Find a quote
METRO INC
103.43 Down -3.54 (-3.42 %)
Delayed : 2025/07/02 17:40:00
- Previous close $106.97
- Opening $106.42
- Today High $106.69
- Today Low $102.72
- Price Bid $103.25
- Price Ask $103.25
- 52 Weeks High $109.20
- 52 Weeks Low $77.28
- Size Bid 4
- Size Ask 3
- Volume 809,483
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $103.43 | Down $ -0.01 | $103.43 | $103.43 | 116,000 |
03:59 PM | $103.44 | Down $ -0.05 | $103.50 | $103.43 | 13,200 |
03:58 PM | $103.49 | Down $ -0.06 | $103.57 | $103.49 | 14,000 |
03:57 PM | $103.55 | Up $0.04 | $103.55 | $103.49 | 10,700 |
03:56 PM | $103.51 | Down $ -0.05 | $103.53 | $103.49 | 8,500 |
03:55 PM | $103.56 | Up $0.02 | $103.56 | $103.49 | 9,100 |
03:54 PM | $103.54 | Up $0.00 | $103.54 | $103.52 | 2,900 |
03:53 PM | $103.54 | Up $0.13 | $103.55 | $103.41 | 9,100 |
03:52 PM | $103.42 | Down $ -0.02 | $103.44 | $103.40 | 3,900 |
03:51 PM | $103.43 | Down $ -0.06 | $103.46 | $103.43 | 2,200 |
03:50 PM | $103.49 | Up $0.15 | $103.55 | $103.34 | 9,600 |
03:49 PM | $103.34 | Up $0.00 | $103.35 | $103.33 | 2,100 |
03:48 PM | $103.34 | Down $ -0.01 | $103.35 | $103.34 | 4,700 |
03:47 PM | $103.35 | Up $0.03 | $103.36 | $103.34 | 1,800 |
03:46 PM | $103.32 | Down $ -0.04 | $103.32 | $103.32 | 300 |
03:45 PM | $103.36 | Up $0.05 | $103.38 | $103.31 | 3,700 |
03:44 PM | $103.31 | Down $ -0.02 | $103.35 | $103.31 | 2,600 |
03:43 PM | $103.33 | Down $ -0.08 | $103.35 | $103.33 | 900 |
03:42 PM | $103.41 | Down $ -0.02 | $103.41 | $103.38 | 600 |
03:41 PM | $103.43 | Up $0.02 | $103.43 | $103.41 | 500 |
03:40 PM | $103.41 | Up $0.01 | $103.41 | $103.41 | 600 |
03:39 PM | $103.40 | Up $0.09 | $103.40 | $103.34 | 7,100 |
03:38 PM | $103.31 | Down $ -0.06 | $103.37 | $103.31 | 2,100 |
03:37 PM | $103.37 | Up $0.01 | $103.37 | $103.37 | 100 |
03:36 PM | $103.36 | Down $ -0.14 | $103.46 | $103.36 | 1,900 |
03:35 PM | $103.50 | Up $0.03 | $103.50 | $103.48 | 500 |
03:34 PM | $103.47 | Down $ -0.04 | $103.48 | $103.42 | 4,300 |
03:33 PM | $103.51 | Down $ -0.01 | $103.51 | $103.48 | 700 |
03:32 PM | $103.52 | Up $0.01 | $103.52 | $103.51 | 200 |
03:31 PM | $103.51 | Up $0.02 | $103.51 | $103.48 | 2,500 |
03:30 PM | $103.49 | Up $0.00 | $103.53 | $103.49 | 3,400 |
03:29 PM | $103.49 | Up $0.02 | $103.49 | $103.49 | 400 |
03:28 PM | $103.47 | Down $ -0.08 | $103.54 | $103.47 | 1,000 |
03:27 PM | $103.55 | Down $ -0.08 | $103.63 | $103.55 | 1,700 |
03:26 PM | $103.63 | Down $ -0.01 | $103.63 | $103.63 | 200 |
03:25 PM | $103.64 | Up $0.20 | $103.64 | $103.44 | 1,400 |
03:24 PM | $103.44 | Up $0.01 | $103.44 | $103.41 | 1,200 |
03:23 PM | $103.43 | Down $ -0.04 | $103.48 | $103.43 | 3,600 |
03:22 PM | $103.47 | Up $0.04 | $103.50 | $103.47 | 1,200 |
03:21 PM | $103.43 | Up $0.04 | $103.44 | $103.40 | 1,600 |
03:20 PM | $103.39 | Up $0.05 | $103.40 | $103.32 | 2,600 |
03:19 PM | $103.34 | Up $0.03 | $103.34 | $103.32 | 300 |
03:17 PM | $103.31 | Down $ -0.02 | $103.33 | $103.28 | 1,300 |
03:17 PM | $103.31 | Up $0.00 | $103.33 | $103.28 | 0 |
03:16 PM | $103.33 | Down $ -0.02 | $103.33 | $103.32 | 1,700 |
03:15 PM | $103.34 | Down $ -0.01 | $103.34 | $103.34 | 600 |
03:14 PM | $103.35 | Down $ -0.02 | $103.35 | $103.35 | 100 |
03:13 PM | $103.37 | Down $ -0.02 | $103.41 | $103.37 | 1,600 |
