Find a quote
METHANEX CORP
67.53 Down -10.47 (-15.50 %)
Delayed : 2026/03/06 17:40:00
- Previous close $78.00
- Opening $72.29
- Today High $78.58
- Today Low $66.41
- Price Bid $67.25
- Price Ask $67.25
- 52 Weeks High $78.58
- 52 Weeks Low $36.10
- Size Bid 2
- Size Ask 5
- Volume 810,302
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.53 | Up $0.02 | $67.53 | $67.53 | 61,200 |
| 03:59 PM | $67.51 | Down $ -0.27 | $67.78 | $67.51 | 14,000 |
| 03:58 PM | $67.78 | Down $ -0.05 | $67.92 | $67.72 | 7,900 |
| 03:57 PM | $67.83 | Down $ -0.16 | $67.91 | $67.76 | 7,300 |
| 03:56 PM | $67.99 | Up $0.15 | $68.00 | $67.81 | 11,500 |
| 03:55 PM | $67.84 | Up $0.07 | $67.90 | $67.73 | 5,300 |
| 03:54 PM | $67.77 | Up $0.11 | $67.77 | $67.69 | 2,900 |
| 03:53 PM | $67.66 | Down $ -0.23 | $67.95 | $67.66 | 3,100 |
| 03:52 PM | $67.89 | Up $0.15 | $67.89 | $67.70 | 3,200 |
| 03:51 PM | $67.74 | Up $0.35 | $67.74 | $67.40 | 4,500 |
| 03:50 PM | $67.39 | Down $ -0.09 | $67.58 | $67.39 | 3,900 |
| 03:49 PM | $67.48 | Up $0.14 | $67.54 | $67.35 | 1,600 |
| 03:48 PM | $67.34 | Up $0.05 | $67.35 | $67.24 | 3,600 |
| 03:47 PM | $67.29 | Down $ -0.14 | $67.42 | $67.18 | 2,000 |
| 03:46 PM | $67.43 | Down $ -0.08 | $67.56 | $67.43 | 1,000 |
| 03:45 PM | $67.51 | Down $ -0.36 | $67.89 | $67.43 | 3,700 |
| 03:44 PM | $67.87 | Up $0.17 | $67.94 | $67.67 | 8,100 |
| 03:43 PM | $67.70 | Up $0.05 | $67.70 | $67.60 | 2,300 |
| 03:42 PM | $67.65 | Up $0.12 | $67.65 | $67.58 | 1,300 |
| 03:41 PM | $67.53 | Up $0.02 | $67.58 | $67.49 | 1,700 |
| 03:40 PM | $67.51 | Up $0.13 | $67.52 | $67.34 | 4,400 |
| 03:39 PM | $67.38 | Up $0.09 | $67.38 | $67.25 | 2,600 |
| 03:38 PM | $67.29 | Down $ -0.11 | $67.39 | $67.28 | 800 |
| 03:37 PM | $67.40 | Up $0.09 | $67.40 | $67.29 | 6,000 |
| 03:36 PM | $67.31 | Down $ -0.12 | $67.36 | $67.26 | 1,900 |
| 03:35 PM | $67.43 | Up $0.13 | $67.43 | $67.28 | 2,700 |
| 03:34 PM | $67.30 | Up $0.04 | $67.30 | $67.30 | 3,300 |
| 03:33 PM | $67.26 | Up $0.17 | $67.26 | $67.12 | 2,200 |
| 03:32 PM | $67.09 | Down $ -0.11 | $67.25 | $67.09 | 1,900 |
| 03:31 PM | $67.20 | Down $ -0.12 | $67.20 | $67.11 | 2,500 |
| 03:30 PM | $67.32 | Up $0.31 | $67.32 | $67.08 | 2,200 |
| 03:29 PM | $67.01 | Down $ -0.09 | $67.11 | $67.01 | 1,400 |
| 03:28 PM | $67.10 | Up $0.09 | $67.10 | $67.08 | 500 |
| 03:27 PM | $67.01 | Up $0.12 | $67.07 | $66.88 | 1,800 |
| 03:26 PM | $66.89 | Up $0.00 | $66.90 | $66.82 | 2,000 |
| 03:25 PM | $66.89 | Up $0.06 | $66.89 | $66.87 | 800 |
| 03:24 PM | $66.83 | Up $0.02 | $66.83 | $66.71 | 900 |
| 03:23 PM | $66.81 | Up $0.16 | $66.84 | $66.68 | 2,500 |
| 03:22 PM | $66.65 | Up $0.05 | $66.66 | $66.60 | 1,300 |
| 03:21 PM | $66.60 | Down $ -0.05 | $66.60 | $66.60 | 300 |
| 03:20 PM | $66.65 | Up $0.04 | $66.65 | $66.41 | 6,600 |
| 03:18 PM | $66.61 | Down $ -0.12 | $66.76 | $66.61 | 2,400 |
| 03:18 PM | $66.61 | Up $0.00 | $66.76 | $66.61 | 0 |
| 03:17 PM | $66.73 | Up $0.02 | $66.73 | $66.70 | 200 |
| 03:16 PM | $66.71 | Up $0.01 | $66.79 | $66.71 | 3,400 |
| 03:15 PM | $66.70 | Down $ -0.41 | $67.08 | $66.70 | 2,700 |
| 03:13 PM | $67.11 | Down $ -0.04 | $67.12 | $67.10 | 1,000 |
| 03:13 PM | $67.11 | Up $0.00 | $67.12 | $67.10 | 0 |
