Find a quote
METHANEX CORP
76.21 Up 3.39 (4.45 %)
Delayed : 2026/08/06 17:00:00
- Previous close $72.82
- Opening $72.86
- Today High $76.69
- Today Low $72.31
- Price Bid $75.00
- Price Ask $75.00
- 52 Weeks High $92.97
- 52 Weeks Low $44.57
- Size Bid 4
- Size Ask 5
- Volume 337,691
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.21 | Down $ -0.04 | $76.21 | $76.21 | 34,500 |
| 03:59 PM | $76.25 | Down $ -0.08 | $76.32 | $76.20 | 4,300 |
| 03:58 PM | $76.33 | Down $ -0.03 | $76.36 | $76.30 | 9,200 |
| 03:57 PM | $76.36 | Down $ -0.05 | $76.44 | $76.36 | 7,000 |
| 03:56 PM | $76.41 | Up $0.01 | $76.42 | $76.40 | 1,500 |
| 03:55 PM | $76.40 | Down $ -0.10 | $76.53 | $76.40 | 4,500 |
| 03:54 PM | $76.50 | Up $0.10 | $76.50 | $76.36 | 4,600 |
| 03:53 PM | $76.40 | Down $ -0.03 | $76.43 | $76.38 | 2,200 |
| 03:52 PM | $76.43 | Up $0.00 | $76.43 | $76.38 | 600 |
| 03:51 PM | $76.43 | Up $0.03 | $76.43 | $76.34 | 2,000 |
| 03:50 PM | $76.40 | Down $ -0.13 | $76.45 | $76.31 | 3,200 |
| 03:49 PM | $76.53 | Up $0.05 | $76.53 | $76.48 | 2,000 |
| 03:48 PM | $76.48 | Down $ -0.12 | $76.60 | $76.48 | 600 |
| 03:47 PM | $76.60 | Down $ -0.01 | $76.63 | $76.60 | 700 |
| 03:45 PM | $76.61 | Down $ -0.07 | $76.69 | $76.61 | 1,600 |
| 03:45 PM | $76.61 | Up $0.00 | $76.69 | $76.61 | 0 |
| 03:44 PM | $76.68 | Up $0.12 | $76.68 | $76.60 | 1,700 |
| 03:42 PM | $76.56 | Down $ -0.01 | $76.60 | $76.56 | 6,600 |
| 03:42 PM | $76.56 | Up $0.00 | $76.60 | $76.56 | 0 |
| 03:40 PM | $76.57 | Up $0.07 | $76.57 | $76.55 | 700 |
| 03:40 PM | $76.57 | Up $0.00 | $76.57 | $76.55 | 0 |
| 03:39 PM | $76.50 | Up $0.08 | $76.50 | $76.45 | 1,200 |
| 03:38 PM | $76.42 | Down $ -0.03 | $76.43 | $76.42 | 500 |
| 03:37 PM | $76.45 | Down $ -0.09 | $76.52 | $76.45 | 1,800 |
| 03:36 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 900 |
| 03:35 PM | $76.54 | Up $0.16 | $76.54 | $76.43 | 1,200 |
| 03:34 PM | $76.38 | Down $ -0.03 | $76.41 | $76.38 | 600 |
| 03:33 PM | $76.41 | Up $0.04 | $76.41 | $76.41 | 700 |
| 03:32 PM | $76.37 | Down $ -0.04 | $76.37 | $76.37 | 100 |
| 03:31 PM | $76.41 | Down $ -0.03 | $76.47 | $76.41 | 600 |
| 03:30 PM | $76.45 | Up $0.00 | $76.45 | $76.45 | 100 |
| 03:29 PM | $76.44 | Down $ -0.18 | $76.57 | $76.44 | 2,000 |
| 03:28 PM | $76.62 | Up $0.12 | $76.62 | $76.48 | 2,900 |
| 03:27 PM | $76.50 | Up $0.01 | $76.50 | $76.44 | 1,100 |
| 03:26 PM | $76.49 | Up $0.04 | $76.49 | $76.47 | 200 |
| 03:25 PM | $76.45 | Up $0.01 | $76.45 | $76.45 | 400 |
| 03:24 PM | $76.44 | Up $0.14 | $76.44 | $76.39 | 600 |
| 03:23 PM | $76.30 | Down $ -0.10 | $76.35 | $76.30 | 500 |
| 03:22 PM | $76.40 | Up $0.05 | $76.40 | $76.35 | 600 |
| 03:21 PM | $76.35 | Down $ -0.06 | $76.39 | $76.35 | 700 |
| 03:20 PM | $76.41 | Up $0.10 | $76.43 | $76.41 | 600 |
| 03:19 PM | $76.31 | Down $ -0.15 | $76.31 | $76.31 | 100 |
| 03:18 PM | $76.46 | Up $0.25 | $76.46 | $76.28 | 4,100 |
| 03:17 PM | $76.21 | Up $0.02 | $76.21 | $76.21 | 400 |
| 03:16 PM | $76.19 | Down $ -0.02 | $76.19 | $76.19 | 200 |
| 03:15 PM | $76.21 | Down $ -0.03 | $76.24 | $76.21 | 600 |
| 03:14 PM | $76.24 | Down $ -0.01 | $76.24 | $76.24 | 100 |