03:12 PM | $103.39 | Up $0.05 | $103.39 | $103.38 | 1,300 |
03:11 PM | $103.34 | Down $ -0.06 | $103.34 | $103.34 | 400 |
03:10 PM | $103.40 | Up $0.03 | $103.40 | $103.38 | 900 |
03:08 PM | $103.37 | Up $0.08 | $103.39 | $103.29 | 4,300 |
03:08 PM | $103.37 | Up $0.00 | $103.39 | $103.29 | 0 |
03:06 PM | $103.30 | Up $0.06 | $103.30 | $103.21 | 2,000 |
03:06 PM | $103.30 | Up $0.00 | $103.30 | $103.21 | 0 |
03:05 PM | $103.24 | Down $ -0.10 | $103.30 | $103.16 | 2,400 |
03:04 PM | $103.34 | Up $0.04 | $103.35 | $103.29 | 3,700 |
03:03 PM | $103.30 | Down $ -0.13 | $103.41 | $103.30 | 5,100 |
03:02 PM | $103.43 | Down $ -0.02 | $103.44 | $103.43 | 4,400 |
03:01 PM | $103.45 | Up $0.08 | $103.47 | $103.31 | 4,900 |
03:00 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 600 |
02:59 PM | $103.37 | Down $ -0.01 | $103.37 | $103.37 | 200 |
02:57 PM | $103.38 | Down $ -0.05 | $103.43 | $103.38 | 700 |
02:57 PM | $103.38 | Up $0.00 | $103.43 | $103.38 | 0 |
02:56 PM | $103.43 | Up $0.01 | $103.43 | $103.42 | 1,100 |
02:55 PM | $103.42 | Up $0.03 | $103.42 | $103.38 | 400 |
02:54 PM | $103.39 | Up $0.08 | $103.42 | $103.33 | 2,100 |
02:53 PM | $103.31 | Up $0.01 | $103.33 | $103.27 | 7,000 |
02:51 PM | $103.30 | Down $ -0.04 | $103.36 | $103.25 | 5,100 |
02:51 PM | $103.30 | Up $0.00 | $103.36 | $103.25 | 0 |
02:49 PM | $103.34 | Down $ -0.02 | $103.34 | $103.34 | 100 |
02:49 PM | $103.34 | Up $0.00 | $103.34 | $103.34 | 0 |
02:48 PM | $103.36 | Up $0.01 | $103.36 | $103.33 | 800 |
02:47 PM | $103.35 | Up $0.03 | $103.36 | $103.34 | 700 |
02:46 PM | $103.32 | Down $ -0.09 | $103.38 | $103.32 | 1,200 |
02:45 PM | $103.41 | Up $0.00 | $103.41 | $103.39 | 300 |
02:44 PM | $103.41 | Up $0.03 | $103.41 | $103.41 | 200 |
02:43 PM | $103.38 | Up $0.03 | $103.38 | $103.37 | 900 |
02:42 PM | $103.35 | Up $0.04 | $103.35 | $103.32 | 800 |
02:41 PM | $103.31 | Up $0.03 | $103.32 | $103.31 | 1,400 |
02:39 PM | $103.28 | Up $0.05 | $103.28 | $103.24 | 1,100 |
02:39 PM | $103.28 | Up $0.00 | $103.28 | $103.24 | 0 |
02:37 PM | $103.23 | Up $0.01 | $103.23 | $103.23 | 400 |
02:37 PM | $103.23 | Up $0.00 | $103.23 | $103.23 | 0 |
02:35 PM | $103.22 | Up $0.06 | $103.23 | $103.18 | 2,100 |
02:35 PM | $103.22 | Up $0.00 | $103.23 | $103.18 | 0 |
02:34 PM | $103.16 | Down $ -0.05 | $103.16 | $103.16 | 200 |
02:33 PM | $103.21 | Up $0.03 | $103.22 | $103.15 | 5,100 |
02:32 PM | $103.18 | Down $ -0.01 | $103.18 | $103.16 | 500 |
02:30 PM | $103.19 | Up $0.03 | $103.19 | $103.19 | 100 |
02:30 PM | $103.19 | Up $0.00 | $103.19 | $103.19 | 0 |
02:28 PM | $103.16 | Up $0.14 | $103.16 | $103.00 | 11,600 |
02:28 PM | $103.16 | Up $0.00 | $103.16 | $103.00 | 0 |
02:26 PM | $103.02 | Down $ -0.01 | $103.02 | $103.02 | 100 |
02:26 PM | $103.02 | Up $0.00 | $103.02 | $103.02 | 0 |
02:25 PM | $103.03 | Up $0.02 | $103.03 | $103.02 | 800 |
02:24 PM | $103.01 | Down $ -0.04 | $103.06 | $103.01 | 1,500 |
02:21 PM | $103.05 | Down $ -0.03 | $103.09 | $103.05 | 400 |
02:21 PM | $103.05 | Up $0.00 | $103.09 | $103.05 | 0 |
02:21 PM | $103.05 | Up $0.00 | $103.09 | $103.05 | 0 |
02:20 PM | $103.08 | Up $0.07 | $103.08 | $103.00 | 2,100 |
02:19 PM | $103.01 | Up $0.01 | $103.01 | $102.99 | 1,700 |