| 03:11 PM | $67.15 | Up $0.03 | $67.20 | $67.03 | 3,300 |
| 03:11 PM | $67.15 | Up $0.00 | $67.20 | $67.03 | 0 |
| 03:10 PM | $67.12 | Down $ -0.07 | $67.12 | $67.11 | 300 |
| 03:09 PM | $67.19 | Down $ -0.05 | $67.28 | $67.19 | 1,100 |
| 03:08 PM | $67.24 | Down $ -0.03 | $67.36 | $67.22 | 1,400 |
| 03:07 PM | $67.27 | Down $ -0.08 | $67.38 | $67.27 | 1,400 |
| 03:06 PM | $67.35 | Up $0.08 | $67.35 | $67.35 | 100 |
| 03:05 PM | $67.27 | Up $0.17 | $67.27 | $67.14 | 1,800 |
| 03:04 PM | $67.10 | Up $0.10 | $67.13 | $66.96 | 9,700 |
| 03:03 PM | $67.00 | Up $0.10 | $67.00 | $66.86 | 2,400 |
| 03:02 PM | $66.90 | Down $ -0.06 | $67.00 | $66.90 | 5,700 |
| 03:01 PM | $66.96 | Down $ -0.31 | $67.18 | $66.86 | 15,100 |
| 03:00 PM | $67.27 | Up $0.06 | $67.27 | $67.19 | 1,100 |
| 02:59 PM | $67.21 | Up $0.12 | $67.27 | $67.12 | 3,100 |
| 02:58 PM | $67.09 | Up $0.03 | $67.09 | $67.05 | 200 |
| 02:57 PM | $67.06 | Up $0.00 | $67.16 | $67.06 | 1,100 |
| 02:56 PM | $67.06 | Down $ -0.08 | $67.07 | $67.06 | 200 |
| 02:55 PM | $67.14 | Down $ -0.02 | $67.16 | $67.09 | 1,000 |
| 02:54 PM | $67.16 | Up $0.00 | $67.16 | $67.14 | 200 |
| 02:53 PM | $67.16 | Up $0.06 | $67.20 | $67.00 | 8,900 |
| 02:51 PM | $67.10 | Down $ -0.02 | $67.10 | $67.10 | 100 |
| 02:51 PM | $67.10 | Up $0.00 | $67.10 | $67.10 | 0 |
| 02:50 PM | $67.12 | Down $ -0.10 | $67.27 | $67.12 | 1,000 |
| 02:49 PM | $67.22 | Up $0.08 | $67.22 | $67.20 | 500 |
| 02:48 PM | $67.14 | Up $0.14 | $67.21 | $67.00 | 6,900 |
| 02:47 PM | $67.00 | Down $ -0.20 | $67.13 | $66.93 | 3,400 |
| 02:46 PM | $67.20 | Down $ -0.13 | $67.29 | $67.20 | 600 |
| 02:45 PM | $67.33 | Down $ -0.12 | $67.38 | $67.33 | 1,500 |
| 02:44 PM | $67.45 | Up $0.06 | $67.78 | $67.41 | 4,000 |
| 02:41 PM | $67.39 | Down $ -0.16 | $67.51 | $67.39 | 1,400 |
| 02:41 PM | $67.39 | Up $0.00 | $67.51 | $67.39 | 0 |
| 02:41 PM | $67.39 | Up $0.00 | $67.51 | $67.39 | 0 |
| 02:40 PM | $67.55 | Up $0.13 | $67.60 | $67.44 | 1,100 |
| 02:39 PM | $67.42 | Up $0.09 | $67.42 | $67.30 | 800 |
| 02:38 PM | $67.33 | Up $0.00 | $67.33 | $67.33 | 100 |
| 02:37 PM | $67.33 | Down $ -0.11 | $67.36 | $67.29 | 700 |
| 02:36 PM | $67.44 | Up $0.10 | $67.44 | $67.32 | 1,300 |
| 02:35 PM | $67.34 | Down $ -0.08 | $67.43 | $67.34 | 900 |
| 02:34 PM | $67.42 | Down $ -0.06 | $67.42 | $67.42 | 100 |
| 02:33 PM | $67.48 | Up $0.11 | $67.63 | $67.47 | 2,300 |
| 02:32 PM | $67.37 | Up $0.07 | $67.37 | $67.36 | 400 |
| 02:31 PM | $67.30 | Down $ -0.05 | $67.36 | $67.30 | 400 |
| 02:30 PM | $67.35 | Down $ -0.05 | $67.35 | $67.35 | 300 |
| 02:29 PM | $67.40 | Up $0.19 | $67.40 | $67.21 | 2,200 |
| 02:28 PM | $67.21 | Down $ -0.02 | $67.21 | $67.15 | 2,200 |
| 02:27 PM | $67.23 | Down $ -0.02 | $67.30 | $67.23 | 1,600 |
| 02:26 PM | $67.25 | Up $0.02 | $67.31 | $67.18 | 900 |
| 02:25 PM | $67.23 | Down $ -0.17 | $67.35 | $67.23 | 600 |
| 02:24 PM | $67.40 | Down $ -0.01 | $67.40 | $67.31 | 1,300 |
| 02:23 PM | $67.41 | Down $ -0.03 | $67.41 | $67.41 | 200 |
| 02:22 PM | $67.44 | Up $0.02 | $67.44 | $67.44 | 200 |
| 02:21 PM | $67.42 | Down $ -0.02 | $67.48 | $67.42 | 600 |
| 02:20 PM | $67.44 | Up $0.06 | $67.50 | $67.38 | 1,200 |
| 02:19 PM | $67.38 | Up $0.16 | $67.38 | $67.23 | 1,500 |
