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