02:18 PM | $103.01 | Up $0.00 | $103.01 | $103.00 | 300 |
02:17 PM | $103.00 | Down $ -0.06 | $103.03 | $103.00 | 1,000 |
02:16 PM | $103.06 | Up $0.05 | $103.06 | $103.03 | 800 |
02:15 PM | $103.01 | Up $0.01 | $103.01 | $102.98 | 1,700 |
02:14 PM | $103.00 | Down $ -0.05 | $103.04 | $102.98 | 1,400 |
02:13 PM | $103.05 | Up $0.00 | $103.09 | $103.05 | 300 |
02:12 PM | $103.05 | Up $0.12 | $103.07 | $102.94 | 3,200 |
02:11 PM | $102.93 | Up $0.08 | $102.93 | $102.87 | 1,900 |
02:10 PM | $102.86 | Down $ -0.05 | $102.90 | $102.83 | 400 |
02:09 PM | $102.91 | Down $ -0.07 | $102.91 | $102.91 | 100 |
02:08 PM | $102.98 | Down $ -0.04 | $102.98 | $102.96 | 500 |
02:06 PM | $103.02 | Down $ -0.01 | $103.02 | $103.02 | 300 |
02:06 PM | $103.02 | Up $0.00 | $103.02 | $103.02 | 0 |
02:05 PM | $103.03 | Down $ -0.18 | $103.20 | $103.03 | 3,300 |
02:04 PM | $103.21 | Down $ -0.03 | $103.21 | $103.20 | 200 |
02:03 PM | $103.24 | Down $ -0.06 | $103.28 | $103.24 | 400 |
02:02 PM | $103.30 | Up $0.00 | $103.30 | $103.30 | 300 |
02:01 PM | $103.30 | Up $0.00 | $103.30 | $103.30 | 200 |
02:00 PM | $103.30 | Down $ -0.01 | $103.35 | $103.30 | 2,100 |
01:59 PM | $103.31 | Down $ -0.02 | $103.34 | $103.31 | 600 |
01:58 PM | $103.33 | Down $ -0.01 | $103.33 | $103.33 | 100 |
01:56 PM | $103.34 | Down $ -0.01 | $103.35 | $103.32 | 1,000 |
01:56 PM | $103.34 | Up $0.00 | $103.35 | $103.32 | 0 |
01:55 PM | $103.35 | Up $0.14 | $103.35 | $103.26 | 2,100 |
01:54 PM | $103.21 | Down $ -0.02 | $103.25 | $103.21 | 300 |
01:53 PM | $103.23 | Down $ -0.05 | $103.23 | $103.22 | 600 |
01:52 PM | $103.27 | Up $0.00 | $103.27 | $103.27 | 100 |
01:51 PM | $103.27 | Down $ -0.05 | $103.31 | $103.27 | 500 |
01:50 PM | $103.32 | Down $ -0.06 | $103.33 | $103.32 | 800 |
01:49 PM | $103.38 | Up $0.04 | $103.38 | $103.34 | 1,300 |
01:48 PM | $103.34 | Up $0.07 | $103.34 | $103.29 | 2,500 |
01:45 PM | $103.27 | Up $0.06 | $103.28 | $103.25 | 2,300 |
01:45 PM | $103.27 | Up $0.00 | $103.28 | $103.25 | 0 |
01:45 PM | $103.27 | Up $0.00 | $103.28 | $103.25 | 0 |
01:44 PM | $103.21 | Down $ -0.04 | $103.22 | $103.21 | 1,600 |
01:43 PM | $103.25 | Down $ -0.06 | $103.28 | $103.25 | 400 |
01:42 PM | $103.32 | Down $ -0.02 | $103.32 | $103.31 | 700 |
01:41 PM | $103.33 | Down $ -0.05 | $103.35 | $103.32 | 2,400 |
01:40 PM | $103.38 | Down $ -0.07 | $103.43 | $103.38 | 900 |
01:39 PM | $103.45 | Down $ -0.03 | $103.47 | $103.45 | 700 |
01:38 PM | $103.48 | Down $ -0.04 | $103.55 | $103.48 | 400 |
01:37 PM | $103.52 | Up $0.02 | $103.60 | $103.52 | 2,100 |
01:36 PM | $103.50 | Up $0.10 | $103.54 | $103.41 | 4,300 |
01:35 PM | $103.40 | Down $ -0.16 | $103.57 | $103.40 | 1,700 |
01:33 PM | $103.56 | Up $0.03 | $103.56 | $103.53 | 1,500 |
01:33 PM | $103.56 | Up $0.00 | $103.56 | $103.53 | 0 |
01:32 PM | $103.53 | Up $0.00 | $103.53 | $103.53 | 300 |
01:31 PM | $103.53 | Down $ -0.22 | $103.71 | $103.53 | 2,800 |
01:30 PM | $103.75 | Down $ -0.01 | $103.75 | $103.75 | 400 |
01:29 PM | $103.76 | Up $0.01 | $103.76 | $103.76 | 300 |
01:28 PM | $103.75 | Down $ -0.02 | $103.77 | $103.69 | 1,900 |
01:27 PM | $103.77 | Up $0.16 | $103.77 | $103.68 | 1,200 |
01:26 PM | $103.61 | Up $0.04 | $103.62 | $103.60 | 1,000 |
01:25 PM | $103.57 | Up $0.05 | $103.57 | $103.54 | 1,700 |