| 02:18 PM | $67.22 | Down $ -0.03 | $67.35 | $67.22 | 900 |
| 02:17 PM | $67.25 | Down $ -0.03 | $67.38 | $67.25 | 2,600 |
| 02:16 PM | $67.28 | Down $ -0.25 | $67.45 | $67.21 | 1,800 |
| 02:15 PM | $67.53 | Down $ -0.02 | $67.53 | $67.42 | 1,500 |
| 02:14 PM | $67.55 | Down $ -0.15 | $68.00 | $67.55 | 3,400 |
| 02:13 PM | $67.70 | Up $0.08 | $67.70 | $67.59 | 1,900 |
| 02:11 PM | $67.62 | Up $0.02 | $67.79 | $67.58 | 2,700 |
| 02:11 PM | $67.62 | Up $0.00 | $67.79 | $67.58 | 0 |
| 02:10 PM | $67.60 | Up $0.13 | $67.63 | $67.56 | 1,000 |
| 02:09 PM | $67.47 | Up $0.08 | $67.47 | $67.37 | 1,000 |
| 02:08 PM | $67.39 | Down $ -0.18 | $67.52 | $67.39 | 500 |
| 02:07 PM | $67.57 | Up $0.15 | $67.57 | $67.45 | 1,600 |
| 02:06 PM | $67.42 | Up $0.03 | $67.45 | $67.42 | 1,400 |
| 02:05 PM | $67.39 | Down $ -0.11 | $67.50 | $67.39 | 700 |
| 02:04 PM | $67.50 | Down $ -0.24 | $67.69 | $67.50 | 1,000 |
| 02:03 PM | $67.74 | Up $0.08 | $67.74 | $67.68 | 1,000 |
| 02:02 PM | $67.66 | Up $0.02 | $67.66 | $67.66 | 400 |
| 02:01 PM | $67.64 | Down $ -0.21 | $67.98 | $67.61 | 2,300 |
| 02:00 PM | $67.85 | Up $0.25 | $67.85 | $67.57 | 4,200 |
| 01:58 PM | $67.60 | Down $ -0.14 | $67.69 | $67.51 | 3,700 |
| 01:58 PM | $67.60 | Up $0.00 | $67.69 | $67.51 | 0 |
| 01:57 PM | $67.74 | Up $0.00 | $67.74 | $67.74 | 100 |
| 01:56 PM | $67.74 | Down $ -0.21 | $67.96 | $67.73 | 3,000 |
| 01:55 PM | $67.95 | Down $ -0.07 | $68.06 | $67.90 | 2,300 |
| 01:54 PM | $68.02 | Down $ -0.12 | $68.10 | $68.02 | 200 |
| 01:53 PM | $68.14 | Down $ -0.02 | $68.25 | $67.96 | 5,900 |
| 01:52 PM | $68.16 | Down $ -0.08 | $68.21 | $68.16 | 700 |
| 01:51 PM | $68.24 | Down $ -0.14 | $68.36 | $68.24 | 700 |
| 01:50 PM | $68.38 | Down $ -0.15 | $68.61 | $68.38 | 1,100 |
| 01:49 PM | $68.53 | Up $0.00 | $68.53 | $68.53 | 100 |
| 01:48 PM | $68.53 | Down $ -0.07 | $68.54 | $68.53 | 200 |
| 01:47 PM | $68.60 | Up $0.08 | $68.64 | $68.52 | 2,400 |
| 01:46 PM | $68.52 | Up $0.02 | $68.52 | $68.49 | 1,200 |
| 01:45 PM | $68.50 | Up $0.04 | $68.51 | $68.43 | 700 |
| 01:44 PM | $68.46 | Down $ -0.05 | $68.50 | $68.46 | 200 |
| 01:43 PM | $68.51 | Down $ -0.08 | $68.53 | $68.51 | 200 |
| 01:42 PM | $68.59 | Down $ -0.10 | $68.63 | $68.59 | 500 |
| 01:41 PM | $68.69 | Up $0.07 | $68.69 | $68.67 | 600 |
| 01:40 PM | $68.62 | Down $ -0.20 | $68.76 | $68.62 | 1,400 |
| 01:38 PM | $68.82 | Down $ -0.08 | $68.87 | $68.82 | 400 |
| 01:38 PM | $68.82 | Up $0.00 | $68.87 | $68.82 | 0 |
| 01:37 PM | $68.90 | Down $ -0.20 | $69.04 | $68.90 | 700 |
| 01:36 PM | $69.10 | Down $ -0.05 | $69.10 | $69.07 | 700 |
| 01:35 PM | $69.15 | Down $ -0.04 | $69.15 | $69.10 | 500 |
| 01:33 PM | $69.19 | Down $ -0.20 | $69.41 | $69.19 | 1,400 |
| 01:33 PM | $69.19 | Up $0.00 | $69.41 | $69.19 | 0 |
| 01:32 PM | $69.39 | Down $ -0.05 | $69.39 | $69.30 | 700 |
| 01:31 PM | $69.44 | Up $0.45 | $69.44 | $68.99 | 3,400 |
| 01:30 PM | $68.99 | Up $0.09 | $68.99 | $68.99 | 500 |
| 01:29 PM | $68.90 | Down $ -0.04 | $69.14 | $68.90 | 4,100 |
| 01:28 PM | $68.94 | Down $ -0.03 | $68.96 | $68.94 | 800 |
| 01:27 PM | $68.97 | Up $0.00 | $68.97 | $68.91 | 700 |
| 01:26 PM | $68.97 | Down $ -0.05 | $68.99 | $68.97 | 600 |