| 03:12 PM | $76.25 | Down $ -0.07 | $76.27 | $76.25 | 400 |
| 03:12 PM | $76.25 | Up $0.00 | $76.27 | $76.25 | 0 |
| 03:11 PM | $76.32 | Up $0.00 | $76.32 | $76.32 | 500 |
| 03:09 PM | $76.32 | Down $ -0.04 | $76.37 | $76.32 | 1,400 |
| 03:09 PM | $76.32 | Up $0.00 | $76.37 | $76.32 | 0 |
| 03:08 PM | $76.36 | Down $ -0.02 | $76.40 | $76.36 | 1,200 |
| 03:07 PM | $76.38 | Up $0.07 | $76.38 | $76.38 | 100 |
| 03:06 PM | $76.31 | Down $ -0.08 | $76.35 | $76.31 | 500 |
| 03:05 PM | $76.39 | Up $0.05 | $76.41 | $76.39 | 500 |
| 03:04 PM | $76.34 | Up $0.02 | $76.35 | $76.34 | 500 |
| 03:03 PM | $76.32 | Up $0.00 | $76.32 | $76.32 | 100 |
| 03:02 PM | $76.32 | Up $0.09 | $76.32 | $76.31 | 300 |
| 03:01 PM | $76.23 | Up $0.04 | $76.23 | $76.18 | 500 |
| 03:00 PM | $76.19 | Down $ -0.01 | $76.19 | $76.11 | 600 |
| 02:57 PM | $76.20 | Down $ -0.04 | $76.20 | $76.14 | 26,300 |
| 02:57 PM | $76.20 | Up $0.00 | $76.20 | $76.14 | 0 |
| 02:57 PM | $76.20 | Up $0.00 | $76.20 | $76.14 | 0 |
| 02:56 PM | $76.24 | Up $0.05 | $76.24 | $76.22 | 500 |
| 02:55 PM | $76.19 | Up $0.10 | $76.19 | $76.18 | 400 |
| 02:54 PM | $76.09 | Down $ -0.09 | $76.14 | $76.09 | 300 |
| 02:53 PM | $76.19 | Up $0.06 | $76.20 | $76.19 | 2,700 |
| 02:51 PM | $76.13 | Down $ -0.11 | $76.15 | $76.13 | 600 |
| 02:51 PM | $76.13 | Up $0.00 | $76.15 | $76.13 | 0 |
| 02:48 PM | $76.24 | Up $0.12 | $76.24 | $76.24 | 100 |
| 02:48 PM | $76.24 | Up $0.00 | $76.24 | $76.24 | 0 |
| 02:48 PM | $76.24 | Up $0.00 | $76.24 | $76.24 | 0 |
| 02:44 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 100 |
| 02:44 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 0 |
| 02:44 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 0 |
| 02:44 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 0 |
| 02:43 PM | $76.12 | Up $0.11 | $76.12 | $76.02 | 2,900 |
| 02:42 PM | $76.01 | Up $0.03 | $76.05 | $75.98 | 600 |
| 02:37 PM | $75.98 | Down $ -0.05 | $75.98 | $75.98 | 100 |
| 02:37 PM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 02:37 PM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 02:37 PM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 02:37 PM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 02:30 PM | $76.03 | Down $ -0.07 | $76.10 | $76.03 | 1,200 |
| 02:30 PM | $76.03 | Up $0.00 | $76.10 | $76.03 | 0 |
| 02:30 PM | $76.03 | Up $0.00 | $76.10 | $76.03 | 0 |
| 02:30 PM | $76.03 | Up $0.00 | $76.10 | $76.03 | 0 |
| 02:30 PM | $76.03 | Up $0.00 | $76.10 | $76.03 | 0 |
| 02:30 PM | $76.03 | Up $0.00 | $76.10 | $76.03 | 0 |
| 02:30 PM | $76.03 | Up $0.00 | $76.10 | $76.03 | 0 |
| 02:29 PM | $76.10 | Up $0.15 | $76.10 | $76.06 | 1,700 |
| 02:28 PM | $75.95 | Down $ -0.09 | $75.97 | $75.95 | 2,500 |
| 02:26 PM | $76.04 | Down $ -0.15 | $76.15 | $76.04 | 700 |
| 02:26 PM | $76.04 | Up $0.00 | $76.15 | $76.04 | 0 |
| 02:23 PM | $76.19 | Up $0.07 | $76.20 | $76.15 | 900 |
| 02:23 PM | $76.19 | Up $0.00 | $76.20 | $76.15 | 0 |
| 02:23 PM | $76.19 | Up $0.00 | $76.20 | $76.15 | 0 |
| 02:22 PM | $76.12 | Up $0.10 | $76.12 | $76.11 | 200 |
| 02:20 PM | $76.02 | Down $ -0.06 | $76.04 | $76.02 | 600 |