01:23 PM | $103.52 | Up $0.02 | $103.54 | $103.52 | 1,100 |
01:23 PM | $103.52 | Up $0.00 | $103.54 | $103.52 | 0 |
01:22 PM | $103.50 | Down $ -0.01 | $103.50 | $103.50 | 500 |
01:21 PM | $103.51 | Down $ -0.08 | $103.59 | $103.51 | 1,500 |
01:20 PM | $103.59 | Up $0.01 | $103.59 | $103.55 | 2,100 |
01:18 PM | $103.58 | Up $0.03 | $103.58 | $103.52 | 2,600 |
01:18 PM | $103.58 | Up $0.00 | $103.58 | $103.52 | 0 |
01:17 PM | $103.55 | Down $ -0.01 | $103.58 | $103.55 | 2,100 |
01:16 PM | $103.56 | Up $0.03 | $103.56 | $103.52 | 1,500 |
01:14 PM | $103.53 | Up $0.05 | $103.53 | $103.47 | 1,300 |
01:14 PM | $103.53 | Up $0.00 | $103.53 | $103.47 | 0 |
01:13 PM | $103.48 | Up $0.00 | $103.57 | $103.48 | 2,800 |
01:12 PM | $103.48 | Up $0.27 | $103.48 | $103.27 | 2,100 |
01:11 PM | $103.21 | Up $0.00 | $103.24 | $103.18 | 4,800 |
01:10 PM | $103.21 | Up $0.02 | $103.21 | $103.21 | 100 |
01:08 PM | $103.20 | Up $0.00 | $103.22 | $103.15 | 7,000 |
01:08 PM | $103.20 | Up $0.00 | $103.22 | $103.15 | 0 |
01:07 PM | $103.20 | Up $0.03 | $103.20 | $103.12 | 5,500 |
01:06 PM | $103.16 | Down $ -0.14 | $103.31 | $103.16 | 6,300 |
01:04 PM | $103.30 | Up $0.03 | $103.30 | $103.30 | 200 |
01:04 PM | $103.30 | Up $0.00 | $103.30 | $103.30 | 0 |
01:03 PM | $103.27 | Up $0.09 | $103.27 | $103.17 | 3,800 |
01:02 PM | $103.18 | Up $0.04 | $103.19 | $103.18 | 500 |
01:01 PM | $103.14 | Up $0.08 | $103.15 | $103.03 | 2,300 |
01:00 PM | $103.06 | Up $0.03 | $103.12 | $103.06 | 1,100 |
12:59 PM | $103.03 | Up $0.13 | $103.03 | $102.92 | 1,800 |
12:57 PM | $102.90 | Up $0.00 | $102.93 | $102.88 | 2,900 |
12:57 PM | $102.90 | Up $0.00 | $102.93 | $102.88 | 0 |
12:56 PM | $102.90 | Up $0.01 | $102.92 | $102.90 | 1,800 |
12:55 PM | $102.89 | Up $0.00 | $102.90 | $102.89 | 400 |
12:54 PM | $102.89 | Down $ -0.02 | $102.94 | $102.84 | 2,500 |
12:53 PM | $102.91 | Up $0.08 | $103.00 | $102.80 | 3,400 |
12:52 PM | $102.83 | Down $ -0.02 | $102.85 | $102.82 | 700 |
12:51 PM | $102.85 | Up $0.08 | $102.85 | $102.83 | 2,300 |
12:50 PM | $102.77 | Up $0.00 | $102.81 | $102.77 | 800 |
12:49 PM | $102.77 | Down $ -0.06 | $102.78 | $102.77 | 400 |
12:48 PM | $102.83 | Up $0.09 | $102.83 | $102.72 | 2,800 |
12:47 PM | $102.74 | Down $ -0.03 | $102.77 | $102.74 | 1,200 |
12:46 PM | $102.77 | Down $ -0.03 | $102.82 | $102.75 | 3,000 |
12:45 PM | $102.80 | Down $ -0.18 | $102.97 | $102.80 | 4,300 |
12:43 PM | $102.98 | Up $0.00 | $102.98 | $102.98 | 100 |
12:43 PM | $102.98 | Up $0.00 | $102.98 | $102.98 | 0 |
12:42 PM | $102.98 | Up $0.06 | $103.00 | $102.89 | 5,700 |
12:40 PM | $102.92 | Up $0.00 | $102.92 | $102.92 | 400 |
12:40 PM | $102.92 | Up $0.00 | $102.92 | $102.92 | 0 |
12:39 PM | $102.92 | Down $ -0.08 | $102.97 | $102.87 | 4,100 |
12:38 PM | $103.00 | Down $ -0.02 | $103.01 | $103.00 | 500 |
12:37 PM | $103.02 | Up $0.00 | $103.02 | $103.02 | 200 |
12:35 PM | $103.02 | Down $ -0.02 | $103.04 | $103.02 | 500 |
12:35 PM | $103.02 | Up $0.00 | $103.04 | $103.02 | 0 |
12:33 PM | $103.04 | Down $ -0.06 | $103.05 | $103.04 | 300 |
12:33 PM | $103.04 | Up $0.00 | $103.05 | $103.04 | 0 |
12:30 PM | $103.10 | Down $ -0.02 | $103.10 | $103.08 | 700 |
12:30 PM | $103.10 | Up $0.00 | $103.10 | $103.08 | 0 |
