Find a quote
ONEX CORPORATION
117.50 Down -0.08 (-0.07 %)
Delayed : 2025/08/29 17:40:00
- Previous close $117.58
- Opening $116.47
- Today High $117.97
- Today Low $115.79
- Price Bid $117.04
- Price Ask $117.04
- 52 Weeks High $118.91
- 52 Weeks Low $86.64
- Size Bid 1
- Size Ask 1
- Volume 48,522
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $117.50 | Down $ -0.16 | $117.50 | $117.50 | 23,300 |
| 03:59 PM | $117.66 | Up $0.09 | $117.66 | $117.49 | 900 |
| 03:58 PM | $117.57 | Up $0.13 | $117.57 | $117.47 | 1,300 |
| 03:57 PM | $117.44 | Up $0.08 | $117.48 | $117.39 | 300 |
| 03:56 PM | $117.36 | Up $0.00 | $117.36 | $117.36 | 700 |
| 03:55 PM | $117.36 | Down $ -0.01 | $117.36 | $117.36 | 100 |
| 03:53 PM | $117.37 | Up $0.00 | $117.37 | $117.37 | 100 |
| 03:53 PM | $117.37 | Up $0.00 | $117.37 | $117.37 | 0 |
| 03:52 PM | $117.37 | Down $ -0.17 | $117.37 | $117.37 | 100 |
| 03:50 PM | $117.54 | Down $ -0.06 | $117.59 | $117.38 | 1,600 |
| 03:50 PM | $117.54 | Up $0.00 | $117.59 | $117.38 | 0 |
| 03:49 PM | $117.60 | Down $ -0.23 | $117.73 | $117.60 | 400 |
| 03:47 PM | $117.83 | Up $0.31 | $117.83 | $117.65 | 500 |
| 03:47 PM | $117.83 | Up $0.00 | $117.83 | $117.65 | 0 |
| 03:40 PM | $117.52 | Down $ -0.08 | $117.52 | $117.52 | 100 |
| 03:40 PM | $117.52 | Up $0.00 | $117.52 | $117.52 | 0 |
| 03:40 PM | $117.52 | Up $0.00 | $117.52 | $117.52 | 0 |
| 03:40 PM | $117.52 | Up $0.00 | $117.52 | $117.52 | 0 |
| 03:40 PM | $117.52 | Up $0.00 | $117.52 | $117.52 | 0 |
| 03:40 PM | $117.52 | Up $0.00 | $117.52 | $117.52 | 0 |
| 03:40 PM | $117.52 | Up $0.00 | $117.52 | $117.52 | 0 |
| 03:29 PM | $117.60 | Down $ -0.15 | $117.61 | $117.60 | 300 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:29 PM | $117.60 | Up $0.00 | $117.61 | $117.60 | 0 |
| 03:28 PM | $117.75 | Down $ -0.01 | $117.75 | $117.75 | 100 |
| 03:25 PM | $117.76 | Up $0.33 | $117.76 | $117.61 | 700 |
| 03:25 PM | $117.76 | Up $0.00 | $117.76 | $117.61 | 0 |
| 03:25 PM | $117.76 | Up $0.00 | $117.76 | $117.61 | 0 |
| 03:00 PM | $117.43 | Down $ -0.15 | $117.58 | $117.43 | 1,000 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 03:00 PM | $117.43 | Up $0.00 | $117.58 | $117.43 | 0 |
| 02:40 PM | $117.59 | Down $ -0.01 | $117.59 | $117.59 | 100 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:40 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:33 PM | $117.59 | Down $ -0.02 | $117.59 | $117.59 | 100 |
| 02:33 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:33 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:33 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:33 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:33 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:33 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 0 |
| 02:20 PM | $117.61 | Down $ -0.13 | $117.61 | $117.61 | 100 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:20 PM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 02:15 PM | $117.74 | Up $0.14 | $117.74 | $117.74 | 100 |
| 02:15 PM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 02:15 PM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 02:15 PM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 02:15 PM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 02:13 PM | $117.60 | Up $0.01 | $117.60 | $117.60 | 100 |
| 02:13 PM | $117.60 | Up $0.00 | $117.60 | $117.60 | 0 |
| 01:54 PM | $117.59 | Up $0.16 | $117.59 | $117.58 | 800 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:54 PM | $117.59 | Up $0.00 | $117.59 | $117.58 | 0 |
| 01:45 PM | $117.44 | Up $0.05 | $117.44 | $117.44 | 200 |
| 01:45 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 01:45 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 01:45 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 01:45 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 01:45 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 01:45 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 01:45 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 01:45 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 01:19 PM | $117.39 | Down $ -0.17 | $117.39 | $117.39 | 100 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:19 PM | $117.39 | Up $0.00 | $117.39 | $117.39 | 0 |
