Find a quote
ONEX CORPORATION
116.42 Up 3.33 (2.86 %)
Delayed : 2026/04/17 17:40:00
- Previous close $113.09
- Opening $113.42
- Today High $117.25
- Today Low $113.42
- Price Bid $116.03
- Price Ask $116.03
- 52 Weeks High $131.38
- 52 Weeks Low $87.60
- Size Bid 1
- Size Ask 1
- Volume 127,879
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $116.42 | Up $0.02 | $116.42 | $116.42 | 16,800 |
| 03:59 PM | $116.40 | Up $0.03 | $116.52 | $116.36 | 2,500 |
| 03:57 PM | $116.37 | Down $ -0.20 | $116.55 | $116.37 | 600 |
| 03:57 PM | $116.37 | Up $0.00 | $116.55 | $116.37 | 0 |
| 03:56 PM | $116.57 | Up $0.07 | $116.57 | $116.44 | 1,100 |
| 03:55 PM | $116.50 | Up $0.03 | $116.50 | $116.49 | 200 |
| 03:54 PM | $116.47 | Up $0.10 | $116.47 | $116.38 | 700 |
| 03:53 PM | $116.37 | Up $0.00 | $116.38 | $116.18 | 400 |
| 03:52 PM | $116.37 | Up $0.19 | $116.37 | $116.37 | 200 |
| 03:51 PM | $116.18 | Down $ -0.05 | $116.38 | $116.18 | 1,100 |
| 03:50 PM | $116.23 | Up $0.20 | $116.46 | $116.23 | 1,700 |
| 03:48 PM | $116.03 | Down $ -0.28 | $116.52 | $116.03 | 6,900 |
| 03:48 PM | $116.03 | Up $0.00 | $116.52 | $116.03 | 0 |
| 03:46 PM | $116.31 | Down $ -0.24 | $116.66 | $116.31 | 800 |
| 03:46 PM | $116.31 | Up $0.00 | $116.66 | $116.31 | 0 |
| 03:45 PM | $116.55 | Down $ -0.25 | $116.55 | $116.55 | 200 |
| 03:44 PM | $116.80 | Up $0.05 | $116.80 | $116.80 | 200 |
| 03:43 PM | $116.75 | Up $0.00 | $116.75 | $116.75 | 700 |
| 03:42 PM | $116.75 | Down $ -0.04 | $116.75 | $116.55 | 300 |
| 03:41 PM | $116.79 | Up $0.06 | $116.79 | $116.79 | 100 |
| 03:38 PM | $116.73 | Down $ -0.02 | $116.73 | $116.59 | 500 |
| 03:38 PM | $116.73 | Up $0.00 | $116.73 | $116.59 | 0 |
| 03:38 PM | $116.73 | Up $0.00 | $116.73 | $116.59 | 0 |
| 03:36 PM | $116.75 | Down $ -0.03 | $116.75 | $116.71 | 300 |
| 03:36 PM | $116.75 | Up $0.00 | $116.75 | $116.71 | 0 |
| 03:35 PM | $116.78 | Up $0.08 | $116.78 | $116.70 | 1,100 |
| 03:33 PM | $116.70 | Up $0.13 | $116.70 | $116.60 | 1,400 |
| 03:33 PM | $116.70 | Up $0.00 | $116.70 | $116.60 | 0 |
| 03:32 PM | $116.57 | Up $0.07 | $116.57 | $116.55 | 600 |
| 03:31 PM | $116.50 | Up $0.34 | $116.50 | $116.25 | 1,000 |
| 03:28 PM | $116.16 | Down $ -0.11 | $116.37 | $116.16 | 900 |
| 03:28 PM | $116.16 | Up $0.00 | $116.37 | $116.16 | 0 |
| 03:28 PM | $116.16 | Up $0.00 | $116.37 | $116.16 | 0 |
| 03:27 PM | $116.27 | Down $ -0.24 | $116.28 | $116.27 | 600 |
| 03:25 PM | $116.51 | Down $ -0.01 | $116.61 | $116.51 | 1,300 |
| 03:25 PM | $116.51 | Up $0.00 | $116.61 | $116.51 | 0 |
| 03:23 PM | $116.52 | Up $0.01 | $116.52 | $116.52 | 100 |
| 03:23 PM | $116.52 | Up $0.00 | $116.52 | $116.52 | 0 |
| 03:22 PM | $116.51 | Down $ -0.13 | $116.53 | $116.51 | 300 |
| 03:21 PM | $116.64 | Up $0.13 | $116.64 | $116.53 | 500 |
| 03:19 PM | $116.51 | Down $ -0.02 | $116.51 | $116.51 | 100 |
| 03:19 PM | $116.51 | Up $0.00 | $116.51 | $116.51 | 0 |
| 03:17 PM | $116.53 | Down $ -0.05 | $116.53 | $116.53 | 100 |