| 01:25 PM | $69.02 | Up $0.10 | $69.05 | $68.91 | 2,100 |
| 01:24 PM | $68.92 | Up $0.06 | $68.93 | $68.88 | 2,200 |
| 01:23 PM | $68.86 | Down $ -0.25 | $69.07 | $68.86 | 3,000 |
| 01:22 PM | $69.11 | Up $0.42 | $69.11 | $68.75 | 5,600 |
| 01:21 PM | $68.69 | Down $ -0.18 | $68.81 | $68.69 | 1,700 |
| 01:20 PM | $68.87 | Down $ -0.01 | $68.87 | $68.87 | 100 |
| 01:19 PM | $68.88 | Down $ -0.14 | $68.96 | $68.88 | 700 |
| 01:18 PM | $69.02 | Up $0.12 | $69.02 | $69.02 | 200 |
| 01:17 PM | $68.90 | Down $ -0.06 | $69.19 | $68.90 | 3,100 |
| 01:16 PM | $68.96 | Down $ -0.31 | $69.30 | $68.96 | 2,100 |
| 01:15 PM | $69.27 | Down $ -0.05 | $69.27 | $69.27 | 300 |
| 01:13 PM | $69.32 | Up $0.02 | $69.32 | $69.22 | 1,200 |
| 01:13 PM | $69.32 | Up $0.00 | $69.32 | $69.22 | 0 |
| 01:12 PM | $69.30 | Down $ -0.24 | $69.50 | $69.30 | 1,000 |
| 01:11 PM | $69.54 | Up $0.15 | $69.54 | $69.41 | 800 |
| 01:10 PM | $69.39 | Up $0.18 | $69.39 | $69.21 | 1,000 |
| 01:09 PM | $69.21 | Up $0.01 | $69.21 | $69.20 | 600 |
| 01:08 PM | $69.20 | Down $ -0.04 | $69.20 | $69.15 | 600 |
| 01:07 PM | $69.24 | Up $0.00 | $69.24 | $69.16 | 900 |
| 01:06 PM | $69.24 | Up $0.09 | $69.24 | $69.11 | 1,400 |
| 01:05 PM | $69.15 | Up $0.05 | $69.15 | $69.14 | 1,400 |
| 01:04 PM | $69.10 | Down $ -0.34 | $69.41 | $69.10 | 1,400 |
| 01:03 PM | $69.44 | Down $ -0.08 | $69.68 | $69.44 | 2,500 |
| 01:02 PM | $69.52 | Down $0.00 | $69.52 | $69.52 | 100 |
| 01:01 PM | $69.52 | Up $0.00 | $69.52 | $69.47 | 500 |
| 01:00 PM | $69.52 | Down $ -0.04 | $69.52 | $69.45 | 800 |
| 12:59 PM | $69.56 | Up $0.05 | $69.56 | $69.53 | 800 |
| 12:58 PM | $69.51 | Up $0.00 | $69.51 | $69.51 | 200 |
| 12:57 PM | $69.51 | Up $0.06 | $69.51 | $69.44 | 700 |
| 12:56 PM | $69.45 | Up $0.04 | $69.45 | $69.37 | 1,500 |
| 12:55 PM | $69.41 | Down $ -0.05 | $69.46 | $69.41 | 600 |
| 12:54 PM | $69.46 | Down $ -0.16 | $69.59 | $69.46 | 2,500 |
| 12:53 PM | $69.62 | Up $0.03 | $69.62 | $69.56 | 700 |
| 12:52 PM | $69.59 | Up $0.09 | $69.59 | $69.50 | 600 |
| 12:51 PM | $69.50 | Up $0.09 | $69.51 | $69.47 | 600 |
| 12:50 PM | $69.41 | Up $0.08 | $69.41 | $69.39 | 500 |
| 12:49 PM | $69.33 | Up $0.12 | $69.33 | $69.24 | 1,900 |
| 12:48 PM | $69.21 | Down $ -0.26 | $69.43 | $69.21 | 1,700 |
| 12:47 PM | $69.47 | Down $ -0.06 | $69.60 | $69.47 | 700 |
| 12:46 PM | $69.53 | Down $ -0.01 | $69.53 | $69.53 | 300 |
| 12:45 PM | $69.54 | Up $0.14 | $69.54 | $69.44 | 1,100 |
| 12:44 PM | $69.40 | Down $ -0.13 | $69.53 | $69.38 | 5,300 |
| 12:43 PM | $69.53 | Down $ -0.08 | $69.53 | $69.43 | 1,600 |
| 12:42 PM | $69.61 | Down $ -0.03 | $69.61 | $69.49 | 300 |
| 12:41 PM | $69.64 | Down $ -0.16 | $69.78 | $69.50 | 6,700 |
| 12:40 PM | $69.80 | Down $ -0.15 | $69.90 | $69.80 | 400 |
| 12:37 PM | $69.95 | Up $0.00 | $69.98 | $69.86 | 900 |
| 12:37 PM | $69.95 | Up $0.00 | $69.98 | $69.86 | 0 |
| 12:37 PM | $69.95 | Up $0.00 | $69.98 | $69.86 | 0 |
| 12:36 PM | $69.95 | Up $0.00 | $70.05 | $69.93 | 2,500 |
| 12:35 PM | $69.95 | Down $ -0.36 | $70.38 | $69.95 | 3,000 |
| 12:34 PM | $70.31 | Down $ -0.13 | $70.40 | $70.31 | 400 |
| 12:33 PM | $70.44 | Up $0.03 | $70.44 | $70.44 | 100 |
| 12:32 PM | $70.41 | Up $0.00 | $70.41 | $70.41 | 400 |