| 01:18 PM | $117.56 | Down $ -0.03 | $117.56 | $117.56 | 200 |
| 01:17 PM | $117.59 | Down $ -0.10 | $117.66 | $117.59 | 300 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 200 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:04 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:03 PM | $117.69 | Down $ -0.07 | $117.76 | $117.69 | 600 |
| 01:01 PM | $117.76 | Down $ -0.21 | $117.86 | $117.76 | 200 |
| 01:01 PM | $117.76 | Up $0.00 | $117.86 | $117.76 | 0 |
| 12:53 PM | $117.97 | Up $0.13 | $117.97 | $117.97 | 200 |
| 12:53 PM | $117.97 | Up $0.00 | $117.97 | $117.97 | 0 |
| 12:53 PM | $117.97 | Up $0.00 | $117.97 | $117.97 | 0 |
| 12:53 PM | $117.97 | Up $0.00 | $117.97 | $117.97 | 0 |
| 12:53 PM | $117.97 | Up $0.00 | $117.97 | $117.97 | 0 |
| 12:53 PM | $117.97 | Up $0.00 | $117.97 | $117.97 | 0 |
| 12:53 PM | $117.97 | Up $0.00 | $117.97 | $117.97 | 0 |
| 12:53 PM | $117.97 | Up $0.00 | $117.97 | $117.97 | 0 |
| 12:33 PM | $117.84 | Up $0.10 | $117.87 | $117.73 | 500 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 12:33 PM | $117.84 | Up $0.00 | $117.87 | $117.73 | 0 |
| 11:58 AM | $117.74 | Down $ -0.01 | $117.74 | $117.74 | 100 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:58 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:49 AM | $117.75 | Up $0.17 | $117.75 | $117.75 | 100 |
| 11:49 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 11:49 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 11:49 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 11:49 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 11:49 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 11:49 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 11:49 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 11:49 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 11:45 AM | $117.58 | Up $0.01 | $117.58 | $117.58 | 400 |
| 11:45 AM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 11:45 AM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 11:45 AM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 11:36 AM | $117.57 | Up $0.16 | $117.57 | $117.57 | 100 |
| 11:36 AM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 11:36 AM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 11:36 AM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 11:36 AM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 11:36 AM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 11:36 AM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 11:36 AM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 11:36 AM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 11:35 AM | $117.41 | Up $0.29 | $117.50 | $117.22 | 600 |
| 11:07 AM | $117.12 | Up $0.16 | $117.12 | $117.12 | 200 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 11:07 AM | $117.12 | Up $0.00 | $117.12 | $117.12 | 0 |
| 10:59 AM | $116.96 | Up $0.15 | $116.96 | $116.96 | 100 |
| 10:59 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 10:59 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 10:59 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 10:59 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 10:59 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 10:59 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 10:59 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 10:57 AM | $116.81 | Down $ -0.18 | $116.98 | $116.81 | 300 |
| 10:57 AM | $116.81 | Up $0.00 | $116.98 | $116.81 | 0 |
| 10:56 AM | $116.99 | Down $ -0.09 | $117.00 | $116.97 | 1,200 |
| 10:45 AM | $117.08 | Down $ -0.11 | $117.18 | $117.08 | 200 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:45 AM | $117.08 | Up $0.00 | $117.18 | $117.08 | 0 |