| 03:17 PM | $116.53 | Up $0.00 | $116.53 | $116.53 | 0 |
| 03:16 PM | $116.58 | Down $ -0.01 | $116.59 | $116.58 | 300 |
| 03:15 PM | $116.59 | Down $ -0.10 | $116.70 | $116.59 | 1,800 |
| 03:14 PM | $116.69 | Down $ -0.06 | $116.73 | $116.69 | 900 |
| 03:12 PM | $116.75 | Up $0.02 | $116.75 | $116.74 | 500 |
| 03:12 PM | $116.75 | Up $0.00 | $116.75 | $116.74 | 0 |
| 03:09 PM | $116.74 | Up $0.08 | $116.82 | $116.74 | 2,800 |
| 03:09 PM | $116.74 | Up $0.00 | $116.82 | $116.74 | 0 |
| 03:09 PM | $116.74 | Up $0.00 | $116.82 | $116.74 | 0 |
| 03:02 PM | $116.66 | Up $0.11 | $116.66 | $116.66 | 100 |
| 03:02 PM | $116.66 | Up $0.00 | $116.66 | $116.66 | 0 |
| 03:02 PM | $116.66 | Up $0.00 | $116.66 | $116.66 | 0 |
| 03:02 PM | $116.66 | Up $0.00 | $116.66 | $116.66 | 0 |
| 03:02 PM | $116.66 | Up $0.00 | $116.66 | $116.66 | 0 |
| 03:02 PM | $116.66 | Up $0.00 | $116.66 | $116.66 | 0 |
| 03:02 PM | $116.66 | Up $0.00 | $116.66 | $116.66 | 0 |
| 02:54 PM | $116.55 | Down $ -0.13 | $116.55 | $116.55 | 700 |
| 02:54 PM | $116.55 | Up $0.00 | $116.55 | $116.55 | 0 |
| 02:54 PM | $116.55 | Up $0.00 | $116.55 | $116.55 | 0 |
| 02:54 PM | $116.55 | Up $0.00 | $116.55 | $116.55 | 0 |
| 02:54 PM | $116.55 | Up $0.00 | $116.55 | $116.55 | 0 |
| 02:54 PM | $116.55 | Up $0.00 | $116.55 | $116.55 | 0 |
| 02:54 PM | $116.55 | Up $0.00 | $116.55 | $116.55 | 0 |
| 02:54 PM | $116.55 | Up $0.00 | $116.55 | $116.55 | 0 |
| 02:48 PM | $116.68 | Down $ -0.56 | $117.25 | $116.68 | 3,100 |
| 02:48 PM | $116.68 | Up $0.00 | $117.25 | $116.68 | 0 |
| 02:48 PM | $116.68 | Up $0.00 | $117.25 | $116.68 | 0 |
| 02:48 PM | $116.68 | Up $0.00 | $117.25 | $116.68 | 0 |
| 02:48 PM | $116.68 | Up $0.00 | $117.25 | $116.68 | 0 |
| 02:48 PM | $116.68 | Up $0.00 | $117.25 | $116.68 | 0 |
| 02:47 PM | $117.24 | Up $0.07 | $117.24 | $117.10 | 2,700 |
| 02:36 PM | $117.17 | Down $ -0.04 | $117.19 | $117.17 | 700 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:36 PM | $117.17 | Up $0.00 | $117.19 | $117.17 | 0 |
| 02:32 PM | $117.21 | Up $0.01 | $117.21 | $117.20 | 400 |
| 02:32 PM | $117.21 | Up $0.00 | $117.21 | $117.20 | 0 |
| 02:32 PM | $117.21 | Up $0.00 | $117.21 | $117.20 | 0 |
| 02:32 PM | $117.21 | Up $0.00 | $117.21 | $117.20 | 0 |
| 02:31 PM | $117.20 | Up $0.02 | $117.20 | $117.20 | 100 |
| 02:25 PM | $117.18 | Up $0.08 | $117.18 | $117.17 | 500 |
| 02:25 PM | $117.18 | Up $0.00 | $117.18 | $117.17 | 0 |
| 02:25 PM | $117.18 | Up $0.00 | $117.18 | $117.17 | 0 |
| 02:25 PM | $117.18 | Up $0.00 | $117.18 | $117.17 | 0 |
| 02:25 PM | $117.18 | Up $0.00 | $117.18 | $117.17 | 0 |
| 02:25 PM | $117.18 | Up $0.00 | $117.18 | $117.17 | 0 |
| 02:23 PM | $117.10 | Down $ -0.01 | $117.11 | $117.10 | 1,500 |
| 02:23 PM | $117.10 | Up $0.00 | $117.11 | $117.10 | 0 |
| 02:19 PM | $117.11 | Up $0.01 | $117.11 | $117.11 | 100 |
| 02:19 PM | $117.11 | Up $0.00 | $117.11 | $117.11 | 0 |
| 02:19 PM | $117.11 | Up $0.00 | $117.11 | $117.11 | 0 |