| 12:30 PM | $70.41 | Up $0.08 | $70.41 | $70.33 | 1,500 |
| 12:30 PM | $70.41 | Up $0.00 | $70.41 | $70.33 | 0 |
| 12:29 PM | $70.33 | Up $0.04 | $70.34 | $70.33 | 200 |
| 12:28 PM | $70.29 | Up $0.14 | $70.31 | $70.20 | 1,200 |
| 12:27 PM | $70.15 | Up $0.10 | $70.18 | $70.11 | 1,200 |
| 12:26 PM | $70.05 | Down $ -0.03 | $70.14 | $69.95 | 3,200 |
| 12:25 PM | $70.08 | Down $ -0.41 | $70.45 | $70.08 | 700 |
| 12:23 PM | $70.48 | Up $0.01 | $70.62 | $70.46 | 900 |
| 12:23 PM | $70.48 | Up $0.00 | $70.62 | $70.46 | 0 |
| 12:22 PM | $70.47 | Up $0.34 | $70.58 | $70.13 | 2,100 |
| 12:21 PM | $70.13 | Down $ -0.17 | $70.27 | $70.11 | 12,200 |
| 12:20 PM | $70.30 | Down $ -0.40 | $70.66 | $70.24 | 6,800 |
| 12:18 PM | $70.70 | Up $0.01 | $70.70 | $70.69 | 600 |
| 12:18 PM | $70.70 | Up $0.00 | $70.70 | $70.69 | 0 |
| 12:17 PM | $70.69 | Down $ -0.10 | $70.83 | $70.64 | 1,100 |
| 12:16 PM | $70.79 | Down $ -0.03 | $70.79 | $70.74 | 700 |
| 12:15 PM | $70.82 | Down $ -0.12 | $70.95 | $70.82 | 400 |
| 12:14 PM | $70.94 | Down $ -0.07 | $70.95 | $70.94 | 200 |
| 12:13 PM | $71.01 | Up $0.29 | $71.02 | $70.78 | 2,000 |
| 12:12 PM | $70.72 | Down $ -0.28 | $70.89 | $70.69 | 5,900 |
| 12:11 PM | $71.00 | Down $ -0.05 | $71.00 | $70.88 | 1,100 |
| 12:10 PM | $71.05 | Up $0.04 | $71.05 | $71.05 | 200 |
| 12:09 PM | $71.01 | Down $ -0.10 | $71.05 | $70.93 | 700 |
| 12:08 PM | $71.11 | Down $ -0.06 | $71.25 | $71.11 | 500 |
| 12:07 PM | $71.17 | Up $0.01 | $71.25 | $71.09 | 1,600 |
| 12:06 PM | $71.16 | Down $ -0.19 | $71.32 | $71.16 | 600 |
| 12:05 PM | $71.35 | Up $0.08 | $71.35 | $71.32 | 200 |
| 12:04 PM | $71.27 | Down $ -0.01 | $71.33 | $71.11 | 1,700 |
| 12:03 PM | $71.28 | Down $ -0.02 | $71.57 | $71.28 | 1,800 |
| 12:02 PM | $71.30 | Up $0.07 | $71.40 | $71.29 | 1,000 |
| 12:01 PM | $71.23 | Down $ -0.11 | $71.28 | $71.23 | 300 |
| 12:00 PM | $71.34 | Down $ -0.06 | $71.43 | $71.34 | 300 |
| 11:59 AM | $71.40 | Up $0.24 | $71.40 | $71.21 | 700 |
| 11:58 AM | $71.16 | Up $0.16 | $71.16 | $70.98 | 900 |
| 11:57 AM | $71.00 | Up $0.15 | $71.00 | $70.93 | 700 |
| 11:56 AM | $70.85 | Down $ -0.09 | $70.97 | $70.85 | 800 |
| 11:54 AM | $70.94 | Down $ -0.22 | $71.17 | $70.87 | 1,700 |
| 11:54 AM | $70.94 | Up $0.00 | $71.17 | $70.87 | 0 |
| 11:52 AM | $71.16 | Up $0.09 | $71.16 | $71.05 | 1,300 |
| 11:52 AM | $71.16 | Up $0.00 | $71.16 | $71.05 | 0 |
| 11:50 AM | $71.07 | Up $0.01 | $71.07 | $70.89 | 1,800 |
| 11:50 AM | $71.07 | Up $0.00 | $71.07 | $70.89 | 0 |
| 11:49 AM | $71.06 | Down $ -0.16 | $71.23 | $71.06 | 500 |
| 11:48 AM | $71.22 | Down $ -0.07 | $71.23 | $71.22 | 200 |
| 11:47 AM | $71.29 | Down $ -0.16 | $71.29 | $71.25 | 200 |
| 11:46 AM | $71.45 | Up $0.06 | $71.50 | $71.45 | 600 |
| 11:45 AM | $71.39 | Up $0.08 | $71.39 | $71.38 | 300 |
| 11:44 AM | $71.31 | Down $ -0.05 | $71.37 | $71.31 | 400 |
| 11:43 AM | $71.36 | Up $0.00 | $71.45 | $71.36 | 900 |
| 11:42 AM | $71.36 | Up $0.04 | $71.48 | $71.36 | 1,400 |
| 11:40 AM | $71.32 | Down $ -0.18 | $71.45 | $71.32 | 800 |
| 11:40 AM | $71.32 | Up $0.00 | $71.45 | $71.32 | 0 |
| 11:39 AM | $71.50 | Down $ -0.07 | $71.50 | $71.50 | 100 |
| 11:37 AM | $71.57 | Down $ -0.08 | $71.65 | $71.53 | 2,500 |