12:30 PM | $103.10 | Up $0.00 | $103.10 | $103.08 | 0 |
12:28 PM | $103.12 | Up $0.16 | $103.13 | $102.96 | 3,900 |
12:28 PM | $103.12 | Up $0.00 | $103.13 | $102.96 | 0 |
12:27 PM | $102.96 | Down $ -0.01 | $102.97 | $102.96 | 300 |
12:26 PM | $102.97 | Up $0.02 | $102.97 | $102.86 | 2,200 |
12:25 PM | $102.95 | Down $ -0.01 | $102.98 | $102.95 | 1,000 |
12:24 PM | $102.96 | Down $ -0.06 | $103.00 | $102.96 | 500 |
12:23 PM | $103.02 | Down $ -0.05 | $103.05 | $103.01 | 1,600 |
12:22 PM | $103.07 | Up $0.05 | $103.08 | $103.05 | 1,100 |
12:21 PM | $103.02 | Up $0.04 | $103.02 | $102.98 | 500 |
12:20 PM | $102.98 | Up $0.03 | $102.98 | $102.98 | 100 |
12:19 PM | $102.95 | Down $ -0.15 | $103.14 | $102.92 | 4,300 |
12:18 PM | $103.10 | Up $0.03 | $103.16 | $103.10 | 1,500 |
12:16 PM | $103.07 | Down $ -0.04 | $103.11 | $103.07 | 700 |
12:16 PM | $103.07 | Up $0.00 | $103.11 | $103.07 | 0 |
12:15 PM | $103.11 | Down $ -0.09 | $103.23 | $103.08 | 3,700 |
12:14 PM | $103.20 | Up $0.04 | $103.20 | $103.20 | 300 |
12:13 PM | $103.16 | Down $ -0.07 | $103.20 | $103.16 | 1,000 |
12:12 PM | $103.23 | Up $0.03 | $103.26 | $103.23 | 1,500 |
12:11 PM | $103.20 | Down $ -0.13 | $103.33 | $103.20 | 2,600 |
12:10 PM | $103.34 | Up $0.03 | $103.34 | $103.33 | 500 |
12:09 PM | $103.30 | Down $ -0.08 | $103.30 | $103.30 | 200 |
12:08 PM | $103.38 | Up $0.15 | $103.38 | $103.21 | 1,700 |
12:07 PM | $103.23 | Down $ -0.06 | $103.25 | $103.23 | 400 |
12:06 PM | $103.29 | Up $0.06 | $103.29 | $103.17 | 1,800 |
12:05 PM | $103.23 | Up $0.17 | $103.26 | $103.08 | 1,500 |
12:04 PM | $103.06 | Up $0.02 | $103.06 | $103.03 | 500 |
12:03 PM | $103.04 | Down $ -0.01 | $103.04 | $103.02 | 1,400 |
12:02 PM | $103.05 | Down $ -0.02 | $103.06 | $103.02 | 1,700 |
12:01 PM | $103.07 | Down $ -0.09 | $103.10 | $103.07 | 800 |
12:00 PM | $103.15 | Up $0.01 | $103.16 | $103.09 | 2,900 |
11:58 AM | $103.14 | Down $ -0.03 | $103.22 | $103.14 | 1,600 |
11:58 AM | $103.14 | Up $0.00 | $103.22 | $103.14 | 0 |
11:57 AM | $103.17 | Down $ -0.11 | $103.26 | $103.15 | 3,500 |
11:56 AM | $103.28 | Up $0.02 | $103.32 | $103.28 | 800 |
11:55 AM | $103.26 | Down $ -0.13 | $103.32 | $103.26 | 700 |
11:54 AM | $103.39 | Up $0.08 | $103.39 | $103.35 | 200 |
11:53 AM | $103.31 | Down $ -0.11 | $103.40 | $103.29 | 2,300 |
11:52 AM | $103.42 | Up $0.04 | $103.42 | $103.42 | 400 |
11:51 AM | $103.38 | Down $ -0.04 | $103.45 | $103.38 | 2,000 |
11:50 AM | $103.42 | Up $0.08 | $103.42 | $103.37 | 800 |
11:49 AM | $103.35 | Up $0.07 | $103.35 | $103.30 | 2,100 |
11:48 AM | $103.28 | Down $ -0.02 | $103.31 | $103.28 | 400 |
11:47 AM | $103.29 | Down $ -0.04 | $103.35 | $103.27 | 3,200 |
11:46 AM | $103.33 | Up $0.00 | $103.45 | $103.33 | 1,400 |
11:45 AM | $103.33 | Down $ -0.03 | $103.37 | $103.33 | 500 |
11:44 AM | $103.36 | Down $ -0.02 | $103.38 | $103.36 | 300 |
11:43 AM | $103.38 | Up $0.01 | $103.38 | $103.30 | 1,000 |
11:42 AM | $103.37 | Down $ -0.16 | $103.52 | $103.37 | 2,800 |
11:41 AM | $103.53 | Down $ -0.02 | $103.53 | $103.53 | 100 |
11:40 AM | $103.55 | Up $0.03 | $103.55 | $103.53 | 800 |
11:39 AM | $103.52 | Down $ -0.03 | $103.52 | $103.40 | 2,500 |
11:38 AM | $103.55 | Down $ -0.02 | $103.55 | $103.53 | 700 |
11:37 AM | $103.57 | Down $ -0.04 | $103.57 | $103.52 | 1,100 |