| 02:19 PM | $117.11 | Up $0.00 | $117.11 | $117.11 | 0 |
| 02:06 PM | $117.10 | Up $0.01 | $117.10 | $117.05 | 1,100 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:06 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
| 02:05 PM | $117.09 | Up $0.00 | $117.14 | $117.09 | 4,800 |
| 02:04 PM | $117.09 | Down $ -0.12 | $117.14 | $117.09 | 400 |
| 01:57 PM | $117.21 | Down $ -0.01 | $117.21 | $117.21 | 400 |
| 01:57 PM | $117.21 | Up $0.00 | $117.21 | $117.21 | 0 |
| 01:57 PM | $117.21 | Up $0.00 | $117.21 | $117.21 | 0 |
| 01:57 PM | $117.21 | Up $0.00 | $117.21 | $117.21 | 0 |
| 01:57 PM | $117.21 | Up $0.00 | $117.21 | $117.21 | 0 |
| 01:57 PM | $117.21 | Up $0.00 | $117.21 | $117.21 | 0 |
| 01:57 PM | $117.21 | Up $0.00 | $117.21 | $117.21 | 0 |
| 01:55 PM | $117.22 | Up $0.07 | $117.22 | $117.22 | 100 |
| 01:55 PM | $117.22 | Up $0.00 | $117.22 | $117.22 | 0 |
| 01:49 PM | $117.15 | Up $0.09 | $117.15 | $117.07 | 200 |
| 01:49 PM | $117.15 | Up $0.00 | $117.15 | $117.07 | 0 |
| 01:49 PM | $117.15 | Up $0.00 | $117.15 | $117.07 | 0 |
| 01:49 PM | $117.15 | Up $0.00 | $117.15 | $117.07 | 0 |
| 01:49 PM | $117.15 | Up $0.00 | $117.15 | $117.07 | 0 |
| 01:49 PM | $117.15 | Up $0.00 | $117.15 | $117.07 | 0 |
| 01:48 PM | $117.06 | Up $0.01 | $117.06 | $117.06 | 100 |
| 01:47 PM | $117.05 | Up $0.05 | $117.05 | $117.01 | 300 |
| 01:46 PM | $117.00 | Up $0.04 | $117.00 | $116.99 | 600 |
| 01:45 PM | $116.96 | Down $ -0.01 | $117.00 | $116.96 | 400 |
| 01:43 PM | $116.97 | Up $0.06 | $116.97 | $116.94 | 600 |
| 01:43 PM | $116.97 | Up $0.00 | $116.97 | $116.94 | 0 |
| 01:42 PM | $116.91 | Down $ -0.01 | $116.93 | $116.91 | 800 |
| 01:41 PM | $116.92 | Down $ -0.01 | $116.94 | $116.80 | 1,000 |
| 01:27 PM | $116.93 | Up $0.06 | $116.93 | $116.93 | 600 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:27 PM | $116.93 | Up $0.00 | $116.93 | $116.93 | 0 |
| 01:25 PM | $116.87 | Up $0.16 | $116.87 | $116.86 | 700 |
| 01:25 PM | $116.87 | Up $0.00 | $116.87 | $116.86 | 0 |
| 01:24 PM | $116.71 | Down $ -0.04 | $116.85 | $116.71 | 1,800 |
| 01:22 PM | $116.75 | Up $0.03 | $116.76 | $116.75 | 800 |
| 01:22 PM | $116.75 | Up $0.00 | $116.76 | $116.75 | 0 |
| 01:14 PM | $116.72 | Up $0.02 | $116.72 | $116.72 | 100 |
| 01:14 PM | $116.72 | Up $0.00 | $116.72 | $116.72 | 0 |
| 01:14 PM | $116.72 | Up $0.00 | $116.72 | $116.72 | 0 |
| 01:14 PM | $116.72 | Up $0.00 | $116.72 | $116.72 | 0 |
| 01:14 PM | $116.72 | Up $0.00 | $116.72 | $116.72 | 0 |
| 01:14 PM | $116.72 | Up $0.00 | $116.72 | $116.72 | 0 |
| 01:14 PM | $116.72 | Up $0.00 | $116.72 | $116.72 | 0 |
| 01:14 PM | $116.72 | Up $0.00 | $116.72 | $116.72 | 0 |
| 01:13 PM | $116.70 | Down $ -0.12 | $116.70 | $116.70 | 100 |
| 01:11 PM | $116.82 | Down $ -0.31 | $116.82 | $116.82 | 200 |
| 01:11 PM | $116.82 | Up $0.00 | $116.82 | $116.82 | 0 |
| 01:08 PM | $117.13 | Down $ -0.06 | $117.15 | $117.10 | 4,000 |
