 PM | $72.01 | Up $0.06 | $72.01 | $71.98 | 1,000 |
| 01:54 PM | $72.01 | Up $0.00 | $72.01 | $71.98 | 0 |
| 01:54 PM | $72.01 | Up $0.00 | $72.01 | $71.98 | 0 |
| 01:51 PM | $71.95 | Down $ -0.02 | $71.95 | $71.95 | 200 |
| 01:51 PM | $71.95 | Up $0.00 | $71.95 | $71.95 | 0 |
| 01:51 PM | $71.95 | Up $0.00 | $71.95 | $71.95 | 0 |
| 01:49 PM | $71.97 | Up $0.04 | $71.97 | $71.93 | 500 |
| 01:49 PM | $71.97 | Up $0.00 | $71.97 | $71.93 | 0 |
| 01:48 PM | $71.93 | Up $0.00 | $71.94 | $71.93 | 400 |
| 01:47 PM | $71.93 | Down $ -0.07 | $72.00 | $71.93 | 1,600 |
| 01:45 PM | $72.00 | Up $0.06 | $72.00 | $72.00 | 100 |
| 01:45 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 0 |
| 01:41 PM | $71.94 | Up $0.10 | $71.94 | $71.88 | 1,400 |
| 01:41 PM | $71.94 | Up $0.00 | $71.94 | $71.88 | 0 |
| 01:41 PM | $71.94 | Up $0.00 | $71.94 | $71.88 | 0 |
| 01:41 PM | $71.94 | Up $0.00 | $71.94 | $71.88 | 0 |
| 01:40 PM | $71.84 | Up $0.00 | $71.84 | $71.84 | 300 |
| 01:39 PM | $71.84 | Down $ -0.02 | $71.84 | $71.84 | 100 |
| 01:38 PM | $71.86 | Up $0.02 | $71.86 | $71.86 | 100 |
| 01:37 PM | $71.84 | Up $0.01 | $71.84 | $71.84 | 100 |
| 01:35 PM | $71.83 | Down $ -0.01 | $71.83 | $71.83 | 200 |
| 01:35 PM | $71.83 | Up $0.00 | $71.83 | $71.83 | 0 |
| 01:34 PM | $71.84 | Down $ -0.01 | $71.84 | $71.84 | 100 |
| 01:33 PM | $71.85 | Down $ -0.01 | $71.85 | $71.85 | 100 |
| 01:32 PM | $71.86 | Up $0.00 | $71.86 | $71.86 | 100 |
| 01:31 PM | $71.86 | Down $ -0.05 | $71.90 | $71.86 | 500 |
| 01:30 PM | $71.91 | Down $ -0.03 | $71.91 | $71.91 | 200 |
| 01:28 PM | $71.94 | Up $0.00 | $71.94 | $71.94 | 100 |
| 01:28 PM | $71.94 | Up $0.00 | $71.94 | $71.94 | 0 |
| 01:27 PM | $71.94 | Down $ -0.06 | $71.98 | $71.94 | 1,100 |
| 01:26 PM | $72.00 | Up $0.04 | $72.01 | $72.00 | 1,600 |
| 01:23 PM | $71.96 | Down $ -0.02 | $71.96 | $71.96 | 100 |
| 01:23 PM | $71.96 | Up $0.00 | $71.96 | $71.96 | 0 |
| 01:23 PM | $71.96 | Up $0.00 | $71.96 | $71.96 | 0 |
| 01:22 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 400 |
| 01:21 PM | $71.98 | Down $ -0.01 | $72.00 | $71.98 | 500 |
| 01:18 PM | $71.99 | Down $ -0.11 | $72.10 | $71.96 | 6,300 |
| 01:18 PM | $71.99 | Up $0.00 | $72.10 | $71.96 | 0 |
| 01:18 PM | $71.99 | Up $0.00 | $72.10 | $71.96 | 0 |
| 01:15 PM | $72.10 | Down $ -0.03 | $72.12 | $72.10 | 1,100 |
| 01:15 PM | $72.10 | Up $0.00 | $72.12 | $72.10 | 0 |
| 01:15 PM | $72.10 | Up $0.00 | $72.12 | $72.10 | 0 |
| 01:13 PM | $72.13 | Up $0.02 | $72.13 | $72.13 | 200 |
| 01:13 PM | $72.13 | Up $0.00 | $72.13 | $72.13 | 0 |
| 01:12 PM | $72.11 | Down $ -0.02 | $72.11 | $72.11 | 100 |
| 01:11 PM | $72.13 | Down $ -0.02 | $72.13 | $72.13 | 100 |
| 01:10 PM | $72.15 | Down $ -0.03 | $72.16 | $72.15 | 800 |
| 01:08 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 300 |
| 01:08 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 01:07 PM | $72.18 | Up $0.07 | $72.18 | $72.16 | 1,600 |