| 02:20 PM | $76.02 | Up $0.00 | $76.04 | $76.02 | 0 |
| 02:19 PM | $76.08 | Up $0.03 | $76.08 | $76.08 | 100 |
| 02:18 PM | $76.05 | Up $0.00 | $76.05 | $76.04 | 500 |
| 02:16 PM | $76.05 | Down $ -0.02 | $76.11 | $76.05 | 900 |
| 02:16 PM | $76.05 | Up $0.00 | $76.11 | $76.05 | 0 |
| 02:15 PM | $76.07 | Up $0.13 | $76.07 | $75.99 | 200 |
| 02:14 PM | $75.94 | Up $0.11 | $75.94 | $75.91 | 800 |
| 02:13 PM | $75.83 | Down $ -0.03 | $75.89 | $75.83 | 300 |
| 02:12 PM | $75.86 | Up $0.09 | $75.86 | $75.85 | 1,000 |
| 02:11 PM | $75.77 | Down $ -0.18 | $75.77 | $75.77 | 600 |
| 02:08 PM | $75.95 | Down $ -0.06 | $75.97 | $75.95 | 21,200 |
| 02:08 PM | $75.95 | Up $0.00 | $75.97 | $75.95 | 0 |
| 02:08 PM | $75.95 | Up $0.00 | $75.97 | $75.95 | 0 |
| 02:07 PM | $76.01 | Down $ -0.05 | $76.09 | $76.01 | 2,400 |
| 02:01 PM | $76.06 | Down $ -0.07 | $76.07 | $76.06 | 500 |
| 02:01 PM | $76.06 | Up $0.00 | $76.07 | $76.06 | 0 |
| 02:01 PM | $76.06 | Up $0.00 | $76.07 | $76.06 | 0 |
| 02:01 PM | $76.06 | Up $0.00 | $76.07 | $76.06 | 0 |
| 02:01 PM | $76.06 | Up $0.00 | $76.07 | $76.06 | 0 |
| 02:01 PM | $76.06 | Up $0.00 | $76.07 | $76.06 | 0 |
| 02:00 PM | $76.13 | Up $0.08 | $76.13 | $76.09 | 700 |
| 01:57 PM | $76.05 | Up $0.12 | $76.06 | $75.96 | 2,100 |
| 01:57 PM | $76.05 | Up $0.00 | $76.06 | $75.96 | 0 |
| 01:57 PM | $76.05 | Up $0.00 | $76.06 | $75.96 | 0 |
| 01:51 PM | $75.93 | Down $ -0.10 | $75.93 | $75.93 | 300 |
| 01:51 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 01:51 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 01:51 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 01:51 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 01:51 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 01:47 PM | $76.03 | Down $ -0.05 | $76.03 | $76.03 | 500 |
| 01:47 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:47 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:47 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:42 PM | $76.08 | Down $ -0.03 | $76.08 | $76.08 | 300 |
| 01:42 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 01:42 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 01:42 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 01:42 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 01:39 PM | $76.11 | Down $ -0.02 | $76.17 | $76.11 | 200 |
| 01:39 PM | $76.11 | Up $0.00 | $76.17 | $76.11 | 0 |
| 01:39 PM | $76.11 | Up $0.00 | $76.17 | $76.11 | 0 |
| 01:38 PM | $76.13 | Down $ -0.12 | $76.16 | $76.13 | 500 |
| 01:35 PM | $76.25 | Up $0.19 | $76.25 | $76.08 | 1,200 |
| 01:35 PM | $76.25 | Up $0.00 | $76.25 | $76.08 | 0 |
| 01:35 PM | $76.25 | Up $0.00 | $76.25 | $76.08 | 0 |
| 01:32 PM | $76.06 | Up $0.01 | $76.06 | $76.06 | 100 |
| 01:32 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:32 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:31 PM | $76.05 | Up $0.05 | $76.05 | $76.05 | 600 |
| 01:27 PM | $76.00 | Down $ -0.12 | $76.00 | $76.00 | 200 |
| 01:27 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:27 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:27 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:25 PM | $76.12 | Up $0.08 | $76.12 | $75.95 | 25,300 |