| 10:44 AM | $117.19 | Down $ -0.03 | $117.20 | $117.07 | 1,000 |
| 10:26 AM | $117.23 | Up $0.13 | $117.23 | $117.23 | 200 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:26 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:15 AM | $117.10 | Down $ -0.22 | $117.10 | $117.10 | 200 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:15 AM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
| 10:07 AM | $117.32 | Down $ -0.02 | $117.32 | $117.18 | 1,900 |
| 10:07 AM | $117.32 | Up $0.00 | $117.32 | $117.18 | 0 |
| 10:07 AM | $117.32 | Up $0.00 | $117.32 | $117.18 | 0 |
| 10:07 AM | $117.32 | Up $0.00 | $117.32 | $117.18 | 0 |
| 10:07 AM | $117.32 | Up $0.00 | $117.32 | $117.18 | 0 |
| 10:07 AM | $117.32 | Up $0.00 | $117.32 | $117.18 | 0 |
| 10:07 AM | $117.32 | Up $0.00 | $117.32 | $117.18 | 0 |
| 10:07 AM | $117.32 | Up $0.00 | $117.32 | $117.18 | 0 |
| 10:05 AM | $117.34 | Down $ -0.02 | $117.34 | $117.34 | 900 |
| 10:05 AM | $117.34 | Up $0.00 | $117.34 | $117.34 | 0 |
| 10:04 AM | $117.35 | Up $0.16 | $117.35 | $117.35 | 900 |
| 10:00 AM | $117.19 | Down $ -0.28 | $117.49 | $117.19 | 800 |
| 10:00 AM | $117.19 | Up $0.00 | $117.49 | $117.19 | 0 |
| 10:00 AM | $117.19 | Up $0.00 | $117.49 | $117.19 | 0 |
| 10:00 AM | $117.19 | Up $0.00 | $117.49 | $117.19 | 0 |
| 09:45 AM | $117.47 | Up $0.14 | $117.57 | $116.74 | 1,500 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:45 AM | $117.47 | Up $0.00 | $117.57 | $116.74 | 0 |
| 09:40 AM | $117.34 | Up $1.54 | $117.34 | $117.34 | 100 |
| 09:40 AM | $117.34 | Up $0.00 | $117.34 | $117.34 | 0 |
| 09:40 AM | $117.34 | Up $0.00 | $117.34 | $117.34 | 0 |
| 09:40 AM | $117.34 | Up $0.00 | $117.34 | $117.34 | 0 |
| 09:40 AM | $117.34 | Up $0.00 | $117.34 | $117.34 | 0 |
| 09:30 AM | $115.79 | Down $ -1.79 | $116.47 | $115.79 | 200 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| 09:30 AM | $115.79 | Up $0.00 | $116.47 | $115.79 | 0 |
| Previous close | $117.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/08/2025 | $117.50 | $117.73 | $117.97 | $117.36 | 35,300 |
| 28/08/2025 | $117.58 | $117.15 | $117.89 | $117.15 | 34,900 |
| 27/08/2025 | $116.58 | $115.92 | $116.98 | $115.89 | 61,700 |
| 26/08/2025 | $114.31 | $114.54 | $114.80 | $114.07 | 77,200 |
| 25/08/2025 | $115.41 | $115.34 | $115.63 | $114.79 | 32,000 |
| 22/08/2025 | $116.86 | $116.82 | $117.25 | $116.56 | 29,200 |
| 21/08/2025 | $113.75 | $113.05 | $113.92 | $113.01 | 27,500 |
| 20/08/2025 | $113.07 | $113.32 | $113.53 | $112.88 | 33,000 |
| 19/08/2025 | $113.80 | $113.66 | $113.88 | $113.32 | 31,600 |
| 18/08/2025 | $113.61 | $114.23 | $114.57 | $113.21 | 51,700 |
| 15/08/2025 | $113.84 | $113.29 | $113.98 | $112.96 | 36,400 |
| 14/08/2025 | $114.34 | $114.02 | $114.38 | $113.44 | 19,600 |
| 13/08/2025 | $114.45 | $113.31 | $114.64 | $113.30 | 63,200 |
| 12/08/2025 | $113.30 | $113.58 | $113.63 | $113.00 | 59,900 |
| 11/08/2025 | $111.61 | $112.21 | $112.21 | $111.42 | 53,600 |
| 08/08/2025 | $111.91 | $113.48 | $113.74 | $111.57 | 73,200 |
| 07/08/2025 | $112.37 | $113.85 | $113.98 | $111.87 | 74,300 |
| 06/08/2025 | $111.62 | $112.88 | $112.89 | $111.52 | 40,400 |
| 05/08/2025 | $113.31 | $113.19 | $113.48 | $112.86 | 54,300 |
| 01/08/2025 | $110.80 | $111.37 | $111.67 | $110.07 | 35,800 |
| 31/07/2025 | $112.72 | $113.17 | $113.25 | $112.23 | 69,300 |
| 30/07/2025 | $113.30 | $114.03 | $114.59 | $112.58 | 23,000 |
| 29/07/2025 | $113.37 | $112.85 | $113.82 | $112.66 | 35,400 |
| 28/07/2025 | $113.70 | $113.92 | $114.08 | $113.41 | 57,600 |
| 25/07/2025 | $113.54 | $114.23 | $114.64 | $113.44 | 110,300 |
| 24/07/2025 | $114.03 | $114.81 | $114.92 | $113.29 | 51,800 |
| 23/07/2025 | $114.74 | $115.04 | $115.25 | $114.49 | 59,800 |
| 22/07/2025 | $112.08 | $112.53 | $112.70 | $111.67 | 63,900 |
| 21/07/2025 | $112.23 | $113.19 | $113.19 | $112.13 | 66,400 |
| 18/07/2025 | $113.87 | $114.51 | $114.51 | $113.67 | 33,600 |
Graphs are not available, please refer to the detailed table