| 11:37 AM | $71.57 | Up $0.00 | $71.65 | $71.53 | 0 |
| 11:36 AM | $71.65 | Up $0.32 | $71.66 | $71.42 | 1,200 |
| 11:35 AM | $71.33 | Up $0.05 | $71.34 | $71.33 | 500 |
| 11:34 AM | $71.28 | Up $0.23 | $71.28 | $71.09 | 1,300 |
| 11:33 AM | $71.05 | Down $ -0.28 | $71.33 | $71.05 | 1,400 |
| 11:32 AM | $71.33 | Up $0.19 | $71.33 | $71.18 | 1,100 |
| 11:31 AM | $71.14 | Down $ -0.02 | $71.14 | $71.06 | 900 |
| 11:30 AM | $71.16 | Down $ -0.10 | $71.23 | $71.16 | 300 |
| 11:29 AM | $71.26 | Up $0.07 | $71.26 | $71.13 | 500 |
| 11:28 AM | $71.19 | Down $ -0.06 | $71.32 | $71.19 | 200 |
| 11:27 AM | $71.25 | Down $ -0.05 | $71.25 | $71.25 | 100 |
| 11:26 AM | $71.30 | Down $ -0.11 | $71.38 | $71.24 | 2,100 |
| 11:25 AM | $71.41 | Down $ -0.33 | $71.66 | $71.41 | 1,700 |
| 11:24 AM | $71.74 | Up $0.11 | $71.74 | $71.56 | 1,100 |
| 11:23 AM | $71.63 | Down $ -0.07 | $71.79 | $71.63 | 1,000 |
| 11:22 AM | $71.70 | Down $ -0.01 | $71.70 | $71.60 | 900 |
| 11:21 AM | $71.71 | Down $ -0.18 | $71.85 | $71.55 | 2,500 |
| 11:20 AM | $71.89 | Down $ -0.10 | $72.05 | $71.89 | 1,200 |
| 11:19 AM | $71.99 | Down $ -0.25 | $72.16 | $71.90 | 3,100 |
| 11:18 AM | $72.24 | Up $0.03 | $72.25 | $72.23 | 600 |
| 11:17 AM | $72.21 | Down $ -0.31 | $72.46 | $72.21 | 800 |
| 11:16 AM | $72.52 | Up $0.04 | $72.52 | $72.28 | 2,200 |
| 11:15 AM | $72.48 | Up $0.03 | $72.48 | $72.32 | 1,100 |
| 11:14 AM | $72.45 | Up $0.03 | $72.45 | $72.45 | 2,100 |
| 11:13 AM | $72.42 | Down $ -0.03 | $72.48 | $72.42 | 300 |
| 11:12 AM | $72.45 | Down $ -0.09 | $72.53 | $72.45 | 700 |
| 11:11 AM | $72.54 | Down $ -0.08 | $72.54 | $72.42 | 300 |
| 11:09 AM | $72.62 | Down $ -0.10 | $72.66 | $72.56 | 600 |
| 11:09 AM | $72.62 | Up $0.00 | $72.66 | $72.56 | 0 |
| 11:08 AM | $72.72 | Down $ -0.09 | $72.81 | $72.72 | 400 |
| 11:07 AM | $72.81 | Down $ -0.12 | $72.85 | $72.81 | 300 |
| 11:06 AM | $72.93 | Up $0.03 | $73.02 | $72.93 | 300 |
| 11:05 AM | $72.90 | Down $ -0.07 | $73.08 | $72.81 | 1,400 |
| 11:04 AM | $72.97 | Up $0.11 | $73.00 | $72.90 | 1,000 |
| 11:03 AM | $72.86 | Down $ -0.07 | $72.87 | $72.86 | 200 |
| 11:02 AM | $72.93 | Up $0.15 | $72.93 | $72.78 | 1,200 |
| 11:01 AM | $72.78 | Down $ -0.03 | $72.80 | $72.56 | 2,300 |
| 10:59 AM | $72.81 | Up $0.17 | $72.81 | $72.75 | 200 |
| 10:59 AM | $72.81 | Up $0.00 | $72.81 | $72.75 | 0 |
| 10:58 AM | $72.64 | Up $0.26 | $72.64 | $72.45 | 900 |
| 10:57 AM | $72.38 | Down $ -0.17 | $72.52 | $72.38 | 300 |
| 10:56 AM | $72.55 | Up $0.09 | $72.64 | $72.53 | 900 |
| 10:55 AM | $72.46 | Down $ -0.01 | $72.57 | $72.42 | 2,000 |
| 10:54 AM | $72.47 | Up $0.16 | $72.47 | $72.39 | 200 |
| 10:53 AM | $72.31 | Up $0.10 | $72.32 | $72.26 | 700 |
| 10:52 AM | $72.21 | Up $0.18 | $72.21 | $72.00 | 1,200 |
| 10:51 AM | $72.03 | Down $ -0.20 | $72.16 | $72.00 | 1,100 |
| 10:50 AM | $72.23 | Down $ -0.15 | $72.26 | $72.16 | 800 |
| 10:49 AM | $72.38 | Down $ -0.57 | $72.89 | $72.36 | 3,400 |
| 10:48 AM | $72.95 | Up $0.22 | $73.05 | $72.72 | 2,200 |
| 10:47 AM | $72.73 | Up $0.07 | $72.73 | $72.73 | 100 |
| 10:46 AM | $72.66 | Down $ -0.15 | $72.73 | $72.66 | 200 |
| 10:45 AM | $72.81 | Down $ -0.26 | $73.01 | $72.81 | 400 |
| 10:44 AM | $73.07 | Down $ -0.02 | $73.07 | $72.90 | 600 |