| 01:25 PM | $76.12 | Up $0.00 | $76.12 | $75.95 | 0 |
| 01:24 PM | $76.04 | Up $0.11 | $76.04 | $76.04 | 100 |
| 01:22 PM | $75.93 | Down $ -0.01 | $75.94 | $75.93 | 300 |
| 01:22 PM | $75.93 | Up $0.00 | $75.94 | $75.93 | 0 |
| 01:21 PM | $75.94 | Up $0.01 | $76.00 | $75.94 | 300 |
| 01:13 PM | $75.93 | Down $ -0.20 | $76.01 | $75.93 | 700 |
| 01:13 PM | $75.93 | Up $0.00 | $76.01 | $75.93 | 0 |
| 01:13 PM | $75.93 | Up $0.00 | $76.01 | $75.93 | 0 |
| 01:13 PM | $75.93 | Up $0.00 | $76.01 | $75.93 | 0 |
| 01:13 PM | $75.93 | Up $0.00 | $76.01 | $75.93 | 0 |
| 01:13 PM | $75.93 | Up $0.00 | $76.01 | $75.93 | 0 |
| 01:13 PM | $75.93 | Up $0.00 | $76.01 | $75.93 | 0 |
| 01:13 PM | $75.93 | Up $0.00 | $76.01 | $75.93 | 0 |
| 01:11 PM | $76.13 | Up $0.07 | $76.13 | $76.08 | 300 |
| 01:11 PM | $76.13 | Up $0.00 | $76.13 | $76.08 | 0 |
| 01:10 PM | $76.06 | Up $0.06 | $76.06 | $76.06 | 100 |
| 01:09 PM | $76.00 | Down $ -0.14 | $76.09 | $76.00 | 1,000 |
| 01:08 PM | $76.14 | Down $ -0.04 | $76.14 | $76.14 | 100 |
| 01:06 PM | $76.18 | Up $0.24 | $76.18 | $76.07 | 400 |
| 01:06 PM | $76.18 | Up $0.00 | $76.18 | $76.07 | 0 |
| 01:05 PM | $75.95 | Down $ -0.02 | $76.01 | $75.95 | 30,100 |
| 01:00 PM | $75.96 | Up $0.09 | $75.96 | $75.96 | 200 |
| 01:00 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 0 |
| 01:00 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 0 |
| 01:00 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 0 |
| 01:00 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 0 |
| 12:57 PM | $75.87 | Up $0.07 | $75.87 | $75.81 | 200 |
| 12:57 PM | $75.87 | Up $0.00 | $75.87 | $75.81 | 0 |
| 12:57 PM | $75.87 | Up $0.00 | $75.87 | $75.81 | 0 |
| 12:55 PM | $75.80 | Up $0.02 | $75.80 | $75.80 | 1,500 |
| 12:55 PM | $75.80 | Up $0.00 | $75.80 | $75.80 | 0 |
| 12:54 PM | $75.78 | Up $0.09 | $75.79 | $75.78 | 300 |
| 12:51 PM | $75.69 | Up $0.05 | $75.69 | $75.53 | 1,500 |
| 12:51 PM | $75.69 | Up $0.00 | $75.69 | $75.53 | 0 |
| 12:51 PM | $75.69 | Up $0.00 | $75.69 | $75.53 | 0 |
| 12:50 PM | $75.64 | Up $0.11 | $75.64 | $75.64 | 100 |
| 12:48 PM | $75.53 | Up $0.13 | $75.53 | $75.52 | 200 |
| 12:48 PM | $75.53 | Up $0.00 | $75.53 | $75.52 | 0 |
| 12:46 PM | $75.40 | Down $ -0.09 | $75.40 | $75.40 | 100 |
| 12:46 PM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 12:45 PM | $75.50 | Up $0.02 | $75.50 | $75.50 | 100 |
| 12:44 PM | $75.48 | Down $ -0.09 | $75.48 | $75.48 | 300 |
| 12:40 PM | $75.57 | Up $0.20 | $75.57 | $75.49 | 200 |
| 12:40 PM | $75.57 | Up $0.00 | $75.57 | $75.49 | 0 |
| 12:40 PM | $75.57 | Up $0.00 | $75.57 | $75.49 | 0 |
| 12:40 PM | $75.57 | Up $0.00 | $75.57 | $75.49 | 0 |
| 12:38 PM | $75.37 | Down $ -0.07 | $75.39 | $75.37 | 200 |
| 12:38 PM | $75.37 | Up $0.00 | $75.39 | $75.37 | 0 |
| 12:37 PM | $75.44 | Down $ -0.06 | $75.53 | $75.44 | 800 |
| 12:30 PM | $75.50 | Up $0.11 | $75.50 | $75.41 | 2,300 |
| 12:30 PM | $75.50 | Up $0.00 | $75.50 | $75.41 | 0 |
| 12:30 PM | $75.50 | Up $0.00 | $75.50 | $75.41 | 0 |
| 12:30 PM | $75.50 | Up $0.00 | $75.50 | $75.41 | 0 |