| 01:04 PM | $72.11 | Down $ -0.01 | $72.12 | $72.11 | 300 |
| 01:04 PM | $72.11 | Up $0.00 | $72.12 | $72.11 | 0 |
| 01:04 PM | $72.11 | Up $0.00 | $72.12 | $72.11 | 0 |
| 01:02 PM | $72.12 | Down $ -0.02 | $72.13 | $72.12 | 500 |
| 01:02 PM | $72.12 | Up $0.00 | $72.13 | $72.12 | 0 |
| 01:01 PM | $72.14 | Up $0.00 | $72.14 | $72.14 | 600 |
| 01:00 PM | $72.14 | Down $ -0.02 | $72.16 | $72.12 | 1,300 |
| 12:57 PM | $72.16 | Up $0.00 | $72.17 | $72.16 | 200 |
| 12:57 PM | $72.16 | Up $0.00 | $72.17 | $72.16 | 0 |
| 12:57 PM | $72.16 | Up $0.00 | $72.17 | $72.16 | 0 |
| 12:54 PM | $72.16 | Up $0.00 | $72.16 | $72.16 | 200 |
| 12:54 PM | $72.16 | Up $0.00 | $72.16 | $72.16 | 0 |
| 12:54 PM | $72.16 | Up $0.00 | $72.16 | $72.16 | 0 |
| 12:50 PM | $72.16 | Down $ -0.02 | $72.19 | $72.16 | 200 |
| 12:50 PM | $72.16 | Up $0.00 | $72.19 | $72.16 | 0 |
| 12:50 PM | $72.16 | Up $0.00 | $72.19 | $72.16 | 0 |
| 12:50 PM | $72.16 | Up $0.00 | $72.19 | $72.16 | 0 |
| 12:49 PM | $72.18 | Down $ -0.01 | $72.18 | $72.18 | 200 |
| 12:48 PM | $72.19 | Down $ -0.03 | $72.21 | $72.18 | 1,300 |
| 12:43 PM | $72.22 | Up $0.04 | $72.22 | $72.22 | 600 |
| 12:43 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:43 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:43 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:43 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:41 PM | $72.18 | Down $ -0.03 | $72.18 | $72.18 | 100 |
| 12:41 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 12:37 PM | $72.21 | Down $ -0.05 | $72.25 | $72.21 | 900 |
| 12:37 PM | $72.21 | Up $0.00 | $72.25 | $72.21 | 0 |
| 12:37 PM | $72.21 | Up $0.00 | $72.25 | $72.21 | 0 |
| 12:37 PM | $72.21 | Up $0.00 | $72.25 | $72.21 | 0 |
| 12:36 PM | $72.26 | Up $0.03 | $72.29 | $72.25 | 1,500 |
| 12:35 PM | $72.24 | Up $0.02 | $72.24 | $72.24 | 100 |
| 12:29 PM | $72.22 | Up $0.01 | $72.22 | $72.21 | 1,100 |
| 12:29 PM | $72.22 | Up $0.00 | $72.22 | $72.21 | 0 |
| 12:29 PM | $72.22 | Up $0.00 | $72.22 | $72.21 | 0 |
| 12:29 PM | $72.22 | Up $0.00 | $72.22 | $72.21 | 0 |
| 12:29 PM | $72.22 | Up $0.00 | $72.22 | $72.21 | 0 |
| 12:29 PM | $72.22 | Up $0.00 | $72.22 | $72.21 | 0 |
| 12:27 PM | $72.21 | Down $ -0.03 | $72.21 | $72.21 | 100 |
| 12:27 PM | $72.21 | Up $0.00 | $72.21 | $72.21 | 0 |
| 12:26 PM | $72.24 | Down $ -0.02 | $72.24 | $72.24 | 200 |
| 12:24 PM | $72.26 | Down $ -0.03 | $72.26 | $72.26 | 100 |
| 12:24 PM | $72.26 | Up $0.00 | $72.26 | $72.26 | 0 |
| 12:23 PM | $72.29 | Down $ -0.05 | $72.32 | $72.29 | 1,400 |
| 12:21 PM | $72.34 | Down $ -0.02 | $72.36 | $72.34 | 300 |
| 12:21 PM | $72.34 | Up $0.00 | $72.36 | $72.34 | 0 |
| 12:16 PM | $72.36 | Up $0.06 | $72.36 | $72.35 | 400 |
| 12:16 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 0 |
| 12:16 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 0 |
| 12:16 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 0 |