11:36 AM | $103.61 | Down $ -0.09 | $103.67 | $103.61 | 700 |
11:35 AM | $103.70 | Up $0.07 | $103.70 | $103.63 | 400 |
11:34 AM | $103.63 | Up $0.09 | $103.63 | $103.52 | 1,100 |
11:33 AM | $103.54 | Down $ -0.17 | $103.73 | $103.52 | 2,700 |
11:32 AM | $103.71 | Down $ -0.02 | $103.71 | $103.71 | 100 |
11:31 AM | $103.73 | Up $0.02 | $103.74 | $103.73 | 400 |
11:30 AM | $103.71 | Up $0.14 | $103.71 | $103.56 | 1,100 |
11:29 AM | $103.57 | Down $ -0.05 | $103.61 | $103.50 | 2,100 |
11:28 AM | $103.62 | Down $ -0.15 | $103.77 | $103.62 | 1,600 |
11:27 AM | $103.77 | Up $0.09 | $103.77 | $103.68 | 800 |
11:26 AM | $103.68 | Up $0.07 | $103.68 | $103.61 | 1,300 |
11:25 AM | $103.61 | Up $0.06 | $103.61 | $103.61 | 200 |
11:24 AM | $103.55 | Up $0.36 | $103.56 | $103.24 | 2,700 |
11:23 AM | $103.19 | Down $ -0.03 | $103.25 | $103.19 | 1,000 |
11:22 AM | $103.22 | Up $0.02 | $103.25 | $103.22 | 1,000 |
11:20 AM | $103.20 | Down $ -0.03 | $103.20 | $103.20 | 200 |
11:20 AM | $103.20 | Up $0.00 | $103.20 | $103.20 | 0 |
11:19 AM | $103.22 | Up $0.00 | $103.31 | $103.19 | 1,500 |
11:16 AM | $103.22 | Down $ -0.09 | $103.30 | $103.22 | 2,300 |
11:16 AM | $103.22 | Up $0.00 | $103.30 | $103.22 | 0 |
11:16 AM | $103.22 | Up $0.00 | $103.30 | $103.22 | 0 |
11:15 AM | $103.31 | Down $ -0.14 | $103.47 | $103.31 | 3,100 |
11:14 AM | $103.45 | Up $0.08 | $103.45 | $103.44 | 200 |
11:13 AM | $103.37 | Up $0.09 | $103.37 | $103.31 | 1,000 |
11:12 AM | $103.29 | Down $ -0.02 | $103.29 | $103.26 | 500 |
11:11 AM | $103.30 | Up $0.07 | $103.30 | $103.23 | 300 |
11:10 AM | $103.23 | Down $ -0.43 | $103.62 | $103.23 | 2,200 |
11:09 AM | $103.66 | Up $0.10 | $103.66 | $103.60 | 600 |
11:08 AM | $103.56 | Down $ -0.09 | $103.62 | $103.56 | 400 |
11:07 AM | $103.65 | Down $ -0.12 | $103.75 | $103.61 | 1,600 |
11:04 AM | $103.77 | Down $ -0.02 | $103.78 | $103.66 | 7,100 |
11:04 AM | $103.77 | Up $0.00 | $103.78 | $103.66 | 0 |
11:04 AM | $103.77 | Up $0.00 | $103.78 | $103.66 | 0 |
11:03 AM | $103.79 | Down $ -0.23 | $103.98 | $103.79 | 8,800 |
11:02 AM | $104.02 | Down $ -0.12 | $104.11 | $104.02 | 1,000 |
11:01 AM | $104.14 | Up $0.01 | $104.22 | $104.14 | 1,200 |
11:00 AM | $104.13 | Up $0.13 | $104.13 | $103.96 | 1,500 |
10:59 AM | $104.00 | Down $ -0.08 | $104.05 | $103.88 | 11,700 |
10:57 AM | $104.08 | Up $0.04 | $104.12 | $104.03 | 8,900 |
10:57 AM | $104.08 | Up $0.00 | $104.12 | $104.03 | 0 |
10:56 AM | $104.04 | Down $ -0.03 | $104.04 | $104.04 | 100 |
10:55 AM | $104.07 | Down $ -0.08 | $104.18 | $104.05 | 2,800 |
10:54 AM | $104.15 | Down $ -0.05 | $104.20 | $104.15 | 900 |
10:53 AM | $104.20 | Up $0.09 | $104.20 | $104.14 | 1,100 |
10:52 AM | $104.11 | Down $ -0.14 | $104.25 | $104.11 | 600 |
10:51 AM | $104.25 | Up $0.09 | $104.25 | $104.18 | 1,000 |
10:50 AM | $104.16 | Up $0.08 | $104.16 | $104.03 | 800 |
10:49 AM | $104.08 | Down $ -0.06 | $104.15 | $104.08 | 1,100 |
10:48 AM | $104.14 | Down $ -0.03 | $104.17 | $104.14 | 700 |
10:47 AM | $104.17 | Down $ -0.03 | $104.17 | $104.13 | 700 |
10:46 AM | $104.20 | Down $ -0.25 | $104.48 | $104.20 | 13,100 |
10:45 AM | $104.45 | Up $0.01 | $104.45 | $104.45 | 100 |
10:44 AM | $104.44 | Down $ -0.12 | $104.53 | $104.44 | 1,400 |