| 12:30 PM | $75.50 | Up $0.00 | $75.50 | $75.41 | 0 |
| 12:30 PM | $75.50 | Up $0.00 | $75.50 | $75.41 | 0 |
| 12:30 PM | $75.50 | Up $0.00 | $75.50 | $75.41 | 0 |
| 12:29 PM | $75.39 | Up $0.18 | $75.39 | $75.38 | 500 |
| 12:25 PM | $75.21 | Down $ -0.01 | $75.21 | $75.18 | 500 |
| 12:25 PM | $75.21 | Up $0.00 | $75.21 | $75.18 | 0 |
| 12:25 PM | $75.21 | Up $0.00 | $75.21 | $75.18 | 0 |
| 12:25 PM | $75.21 | Up $0.00 | $75.21 | $75.18 | 0 |
| 12:21 PM | $75.22 | Up $0.00 | $75.22 | $75.21 | 200 |
| 12:21 PM | $75.22 | Up $0.00 | $75.22 | $75.21 | 0 |
| 12:21 PM | $75.22 | Up $0.00 | $75.22 | $75.21 | 0 |
| 12:21 PM | $75.22 | Up $0.00 | $75.22 | $75.21 | 0 |
| 12:20 PM | $75.22 | Down $ -0.02 | $75.24 | $75.22 | 500 |
| 12:18 PM | $75.24 | Up $0.20 | $75.24 | $75.22 | 600 |
| 12:18 PM | $75.24 | Up $0.00 | $75.24 | $75.22 | 0 |
| 12:14 PM | $75.04 | Down $ -0.04 | $75.06 | $75.02 | 900 |
| 12:14 PM | $75.04 | Up $0.00 | $75.06 | $75.02 | 0 |
| 12:14 PM | $75.04 | Up $0.00 | $75.06 | $75.02 | 0 |
| 12:14 PM | $75.04 | Up $0.00 | $75.06 | $75.02 | 0 |
| 12:12 PM | $75.08 | Up $0.06 | $75.12 | $75.08 | 900 |
| 12:12 PM | $75.08 | Up $0.00 | $75.12 | $75.08 | 0 |
| 12:11 PM | $75.02 | Down $ -0.06 | $75.04 | $75.02 | 200 |
| 12:10 PM | $75.08 | Down $ -0.05 | $75.08 | $75.08 | 400 |
| 12:09 PM | $75.13 | Down $ -0.01 | $75.16 | $75.11 | 1,100 |
| 12:01 PM | $75.14 | Up $0.13 | $75.14 | $75.14 | 100 |
| 12:01 PM | $75.14 | Up $0.00 | $75.14 | $75.14 | 0 |
| 12:01 PM | $75.14 | Up $0.00 | $75.14 | $75.14 | 0 |
| 12:01 PM | $75.14 | Up $0.00 | $75.14 | $75.14 | 0 |
| 12:01 PM | $75.14 | Up $0.00 | $75.14 | $75.14 | 0 |
| 12:01 PM | $75.14 | Up $0.00 | $75.14 | $75.14 | 0 |
| 12:01 PM | $75.14 | Up $0.00 | $75.14 | $75.14 | 0 |
| 12:01 PM | $75.14 | Up $0.00 | $75.14 | $75.14 | 0 |
| 11:59 AM | $75.01 | Down $ -0.06 | $75.03 | $75.01 | 300 |
| 11:59 AM | $75.01 | Up $0.00 | $75.03 | $75.01 | 0 |
| 11:58 AM | $75.07 | Up $0.11 | $75.07 | $75.07 | 800 |
| 11:57 AM | $74.96 | Down $ -0.12 | $74.99 | $74.96 | 1,200 |
| 11:56 AM | $75.08 | Up $0.12 | $75.08 | $75.00 | 6,800 |
| 11:54 AM | $74.96 | Up $0.03 | $74.96 | $74.91 | 600 |
| 11:54 AM | $74.96 | Up $0.00 | $74.96 | $74.91 | 0 |
| 11:53 AM | $74.93 | Up $0.13 | $74.93 | $74.91 | 300 |
| 11:51 AM | $74.80 | Up $0.01 | $74.82 | $74.80 | 300 |
| 11:51 AM | $74.80 | Up $0.00 | $74.82 | $74.80 | 0 |
| 11:44 AM | $74.79 | Up $0.08 | $74.79 | $74.74 | 700 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.74 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.74 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.74 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.74 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.74 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.74 | 0 |
| 11:43 AM | $74.71 | Up $0.05 | $74.71 | $74.71 | 2,000 |
| 11:42 AM | $74.66 | Down $ -0.06 | $74.66 | $74.66 | 300 |
| 11:39 AM | $74.72 | Up $0.05 | $74.72 | $74.72 | 100 |
| 11:39 AM | $74.72 | Up $0.00 | $74.72 | $74.72 | 0 |
| 11:39 AM | $74.72 | Up $0.00 | $74.72 | $74.72 | 0 |
| 11:38 AM | $74.67 | Up $0.01 | $74.67 | $74.67 | 100 |