| 12:16 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 0 |
| 12:15 PM | $72.30 | Up $0.01 | $72.32 | $72.30 | 800 |
| 12:14 PM | $72.29 | Up $0.01 | $72.29 | $72.29 | 100 |
| 12:13 PM | $72.28 | Up $0.00 | $72.29 | $72.28 | 500 |
| 12:11 PM | $72.28 | Up $0.04 | $72.28 | $72.26 | 1,000 |
| 12:11 PM | $72.28 | Up $0.00 | $72.28 | $72.26 | 0 |
| 12:07 PM | $72.24 | Down $ -0.01 | $72.26 | $72.24 | 800 |
| 12:07 PM | $72.24 | Up $0.00 | $72.26 | $72.24 | 0 |
| 12:07 PM | $72.24 | Up $0.00 | $72.26 | $72.24 | 0 |
| 12:07 PM | $72.24 | Up $0.00 | $72.26 | $72.24 | 0 |
| 12:05 PM | $72.25 | Down $ -0.03 | $72.25 | $72.25 | 100 |
| 12:05 PM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 11:59 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 100 |
| 11:59 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:59 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:59 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:59 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:59 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:55 AM | $72.28 | Down $ -0.03 | $72.28 | $72.28 | 100 |
| 11:55 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:55 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:55 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:54 AM | $72.31 | Down $ -0.05 | $72.35 | $72.31 | 1,100 |
| 11:52 AM | $72.36 | Down $ -0.02 | $72.36 | $72.36 | 100 |
| 11:52 AM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 11:48 AM | $72.38 | Down $ -0.06 | $72.41 | $72.38 | 1,100 |
| 11:48 AM | $72.38 | Up $0.00 | $72.41 | $72.38 | 0 |
| 11:48 AM | $72.38 | Up $0.00 | $72.41 | $72.38 | 0 |
| 11:48 AM | $72.38 | Up $0.00 | $72.41 | $72.38 | 0 |
| 11:47 AM | $72.44 | Down $ -0.04 | $72.47 | $72.44 | 500 |
| 11:46 AM | $72.48 | Up $0.01 | $72.48 | $72.48 | 200 |
| 11:45 AM | $72.47 | Down $ -0.01 | $72.47 | $72.47 | 300 |
| 11:44 AM | $72.48 | Up $0.03 | $72.48 | $72.45 | 700 |
| 11:43 AM | $72.45 | Up $0.04 | $72.45 | $72.42 | 200 |
| 11:42 AM | $72.41 | Up $0.02 | $72.41 | $72.39 | 300 |
| 11:41 AM | $72.39 | Up $0.00 | $72.39 | $72.39 | 100 |
| 11:40 AM | $72.39 | Up $0.01 | $72.39 | $72.38 | 200 |
| 11:39 AM | $72.38 | Up $0.07 | $72.38 | $72.32 | 700 |
| 11:38 AM | $72.31 | Up $0.04 | $72.31 | $72.31 | 200 |
| 11:36 AM | $72.27 | Up $0.01 | $72.29 | $72.27 | 1,300 |
| 11:36 AM | $72.27 | Up $0.00 | $72.29 | $72.27 | 0 |
| 11:35 AM | $72.26 | Up $0.02 | $72.26 | $72.26 | 500 |
| 11:33 AM | $72.24 | Down $ -0.07 | $72.27 | $72.24 | 4,000 |
| 11:33 AM | $72.24 | Up $0.00 | $72.27 | $72.24 | 0 |
| 11:32 AM | $72.31 | Up $0.01 | $72.31 | $72.31 | 100 |
| 11:28 AM | $72.30 | Up $0.01 | $72.30 | $72.30 | 100 |
| 11:28 AM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 11:28 AM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 11:28 AM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 11:27 AM | $72.29 | Up $0.04 | $72.29 | $72.29 | 100 |