| 10:43 AM | $73.09 | Up $0.02 | $73.31 | $73.09 | 1,600 |
| 10:42 AM | $73.07 | Up $0.35 | $73.07 | $72.80 | 800 |
| 10:41 AM | $72.72 | Down $ -0.02 | $72.74 | $72.68 | 900 |
| 10:40 AM | $72.74 | Down $ -0.03 | $72.74 | $72.65 | 1,000 |
| 10:39 AM | $72.77 | Up $0.12 | $72.78 | $72.61 | 1,800 |
| 10:38 AM | $72.65 | Down $ -0.04 | $72.90 | $72.65 | 1,000 |
| 10:37 AM | $72.69 | Down $ -0.12 | $72.79 | $72.69 | 600 |
| 10:35 AM | $72.81 | Down $ -0.41 | $73.27 | $72.80 | 1,400 |
| 10:35 AM | $72.81 | Up $0.00 | $73.27 | $72.80 | 0 |
| 10:34 AM | $73.22 | Down $ -0.34 | $73.33 | $73.18 | 800 |
| 10:32 AM | $73.56 | Up $0.04 | $73.58 | $73.22 | 2,200 |
| 10:32 AM | $73.56 | Up $0.00 | $73.58 | $73.22 | 0 |
| 10:31 AM | $73.52 | Up $0.07 | $73.52 | $73.50 | 2,600 |
| 10:30 AM | $73.45 | Up $0.48 | $73.52 | $72.99 | 3,100 |
| 10:29 AM | $72.97 | Up $0.09 | $73.13 | $72.95 | 800 |
| 10:28 AM | $72.88 | Up $0.09 | $73.09 | $72.88 | 1,200 |
| 10:27 AM | $72.79 | Up $0.18 | $72.79 | $72.60 | 1,100 |
| 10:26 AM | $72.61 | Up $0.24 | $72.61 | $72.28 | 600 |
| 10:25 AM | $72.37 | Up $0.16 | $72.43 | $72.16 | 1,600 |
| 10:24 AM | $72.21 | Down $ -0.08 | $72.22 | $72.06 | 1,400 |
| 10:23 AM | $72.29 | Down $ -0.22 | $72.58 | $72.04 | 2,300 |
| 10:22 AM | $72.51 | Up $0.01 | $72.65 | $72.41 | 1,000 |
| 10:21 AM | $72.50 | Down $ -0.12 | $72.57 | $72.50 | 400 |
| 10:20 AM | $72.62 | Up $0.12 | $72.86 | $72.54 | 1,400 |
| 10:19 AM | $72.50 | Down $ -0.16 | $72.62 | $72.41 | 1,700 |
| 10:18 AM | $72.66 | Up $0.17 | $72.66 | $72.41 | 500 |
| 10:17 AM | $72.49 | Up $0.03 | $72.49 | $72.47 | 200 |
| 10:16 AM | $72.46 | Down $ -0.09 | $72.84 | $72.42 | 1,800 |
| 10:15 AM | $72.55 | Up $0.27 | $72.57 | $72.27 | 1,600 |
| 10:14 AM | $72.28 | Down $ -0.29 | $72.51 | $72.18 | 1,900 |
| 10:13 AM | $72.57 | Up $0.11 | $72.57 | $72.23 | 2,300 |
| 10:12 AM | $72.46 | Up $0.12 | $72.52 | $72.30 | 4,400 |
| 10:11 AM | $72.34 | Down $ -0.25 | $72.66 | $72.34 | 1,300 |
| 10:10 AM | $72.59 | Down $ -0.10 | $72.87 | $72.50 | 6,000 |
| 10:09 AM | $72.69 | Up $0.06 | $72.80 | $72.40 | 3,300 |
| 10:08 AM | $72.63 | Down $ -0.04 | $73.06 | $72.57 | 3,000 |
| 10:07 AM | $72.67 | Down $ -0.52 | $73.10 | $72.62 | 800 |
| 10:06 AM | $73.19 | Down $ -0.30 | $73.51 | $73.14 | 2,900 |
| 10:05 AM | $73.49 | Down $ -0.43 | $73.84 | $73.15 | 5,300 |
| 10:04 AM | $73.92 | Up $0.02 | $73.98 | $73.86 | 900 |
| 10:03 AM | $73.90 | Down $ -0.90 | $74.90 | $73.84 | 3,500 |
| 10:02 AM | $74.80 | Down $ -0.25 | $75.12 | $74.80 | 4,000 |
| 10:01 AM | $75.05 | Up $0.06 | $75.58 | $75.04 | 4,300 |
| 10:00 AM | $74.99 | Up $0.01 | $75.02 | $74.92 | 1,700 |
| 09:59 AM | $74.98 | Down $ -0.01 | $75.08 | $74.93 | 1,300 |
| 09:58 AM | $74.99 | Down $ -0.02 | $75.10 | $74.88 | 5,700 |
| 09:57 AM | $75.01 | Up $0.01 | $75.17 | $74.92 | 4,800 |
| 09:56 AM | $75.00 | Up $0.11 | $75.00 | $74.80 | 3,800 |
| 09:55 AM | $74.89 | Up $0.36 | $74.89 | $74.60 | 3,000 |
| 09:54 AM | $74.53 | Down $ -0.23 | $74.80 | $74.35 | 3,900 |
| 09:53 AM | $74.76 | Up $0.14 | $74.76 | $74.49 | 4,400 |
| 09:52 AM | $74.62 | Down $ -0.14 | $75.04 | $74.61 | 6,900 |
| 09:51 AM | $74.76 | Up $0.09 | $74.79 | $74.54 | 1,300 |