| 11:37 AM | $74.66 | Up $0.04 | $74.66 | $74.66 | 100 |
| 11:36 AM | $74.62 | Up $0.00 | $74.62 | $74.62 | 100 |
| 11:35 AM | $74.62 | Up $0.05 | $74.62 | $74.62 | 400 |
| 11:33 AM | $74.57 | Down $ -0.09 | $74.62 | $74.57 | 600 |
| 11:33 AM | $74.57 | Up $0.00 | $74.62 | $74.57 | 0 |
| 11:26 AM | $74.66 | Down $ -0.08 | $74.66 | $74.66 | 400 |
| 11:26 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 11:26 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 11:26 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 11:26 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 11:26 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 11:26 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 11:24 AM | $74.74 | Down $ -0.07 | $74.82 | $74.74 | 1,400 |
| 11:24 AM | $74.74 | Up $0.00 | $74.82 | $74.74 | 0 |
| 11:18 AM | $74.81 | Down $ -0.06 | $74.82 | $74.81 | 400 |
| 11:18 AM | $74.81 | Up $0.00 | $74.82 | $74.81 | 0 |
| 11:18 AM | $74.81 | Up $0.00 | $74.82 | $74.81 | 0 |
| 11:18 AM | $74.81 | Up $0.00 | $74.82 | $74.81 | 0 |
| 11:18 AM | $74.81 | Up $0.00 | $74.82 | $74.81 | 0 |
| 11:18 AM | $74.81 | Up $0.00 | $74.82 | $74.81 | 0 |
| 11:17 AM | $74.87 | Up $0.15 | $74.87 | $74.74 | 3,200 |
| 11:16 AM | $74.72 | Up $0.02 | $74.72 | $74.72 | 200 |
| 11:15 AM | $74.70 | Up $0.11 | $74.70 | $74.70 | 200 |
| 11:12 AM | $74.59 | Up $0.13 | $74.60 | $74.59 | 2,100 |
| 11:12 AM | $74.59 | Up $0.00 | $74.60 | $74.59 | 0 |
| 11:12 AM | $74.59 | Up $0.00 | $74.60 | $74.59 | 0 |
| 11:09 AM | $74.46 | Down $ -0.06 | $74.51 | $74.46 | 300 |
| 11:09 AM | $74.46 | Up $0.00 | $74.51 | $74.46 | 0 |
| 11:09 AM | $74.46 | Up $0.00 | $74.51 | $74.46 | 0 |
| 11:08 AM | $74.52 | Up $0.32 | $74.53 | $74.34 | 500 |
| 11:06 AM | $74.20 | Up $0.06 | $74.20 | $74.05 | 600 |
| 11:06 AM | $74.20 | Up $0.00 | $74.20 | $74.05 | 0 |
| 11:05 AM | $74.14 | Down $ -0.06 | $74.17 | $74.14 | 200 |
| 11:04 AM | $74.20 | Up $0.03 | $74.20 | $74.18 | 1,000 |
| 11:03 AM | $74.17 | Up $0.01 | $74.26 | $74.17 | 500 |
| 10:56 AM | $74.16 | Down $ -0.04 | $74.16 | $74.16 | 100 |
| 10:56 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:56 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:56 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:56 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:56 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:56 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:53 AM | $74.20 | Down $ -0.11 | $74.26 | $74.20 | 900 |
| 10:53 AM | $74.20 | Up $0.00 | $74.26 | $74.20 | 0 |
| 10:53 AM | $74.20 | Up $0.00 | $74.26 | $74.20 | 0 |
| 10:52 AM | $74.32 | Up $0.02 | $74.32 | $74.32 | 200 |
| 10:50 AM | $74.30 | Down $ -0.03 | $74.30 | $74.30 | 2,000 |
| 10:50 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 10:48 AM | $74.33 | Down $ -0.09 | $74.41 | $74.33 | 1,000 |
| 10:48 AM | $74.33 | Up $0.00 | $74.41 | $74.33 | 0 |
| 10:46 AM | $74.42 | Down $ -0.08 | $74.43 | $74.42 | 500 |
| 10:46 AM | $74.42 | Up $0.00 | $74.43 | $74.42 | 0 |
| 10:43 AM | $74.50 | Down $ -0.08 | $74.51 | $74.50 | 400 |
| 10:43 AM | $74.50 | Up $0.00 | $74.51 | $74.50 | 0 |