| 11:26 AM | $72.25 | Up $0.01 | $72.25 | $72.25 | 200 |
| 11:25 AM | $72.24 | Up $0.03 | $72.24 | $72.23 | 300 |
| 11:24 AM | $72.21 | Up $0.06 | $72.21 | $72.20 | 400 |
| 11:18 AM | $72.15 | Up $0.04 | $72.15 | $72.14 | 400 |
| 11:18 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 0 |
| 11:18 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 0 |
| 11:18 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 0 |
| 11:18 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 0 |
| 11:18 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 0 |
| 11:17 AM | $72.12 | Up $0.02 | $72.14 | $72.11 | 300 |
| 11:15 AM | $72.09 | Up $0.05 | $72.09 | $72.09 | 600 |
| 11:15 AM | $72.09 | Up $0.00 | $72.09 | $72.09 | 0 |
| 11:10 AM | $72.04 | Down $ -0.01 | $72.04 | $72.04 | 200 |
| 11:10 AM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 11:10 AM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 11:10 AM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 11:10 AM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 11:09 AM | $72.05 | Up $0.05 | $72.05 | $72.02 | 500 |
| 11:07 AM | $72.00 | Up $0.03 | $72.02 | $72.00 | 500 |
| 11:07 AM | $72.00 | Up $0.00 | $72.02 | $72.00 | 0 |
| 11:03 AM | $71.97 | Up $0.03 | $71.98 | $71.97 | 700 |
| 11:03 AM | $71.97 | Up $0.00 | $71.98 | $71.97 | 0 |
| 11:03 AM | $71.97 | Up $0.00 | $71.98 | $71.97 | 0 |
| 11:03 AM | $71.97 | Up $0.00 | $71.98 | $71.97 | 0 |
| 11:02 AM | $71.95 | Down $ -0.01 | $71.95 | $71.94 | 400 |
| 10:59 AM | $71.95 | Down $ -0.03 | $71.98 | $71.95 | 600 |
| 10:59 AM | $71.95 | Up $0.00 | $71.98 | $71.95 | 0 |
| 10:59 AM | $71.95 | Up $0.00 | $71.98 | $71.95 | 0 |
| 10:55 AM | $71.98 | Down $ -0.04 | $72.01 | $71.98 | 800 |
| 10:55 AM | $71.98 | Up $0.00 | $72.01 | $71.98 | 0 |
| 10:55 AM | $71.98 | Up $0.00 | $72.01 | $71.98 | 0 |
| 10:55 AM | $71.98 | Up $0.00 | $72.01 | $71.98 | 0 |
| 10:54 AM | $72.02 | Down $ -0.01 | $72.02 | $72.02 | 100 |
| 10:53 AM | $72.03 | Down $ -0.01 | $72.03 | $72.03 | 200 |
| 10:52 AM | $72.04 | Up $0.01 | $72.04 | $72.04 | 100 |
| 10:51 AM | $72.03 | Down $ -0.01 | $72.03 | $72.03 | 100 |
| 10:50 AM | $72.04 | Up $0.01 | $72.04 | $72.04 | 300 |
| 10:49 AM | $72.03 | Up $0.02 | $72.03 | $72.02 | 500 |
| 10:48 AM | $72.01 | Up $0.04 | $72.01 | $71.99 | 900 |
| 10:47 AM | $71.97 | Down $ -0.02 | $71.99 | $71.97 | 800 |
| 10:46 AM | $71.99 | Up $0.00 | $71.99 | $71.99 | 100 |
| 10:41 AM | $71.99 | Up $0.02 | $72.01 | $71.99 | 500 |
| 10:41 AM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 10:41 AM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 10:41 AM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 10:41 AM | $71.99 | Up $0.00 | $72.01 | $71.99 | 0 |
| 10:38 AM | $71.98 | Up $0.00 | $71.98 | $71.98 | 100 |
| 10:38 AM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 10:38 AM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 10:35 AM | $71.97 | Down $ -0.03 | $72.01 | $71.97 | 800 |