| 09:50 AM | $74.67 | Down $ -0.26 | $75.04 | $74.29 | 24,000 |
| 09:49 AM | $74.93 | Down $ -0.02 | $74.96 | $74.79 | 4,600 |
| 09:48 AM | $74.95 | Up $0.05 | $75.07 | $74.46 | 8,500 |
| 09:47 AM | $74.90 | Down $ -0.16 | $75.13 | $74.86 | 3,500 |
| 09:46 AM | $75.06 | Up $0.02 | $75.31 | $74.90 | 2,100 |
| 09:45 AM | $75.04 | Down $ -0.30 | $75.42 | $74.99 | 2,900 |
| 09:44 AM | $75.34 | Up $0.15 | $75.47 | $75.19 | 3,900 |
| 09:43 AM | $75.19 | Down $ -0.20 | $75.51 | $75.19 | 800 |
| 09:42 AM | $75.39 | Down $ -0.06 | $75.85 | $75.24 | 7,700 |
| 09:41 AM | $75.45 | Up $0.59 | $75.45 | $75.09 | 4,100 |
| 09:40 AM | $74.86 | Down $ -0.52 | $75.88 | $74.86 | 7,100 |
| 09:39 AM | $75.38 | Up $1.58 | $75.50 | $74.00 | 3,700 |
| 09:38 AM | $73.80 | Down $ -0.23 | $74.05 | $73.77 | 2,700 |
| 09:37 AM | $74.03 | Down $ -1.39 | $74.98 | $74.03 | 1,600 |
| 09:36 AM | $75.42 | Up $0.32 | $75.42 | $75.11 | 200 |
| 09:35 AM | $75.10 | Down $ -0.42 | $75.51 | $74.95 | 3,500 |
| 09:34 AM | $75.52 | Down $ -2.01 | $75.63 | $75.52 | 200 |
| 09:33 AM | $77.53 | Down $ -0.30 | $77.80 | $77.44 | 3,000 |
| 09:32 AM | $77.83 | Down $ -0.03 | $78.49 | $77.83 | 300 |
| 09:31 AM | $77.86 | Up $3.17 | $78.50 | $74.98 | 14,100 |
| 09:30 AM | $74.69 | Down $ -3.31 | $74.69 | $72.29 | 8,100 |
| Previous close | $78.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $67.53 | $71.43 | $71.57 | $66.41 | 498,600 |
| 05/03/2026 | $78.00 | $76.98 | $78.48 | $76.51 | 269,100 |
| 04/03/2026 | $72.84 | $72.41 | $73.08 | $72.34 | 119,100 |
| 03/03/2026 | $69.94 | $71.47 | $72.60 | $69.90 | 192,900 |
| 02/03/2026 | $71.83 | $71.63 | $72.00 | $70.76 | 204,500 |
| 27/02/2026 | $68.82 | $67.33 | $69.24 | $67.33 | 211,900 |
| 26/02/2026 | $66.28 | $66.05 | $66.65 | $65.47 | 84,900 |
| 25/02/2026 | $66.25 | $66.12 | $66.30 | $65.74 | 48,500 |
| 24/02/2026 | $66.72 | $66.50 | $66.92 | $66.45 | 56,600 |
| 23/02/2026 | $66.76 | $66.22 | $66.84 | $65.96 | 58,500 |
| 20/02/2026 | $67.48 | $66.56 | $67.84 | $66.32 | 185,300 |
| 19/02/2026 | $67.52 | $67.82 | $67.90 | $66.61 | 54,800 |
| 18/02/2026 | $67.05 | $67.30 | $67.46 | $66.55 | 84,700 |
| 17/02/2026 | $65.19 | $64.96 | $65.35 | $64.59 | 85,400 |
| 13/02/2026 | $66.46 | $66.60 | $66.63 | $66.00 | 53,200 |
| 12/02/2026 | $65.52 | $64.80 | $66.22 | $64.60 | 152,500 |
| 11/02/2026 | $66.92 | $66.90 | $67.16 | $66.43 | 96,000 |
| 10/02/2026 | $66.39 | $66.20 | $66.70 | $65.97 | 83,200 |
| 09/02/2026 | $64.64 | $65.00 | $65.06 | $64.49 | 111,200 |
| 06/02/2026 | $64.50 | $65.52 | $65.68 | $64.35 | 67,200 |
| 05/02/2026 | $64.43 | $65.55 | $65.56 | $64.16 | 162,300 |
| 04/02/2026 | $70.06 | $68.78 | $70.99 | $68.41 | 340,000 |
| 03/02/2026 | $67.25 | $65.92 | $67.39 | $65.83 | 188,500 |
| 02/02/2026 | $65.39 | $65.13 | $65.46 | $64.80 | 98,200 |
| 30/01/2026 | $64.97 | $65.32 | $65.47 | $64.34 | 139,600 |
| 29/01/2026 | $66.01 | $65.40 | $66.05 | $65.16 | 74,400 |
| 28/01/2026 | $64.77 | $64.08 | $64.82 | $63.94 | 124,100 |
| 27/01/2026 | $63.65 | $64.16 | $64.16 | $63.52 | 189,500 |
| 26/01/2026 | $65.38 | $66.99 | $67.03 | $65.33 | 163,000 |
| 23/01/2026 | $67.11 | $66.85 | $67.29 | $66.64 | 231,400 |
Graphs are not available, please refer to the detailed table