10:43 AM | $104.56 | Down $ -0.03 | $104.60 | $104.56 | 1,900 |
10:41 AM | $104.59 | Up $0.04 | $104.59 | $104.58 | 300 |
10:41 AM | $104.59 | Up $0.00 | $104.59 | $104.58 | 0 |
10:40 AM | $104.55 | Down $ -0.05 | $104.55 | $104.52 | 600 |
10:39 AM | $104.60 | Down $ -0.06 | $104.65 | $104.56 | 12,600 |
10:38 AM | $104.66 | Up $0.03 | $104.82 | $104.60 | 7,500 |
10:37 AM | $104.62 | Down $ -0.09 | $104.66 | $104.61 | 500 |
10:35 AM | $104.71 | Down $ -0.10 | $104.76 | $104.71 | 1,900 |
10:35 AM | $104.71 | Up $0.00 | $104.76 | $104.71 | 0 |
10:33 AM | $104.81 | Down $ -0.01 | $104.81 | $104.77 | 500 |
10:33 AM | $104.81 | Up $0.00 | $104.81 | $104.77 | 0 |
10:32 AM | $104.82 | Down $ -0.17 | $104.96 | $104.82 | 1,200 |
10:31 AM | $104.99 | Up $0.21 | $104.99 | $104.78 | 1,900 |
10:30 AM | $104.78 | Up $0.08 | $104.78 | $104.71 | 400 |
10:29 AM | $104.70 | Down $ -0.16 | $104.83 | $104.70 | 7,800 |
10:27 AM | $104.86 | Up $0.04 | $104.86 | $104.83 | 400 |
10:27 AM | $104.86 | Up $0.00 | $104.86 | $104.83 | 0 |
10:26 AM | $104.82 | Down $ -0.05 | $104.82 | $104.82 | 600 |
10:25 AM | $104.87 | Up $0.24 | $104.87 | $104.63 | 800 |
10:24 AM | $104.63 | Up $0.20 | $104.63 | $104.45 | 3,500 |
10:23 AM | $104.43 | Down $ -0.04 | $104.50 | $104.43 | 1,100 |
10:22 AM | $104.47 | Up $0.04 | $104.47 | $104.28 | 3,200 |
10:21 AM | $104.43 | Down $ -0.24 | $104.63 | $104.43 | 1,600 |
10:19 AM | $104.67 | Up $0.04 | $104.67 | $104.67 | 100 |
10:19 AM | $104.67 | Up $0.00 | $104.67 | $104.67 | 0 |
10:18 AM | $104.63 | Down $ -0.08 | $104.67 | $104.63 | 900 |
10:17 AM | $104.71 | Up $0.02 | $104.71 | $104.65 | 700 |
10:16 AM | $104.69 | Down $ -0.13 | $104.88 | $104.69 | 2,700 |
10:15 AM | $104.82 | Down $ -0.08 | $104.82 | $104.80 | 700 |
10:14 AM | $104.90 | Down $ -0.07 | $104.96 | $104.90 | 1,500 |
10:13 AM | $104.97 | Down $ -0.10 | $105.04 | $104.97 | 300 |
10:12 AM | $105.07 | Down $ -0.03 | $105.08 | $105.04 | 400 |
10:11 AM | $105.10 | Down $ -0.03 | $105.12 | $105.07 | 1,500 |
10:10 AM | $105.13 | Down $ -0.08 | $105.18 | $105.12 | 500 |
10:08 AM | $105.20 | Down $ -0.10 | $105.24 | $105.20 | 900 |
10:08 AM | $105.20 | Up $0.00 | $105.24 | $105.20 | 0 |
10:07 AM | $105.30 | Down $ -0.04 | $105.35 | $105.30 | 700 |
10:06 AM | $105.34 | Up $0.06 | $105.38 | $105.29 | 1,100 |
10:05 AM | $105.28 | Up $0.04 | $105.30 | $105.27 | 600 |
10:04 AM | $105.24 | Down $ -0.01 | $105.42 | $105.24 | 4,500 |
10:03 AM | $105.25 | Up $0.03 | $105.34 | $105.19 | 2,300 |
10:02 AM | $105.22 | Up $0.09 | $105.22 | $105.13 | 3,100 |
10:01 AM | $105.13 | Down $ -0.02 | $105.13 | $105.13 | 300 |
10:00 AM | $105.15 | Down $ -0.01 | $105.23 | $105.15 | 1,700 |
09:59 AM | $105.16 | Down $ -0.03 | $105.24 | $105.16 | 1,700 |
09:58 AM | $105.19 | Up $0.24 | $105.27 | $104.98 | 2,100 |
09:57 AM | $104.95 | Up $0.05 | $104.96 | $104.95 | 600 |
09:56 AM | $104.90 | Up $0.06 | $104.90 | $104.87 | 900 |
09:55 AM | $104.84 | Down $ -0.20 | $104.96 | $104.84 | 1,700 |
09:54 AM | $105.04 | Up $0.17 | $105.04 | $104.88 | 3,600 |
09:53 AM | $104.87 | Down $ -0.31 | $105.16 | $104.80 | 4,100 |
09:52 AM | $105.18 | Up $0.01 | $105.31 | $105.18 | 3,800 |
09:51 AM | $105.17 | Down $ -0.02 | $105.18 | $105.17 | 700 |
09:50 AM | $105.19 | Up $0.13 | $105.21 | $105.08 | 1,700 |