| 10:35 AM | $71.97 | Up $0.00 | $72.01 | $71.97 | 0 |
| 10:35 AM | $71.97 | Up $0.00 | $72.01 | $71.97 | 0 |
| 10:34 AM | $72.00 | Up $0.05 | $72.00 | $72.00 | 500 |
| 10:33 AM | $71.95 | Up $0.07 | $71.95 | $71.87 | 800 |
| 10:32 AM | $71.88 | Up $0.00 | $71.88 | $71.88 | 100 |
| 10:31 AM | $71.88 | Up $0.00 | $71.90 | $71.88 | 300 |
| 10:30 AM | $71.88 | Up $0.01 | $71.90 | $71.88 | 500 |
| 10:25 AM | $71.87 | Down $ -0.03 | $71.93 | $71.87 | 800 |
| 10:25 AM | $71.87 | Up $0.00 | $71.93 | $71.87 | 0 |
| 10:25 AM | $71.87 | Up $0.00 | $71.93 | $71.87 | 0 |
| 10:25 AM | $71.87 | Up $0.00 | $71.93 | $71.87 | 0 |
| 10:25 AM | $71.87 | Up $0.00 | $71.93 | $71.87 | 0 |
| 10:23 AM | $71.90 | Down $ -0.14 | $72.00 | $71.90 | 2,200 |
| 10:23 AM | $71.90 | Up $0.00 | $72.00 | $71.90 | 0 |
| 10:19 AM | $72.04 | Up $0.03 | $72.04 | $72.04 | 100 |
| 10:19 AM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 10:19 AM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 10:19 AM | $72.04 | Up $0.00 | $72.04 | $72.04 | 0 |
| 10:17 AM | $72.01 | Up $0.14 | $72.01 | $71.89 | 900 |
| 10:17 AM | $72.01 | Up $0.00 | $72.01 | $71.89 | 0 |
| 10:13 AM | $71.87 | Down $ -0.04 | $71.89 | $71.87 | 700 |
| 10:13 AM | $71.87 | Up $0.00 | $71.89 | $71.87 | 0 |
| 10:13 AM | $71.87 | Up $0.00 | $71.89 | $71.87 | 0 |
| 10:13 AM | $71.87 | Up $0.00 | $71.89 | $71.87 | 0 |
| 10:12 AM | $71.91 | Up $0.06 | $71.91 | $71.90 | 400 |
| 10:11 AM | $71.85 | Up $0.08 | $71.85 | $71.83 | 200 |
| 10:10 AM | $71.77 | Up $0.03 | $71.77 | $71.75 | 600 |
| 10:06 AM | $71.74 | Up $0.00 | $71.75 | $71.74 | 500 |
| 10:06 AM | $71.74 | Up $0.00 | $71.75 | $71.74 | 0 |
| 10:06 AM | $71.74 | Up $0.00 | $71.75 | $71.74 | 0 |
| 10:06 AM | $71.74 | Up $0.00 | $71.75 | $71.74 | 0 |
| 10:03 AM | $71.74 | Down $ -0.01 | $71.77 | $71.73 | 500 |
| 10:03 AM | $71.74 | Up $0.00 | $71.77 | $71.73 | 0 |
| 10:03 AM | $71.74 | Up $0.00 | $71.77 | $71.73 | 0 |
| 10:02 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 100 |
| 10:01 AM | $71.75 | Down $ -0.02 | $71.76 | $71.75 | 200 |
| 09:59 AM | $71.77 | Up $0.03 | $71.77 | $71.77 | 100 |
| 09:59 AM | $71.77 | Up $0.00 | $71.77 | $71.77 | 0 |
| 09:58 AM | $71.74 | Up $0.08 | $71.74 | $71.69 | 300 |
| 09:56 AM | $71.66 | Up $0.03 | $71.66 | $71.66 | 200 |
| 09:56 AM | $71.66 | Up $0.00 | $71.66 | $71.66 | 0 |
| 09:54 AM | $71.63 | Down $ -0.06 | $71.63 | $71.63 | 100 |
| 09:54 AM | $71.63 | Up $0.00 | $71.63 | $71.63 | 0 |
| 09:52 AM | $71.69 | Up $0.11 | $71.69 | $71.62 | 500 |
| 09:52 AM | $71.69 | Up $0.00 | $71.69 | $71.62 | 0 |
| 09:51 AM | $71.58 | Down $ -0.01 | $71.58 | $71.58 | 100 |
| 09:50 AM | $71.59 | Up $0.05 | $71.59 | $71.59 | 300 |
| 09:49 AM | $71.54 | Up $0.01 | $71.55 | $71.54 | 200 |
| 09:47 AM | $71.53 | Down $ -0.05 | $71.54 | $71.53 | 200 |
| 09:47 AM | $71.53 | Up $0.00 | $71.54 | $71.53 | 0 |