| 10:43 AM | $74.50 | Up $0.00 | $74.51 | $74.50 | 0 |
| 10:42 AM | $74.58 | Up $0.03 | $74.58 | $74.58 | 200 |
| 10:40 AM | $74.55 | Down $ -0.05 | $74.55 | $74.55 | 100 |
| 10:40 AM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 10:36 AM | $74.60 | Down $ -0.13 | $74.74 | $74.60 | 600 |
| 10:36 AM | $74.60 | Up $0.00 | $74.74 | $74.60 | 0 |
| 10:36 AM | $74.60 | Up $0.00 | $74.74 | $74.60 | 0 |
| 10:36 AM | $74.60 | Up $0.00 | $74.74 | $74.60 | 0 |
| 10:34 AM | $74.73 | Up $0.26 | $74.73 | $74.70 | 200 |
| 10:34 AM | $74.73 | Up $0.00 | $74.73 | $74.70 | 0 |
| 10:33 AM | $74.47 | Up $0.08 | $74.47 | $74.46 | 300 |
| 10:31 AM | $74.39 | Up $0.01 | $74.47 | $74.23 | 2,800 |
| 10:31 AM | $74.39 | Up $0.00 | $74.47 | $74.23 | 0 |
| 10:29 AM | $74.38 | Up $0.04 | $74.38 | $74.38 | 100 |
| 10:29 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:27 AM | $74.34 | Up $0.00 | $74.34 | $74.34 | 700 |
| 10:27 AM | $74.34 | Up $0.00 | $74.34 | $74.34 | 0 |
| 10:26 AM | $74.34 | Down $ -0.22 | $74.44 | $74.34 | 600 |
| 10:25 AM | $74.56 | Down $ -0.07 | $74.58 | $74.56 | 500 |
| 10:24 AM | $74.63 | Down $ -0.07 | $74.64 | $74.63 | 400 |
| 10:23 AM | $74.70 | Up $0.41 | $74.70 | $74.69 | 200 |
| 10:21 AM | $74.29 | Up $0.24 | $74.29 | $74.25 | 1,100 |
| 10:21 AM | $74.29 | Up $0.00 | $74.29 | $74.25 | 0 |
| 10:19 AM | $74.05 | Up $0.14 | $74.06 | $74.05 | 900 |
| 10:19 AM | $74.05 | Up $0.00 | $74.06 | $74.05 | 0 |
| 10:18 AM | $73.91 | Down $ -0.06 | $74.07 | $73.90 | 1,000 |
| 10:15 AM | $73.97 | Down $ -0.11 | $74.06 | $73.97 | 800 |
| 10:15 AM | $73.97 | Up $0.00 | $74.06 | $73.97 | 0 |
| 10:15 AM | $73.97 | Up $0.00 | $74.06 | $73.97 | 0 |
| 10:14 AM | $74.08 | Down $ -0.20 | $74.18 | $74.08 | 600 |
| 10:13 AM | $74.28 | Up $0.09 | $74.28 | $74.14 | 500 |
| 10:12 AM | $74.19 | Down $ -0.08 | $74.19 | $74.19 | 100 |
| 10:11 AM | $74.27 | Down $ -0.03 | $74.27 | $74.13 | 800 |
| 10:10 AM | $74.30 | Up $0.30 | $74.30 | $74.10 | 200 |
| 10:09 AM | $74.00 | Down $ -0.08 | $74.02 | $74.00 | 900 |
| 10:08 AM | $74.08 | Up $0.39 | $74.08 | $74.00 | 3,200 |
| 10:06 AM | $73.69 | Up $0.26 | $73.70 | $73.50 | 1,200 |
| 10:06 AM | $73.69 | Up $0.00 | $73.70 | $73.50 | 0 |
| 10:05 AM | $73.43 | Up $0.12 | $73.43 | $73.43 | 300 |
| 10:04 AM | $73.31 | Down $ -0.02 | $73.41 | $73.31 | 1,100 |
| 10:00 AM | $73.33 | Down $ -0.06 | $73.40 | $73.33 | 1,800 |
| 10:00 AM | $73.33 | Up $0.00 | $73.40 | $73.33 | 0 |
| 10:00 AM | $73.33 | Up $0.00 | $73.40 | $73.33 | 0 |
| 10:00 AM | $73.33 | Up $0.00 | $73.40 | $73.33 | 0 |
| 09:58 AM | $73.39 | Down $ -0.01 | $73.39 | $73.39 | 1,500 |
| 09:58 AM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 09:50 AM | $73.40 | Up $0.15 | $73.40 | $73.40 | 200 |
| 09:50 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 09:50 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 09:50 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 09:50 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 09:50 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 09:50 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 09:50 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 09:48 AM | $73.25 | Up $0.34 | $73.25 | $73.03 | 800 |