09:49 AM | $105.07 | Up $0.14 | $105.07 | $104.92 | 900 |
09:48 AM | $104.92 | Up $0.08 | $104.92 | $104.88 | 400 |
09:47 AM | $104.84 | Up $0.14 | $104.84 | $104.76 | 400 |
09:46 AM | $104.70 | Up $0.22 | $104.77 | $104.46 | 1,500 |
09:45 AM | $104.49 | Up $0.19 | $104.52 | $104.25 | 5,500 |
09:44 AM | $104.30 | Down $ -0.10 | $104.31 | $104.30 | 200 |
09:43 AM | $104.40 | Down $ -0.33 | $104.83 | $104.29 | 5,700 |
09:42 AM | $104.73 | Down $ -0.22 | $104.95 | $104.73 | 700 |
09:41 AM | $104.95 | Down $ -0.12 | $105.00 | $104.95 | 300 |
09:40 AM | $105.07 | Up $0.00 | $105.07 | $104.91 | 900 |
09:38 AM | $105.07 | Up $0.45 | $105.16 | $104.68 | 3,500 |
09:38 AM | $105.07 | Up $0.00 | $105.16 | $104.68 | 0 |
09:37 AM | $104.62 | Down $ -0.78 | $105.48 | $104.52 | 8,600 |
09:36 AM | $105.40 | Up $0.04 | $105.44 | $105.21 | 1,300 |
09:35 AM | $105.36 | Down $ -0.44 | $105.69 | $105.35 | 4,500 |
09:34 AM | $105.80 | Down $ -0.22 | $106.00 | $105.77 | 1,300 |
09:31 AM | $106.02 | Up $0.22 | $106.07 | $105.81 | 900 |
09:31 AM | $106.02 | Up $0.00 | $106.07 | $105.81 | 0 |
09:31 AM | $106.02 | Up $0.00 | $106.07 | $105.81 | 0 |
09:30 AM | $105.80 | Down $ -1.17 | $106.69 | $105.76 | 5,600 |
Previous close | $106.97 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
02/07/2025 | $103.43 | $103.09 | $103.77 | $102.72 | 536,900 |
30/06/2025 | $106.97 | $105.29 | $107.18 | $105.27 | 340,200 |
27/06/2025 | $106.18 | $105.87 | $106.33 | $105.48 | 472,000 |
26/06/2025 | $105.59 | $105.67 | $105.93 | $105.05 | 263,400 |
25/06/2025 | $105.51 | $105.13 | $105.76 | $105.01 | 265,000 |
24/06/2025 | $106.70 | $106.08 | $107.12 | $105.62 | 334,300 |
23/06/2025 | $105.11 | $105.15 | $105.40 | $104.84 | 307,900 |
20/06/2025 | $103.66 | $103.76 | $103.96 | $103.45 | 562,800 |
19/06/2025 | $104.12 | $103.75 | $104.27 | $103.70 | 74,600 |
18/06/2025 | $103.88 | $104.12 | $104.34 | $103.66 | 253,600 |
17/06/2025 | $103.79 | $103.94 | $104.06 | $103.23 | 294,100 |
16/06/2025 | $104.20 | $103.92 | $104.42 | $103.71 | 328,400 |
13/06/2025 | $104.34 | $104.71 | $104.84 | $104.12 | 226,300 |
12/06/2025 | $104.76 | $103.93 | $105.00 | $103.93 | 259,300 |
11/06/2025 | $104.02 | $104.43 | $104.47 | $103.99 | 285,200 |
10/06/2025 | $104.93 | $104.16 | $105.10 | $103.65 | 383,600 |
09/06/2025 | $103.63 | $104.59 | $104.78 | $103.40 | 206,000 |
06/06/2025 | $104.69 | $104.63 | $105.07 | $104.34 | 218,900 |
05/06/2025 | $105.44 | $104.71 | $106.06 | $104.65 | 218,600 |
04/06/2025 | $105.42 | $106.52 | $106.91 | $105.39 | 376,900 |
03/06/2025 | $106.90 | $106.93 | $107.44 | $106.71 | 265,900 |
02/06/2025 | $107.96 | $107.07 | $108.06 | $107.00 | 353,900 |
30/05/2025 | $107.04 | $106.96 | $107.57 | $106.71 | 743,800 |
29/05/2025 | $106.69 | $107.04 | $107.53 | $106.68 | 299,000 |
28/05/2025 | $107.70 | $107.76 | $107.76 | $106.90 | 217,600 |
27/05/2025 | $107.84 | $108.31 | $108.66 | $107.78 | 313,800 |
26/05/2025 | $106.26 | $106.19 | $106.41 | $106.01 | 92,200 |
23/05/2025 | $105.47 | $105.32 | $105.81 | $105.26 | 229,600 |
22/05/2025 | $105.00 | $104.93 | $105.59 | $104.67 | 411,300 |
21/05/2025 | $104.97 | $104.53 | $105.22 | $103.98 | 381,200 |
Graphs are not available, please refer to the detailed table