| 09:46 AM | $71.58 | Up $0.05 | $71.58 | $71.58 | 100 |
| 09:45 AM | $71.53 | Down $ -0.10 | $71.60 | $71.53 | 1,000 |
| 09:44 AM | $71.63 | Down $ -0.02 | $71.63 | $71.63 | 100 |
| 09:40 AM | $71.65 | Up $0.02 | $71.65 | $71.61 | 400 |
| 09:40 AM | $71.65 | Up $0.00 | $71.65 | $71.61 | 0 |
| 09:40 AM | $71.65 | Up $0.00 | $71.65 | $71.61 | 0 |
| 09:40 AM | $71.65 | Up $0.00 | $71.65 | $71.61 | 0 |
| 09:36 AM | $71.63 | Up $0.04 | $71.63 | $71.53 | 500 |
| 09:36 AM | $71.63 | Up $0.00 | $71.63 | $71.53 | 0 |
| 09:36 AM | $71.63 | Up $0.00 | $71.63 | $71.53 | 0 |
| 09:36 AM | $71.63 | Up $0.00 | $71.63 | $71.53 | 0 |
| 09:33 AM | $71.59 | Up $0.09 | $71.59 | $71.53 | 500 |
| 09:33 AM | $71.59 | Up $0.00 | $71.59 | $71.53 | 0 |
| 09:33 AM | $71.59 | Up $0.00 | $71.59 | $71.53 | 0 |
| 09:31 AM | $71.50 | Down $ -0.16 | $71.58 | $71.48 | 700 |
| 09:31 AM | $71.50 | Up $0.00 | $71.58 | $71.48 | 0 |
| 09:30 AM | $71.66 | Down $ -0.20 | $71.66 | $71.66 | 1,300 |
| Previous close | $71.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2023 | $71.40 | $72.25 | $72.36 | $71.31 | 296,500 |
| 22/09/2023 | $71.86 | $72.05 | $72.23 | $71.86 | 232,200 |
| 21/09/2023 | $71.71 | $71.86 | $72.03 | $71.64 | 325,300 |
| 20/09/2023 | $72.37 | $72.34 | $72.59 | $72.21 | 341,800 |
| 19/09/2023 | $71.65 | $72.27 | $72.31 | $71.61 | 276,400 |
| 18/09/2023 | $72.67 | $72.73 | $73.07 | $72.58 | 223,900 |
| 15/09/2023 | $72.78 | $72.39 | $72.89 | $72.14 | 1,517,700 |
| 14/09/2023 | $72.75 | $72.66 | $72.82 | $72.33 | 330,700 |
| 13/09/2023 | $72.25 | $71.82 | $72.31 | $71.55 | 480,800 |
| 12/09/2023 | $70.54 | $70.86 | $70.98 | $70.47 | 235,200 |
| 11/09/2023 | $70.56 | $70.89 | $71.04 | $70.47 | 281,200 |
| 08/09/2023 | $70.73 | $70.54 | $70.77 | $70.31 | 288,400 |
| 07/09/2023 | $70.15 | $70.23 | $70.34 | $69.99 | 509,300 |
| 06/09/2023 | $71.05 | $71.40 | $71.47 | $70.84 | 383,000 |
| 05/09/2023 | $71.37 | $71.28 | $71.68 | $71.03 | 300,900 |
| 01/09/2023 | $70.50 | $69.97 | $70.59 | $69.93 | 449,000 |
| 31/08/2023 | $69.64 | $69.75 | $69.82 | $69.45 | 573,800 |
| 30/08/2023 | $69.75 | $70.00 | $70.11 | $69.64 | 266,500 |
| 29/08/2023 | $70.37 | $69.90 | $70.43 | $69.81 | 302,400 |
| 28/08/2023 | $69.77 | $69.79 | $69.94 | $69.71 | 221,300 |
| 25/08/2023 | $69.90 | $70.07 | $70.13 | $69.80 | 338,900 |
| 24/08/2023 | $69.60 | $69.10 | $69.72 | $69.08 | 405,300 |
| 23/08/2023 | $69.32 | $68.95 | $69.55 | $68.91 | 539,700 |
| 22/08/2023 | $69.05 | $69.06 | $69.20 | $68.80 | 376,700 |
| 21/08/2023 | $69.60 | $69.41 | $69.72 | $69.39 | 298,700 |
| 18/08/2023 | $70.20 | $70.41 | $70.41 | $69.98 | 208,800 |
| 17/08/2023 | $70.67 | $70.77 | $70.94 | $70.56 | 254,700 |
| 16/08/2023 | $71.10 | $72.05 | $72.10 | $71.09 | 539,700 |
| 15/08/2023 | $70.89 | $70.66 | $71.12 | $70.61 | 353,900 |
| 14/08/2023 | $71.41 | $71.74 | $71.82 | $71.19 | 585,600 |
Graphs are not available, please refer to the detailed table