| 09:48 AM | $73.25 | Up $0.00 | $73.25 | $73.03 | 0 |
| 09:45 AM | $72.91 | Up $0.10 | $72.91 | $72.91 | 100 |
| 09:45 AM | $72.91 | Up $0.00 | $72.91 | $72.91 | 0 |
| 09:45 AM | $72.91 | Up $0.00 | $72.91 | $72.91 | 0 |
| 09:44 AM | $72.81 | Down $ -0.12 | $72.81 | $72.73 | 600 |
| 09:43 AM | $72.93 | Up $0.30 | $72.93 | $72.74 | 900 |
| 09:40 AM | $72.64 | Up $0.04 | $72.64 | $72.60 | 800 |
| 09:40 AM | $72.64 | Up $0.00 | $72.64 | $72.60 | 0 |
| 09:40 AM | $72.64 | Up $0.00 | $72.64 | $72.60 | 0 |
| 09:39 AM | $72.60 | Up $0.03 | $72.60 | $72.60 | 100 |
| 09:37 AM | $72.57 | Up $0.18 | $72.70 | $72.39 | 2,300 |
| 09:37 AM | $72.57 | Up $0.00 | $72.70 | $72.39 | 0 |
| 09:36 AM | $72.39 | Down $ -0.02 | $72.39 | $72.39 | 900 |
| 09:34 AM | $72.41 | Down $ -0.17 | $72.41 | $72.31 | 900 |
| 09:34 AM | $72.41 | Up $0.00 | $72.41 | $72.31 | 0 |
| 09:33 AM | $72.58 | Down $ -0.08 | $72.62 | $72.58 | 600 |
| 09:31 AM | $72.66 | Down $ -0.02 | $72.66 | $72.66 | 100 |
| 09:31 AM | $72.66 | Up $0.00 | $72.66 | $72.66 | 0 |
| 09:30 AM | $72.68 | Down $ -0.14 | $72.86 | $72.68 | 1,200 |
| Previous close | $72.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $76.21 | $75.14 | $76.69 | $75.02 | 267,100 |
| 05/08/2026 | $72.82 | $73.57 | $73.88 | $72.66 | 250,900 |
| 04/08/2026 | $75.31 | $75.58 | $76.44 | $75.10 | 211,100 |
| 31/07/2026 | $77.91 | $78.18 | $78.86 | $77.79 | 160,500 |
| 30/07/2026 | $77.26 | $76.84 | $77.55 | $76.71 | 223,400 |
| 29/07/2026 | $76.77 | $73.93 | $77.18 | $73.86 | 380,100 |
| 28/07/2026 | $75.21 | $76.07 | $76.07 | $75.03 | 231,400 |
| 27/07/2026 | $76.57 | $76.18 | $77.18 | $75.81 | 141,100 |
| 24/07/2026 | $78.72 | $79.65 | $80.19 | $78.63 | 97,300 |
| 23/07/2026 | $81.69 | $81.75 | $82.32 | $81.51 | 158,200 |
| 22/07/2026 | $79.49 | $79.12 | $79.79 | $79.02 | 118,900 |
| 21/07/2026 | $77.73 | $77.55 | $77.94 | $77.32 | 84,700 |
| 20/07/2026 | $76.95 | $78.38 | $78.74 | $76.92 | 108,600 |
| 17/07/2026 | $76.73 | $76.73 | $77.07 | $76.20 | 93,500 |
| 16/07/2026 | $74.69 | $75.34 | $75.50 | $74.13 | 183,700 |
| 15/07/2026 | $76.30 | $75.02 | $77.06 | $74.70 | 151,400 |
| 14/07/2026 | $76.02 | $75.48 | $76.17 | $75.00 | 188,300 |
| 13/07/2026 | $72.18 | $71.70 | $72.54 | $71.25 | 338,800 |
| 10/07/2026 | $68.85 | $68.09 | $69.01 | $67.77 | 100,800 |
| 09/07/2026 | $68.23 | $67.37 | $68.62 | $66.90 | 159,700 |
| 08/07/2026 | $69.26 | $68.80 | $69.66 | $67.41 | 258,500 |
| 07/07/2026 | $65.21 | $63.27 | $65.34 | $62.70 | 316,500 |
| 06/07/2026 | $62.25 | $62.93 | $63.02 | $62.18 | 196,000 |
| 03/07/2026 | $65.09 | $65.58 | $65.67 | $64.84 | 50,300 |
| 02/07/2026 | $64.44 | $64.54 | $64.81 | $63.94 | 177,900 |
| 30/06/2026 | $65.51 | $67.71 | $67.94 | $65.42 | 276,600 |
| 29/06/2026 | $69.30 | $67.46 | $69.34 | $67.41 | 234,600 |
| 26/06/2026 | $68.09 | $68.51 | $68.54 | $67.70 | 185,700 |
| 25/06/2026 | $68.91 | $67.99 | $69.23 | $67.53 | 162,800 |
| 24/06/2026 | $68.47 | $69.62 | $70.09 | $68.17 | 262,800 |
Graphs are not available, please refer to the detailed table