| 01:08 PM | $117.13 | Up $0.00 | $117.15 | $117.10 | 0 |
| 01:08 PM | $117.13 | Up $0.00 | $117.15 | $117.10 | 0 |
| 01:05 PM | $117.19 | Up $0.04 | $117.19 | $117.19 | 500 |
| 01:05 PM | $117.19 | Up $0.00 | $117.19 | $117.19 | 0 |
| 01:05 PM | $117.19 | Up $0.00 | $117.19 | $117.19 | 0 |
| 01:02 PM | $117.15 | Down $ -0.05 | $117.17 | $117.09 | 2,800 |
| 01:02 PM | $117.15 | Up $0.00 | $117.17 | $117.09 | 0 |
| 01:02 PM | $117.15 | Up $0.00 | $117.17 | $117.09 | 0 |
| 12:44 PM | $117.20 | Up $0.30 | $117.20 | $117.00 | 2,500 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:44 PM | $117.20 | Up $0.00 | $117.20 | $117.00 | 0 |
| 12:40 PM | $116.90 | Down $ -0.09 | $116.95 | $116.89 | 1,800 |
| 12:40 PM | $116.90 | Up $0.00 | $116.95 | $116.89 | 0 |
| 12:40 PM | $116.90 | Up $0.00 | $116.95 | $116.89 | 0 |
| 12:40 PM | $116.90 | Up $0.00 | $116.95 | $116.89 | 0 |
| 12:39 PM | $116.99 | Up $0.04 | $116.99 | $116.99 | 200 |
| 12:36 PM | $116.95 | Up $0.01 | $116.95 | $116.95 | 100 |
| 12:36 PM | $116.95 | Up $0.00 | $116.95 | $116.95 | 0 |
| 12:36 PM | $116.95 | Up $0.00 | $116.95 | $116.95 | 0 |
| 12:29 PM | $116.94 | Up $0.02 | $116.94 | $116.94 | 100 |
| 12:29 PM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| 12:29 PM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| 12:29 PM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| 12:29 PM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| 12:29 PM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| 12:29 PM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| 12:27 PM | $116.92 | Up $0.11 | $116.92 | $116.79 | 1,200 |
| 12:27 PM | $116.92 | Up $0.00 | $116.92 | $116.79 | 0 |
| 12:26 PM | $116.81 | Up $0.01 | $116.81 | $116.81 | 100 |
| 12:25 PM | $116.80 | Up $0.07 | $116.80 | $116.79 | 900 |
| 12:15 PM | $116.73 | Down $0.00 | $116.73 | $116.73 | 1,100 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:15 PM | $116.73 | Up $0.00 | $116.73 | $116.73 | 0 |
| 12:14 PM | $116.74 | Down $ -0.11 | $116.75 | $116.74 | 900 |
| 12:04 PM | $116.85 | Down $ -0.04 | $116.85 | $116.85 | 600 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 12:04 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
| 11:52 AM | $116.89 | Up $0.14 | $116.89 | $116.89 | 100 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:52 AM | $116.89 | Up $0.00 | $116.89 | $116.89 | 0 |
| 11:50 AM | $116.75 | Up $0.27 | $116.75 | $116.62 | 400 |
| 11:50 AM | $116.75 | Up $0.00 | $116.75 | $116.62 | 0 |
| 11:47 AM | $116.48 | Up $0.35 | $116.48 | $116.29 | 1,900 |
| 11:47 AM | $116.48 | Up $0.00 | $116.48 | $116.29 | 0 |
| 11:47 AM | $116.48 | Up $0.00 | $116.48 | $116.29 | 0 |
| 11:45 AM | $116.13 | Up $0.05 | $116.13 | $116.13 | 100 |
| 11:45 AM | $116.13 | Up $0.00 | $116.13 | $116.13 | 0 |
| 11:43 AM | $116.08 | Down $ -0.24 | $116.08 | $116.08 | 100 |
| 11:43 AM | $116.08 | Up $0.00 | $116.08 | $116.08 | 0 |
| 11:42 AM | $116.32 | Down $ -0.08 | $116.43 | $116.32 | 1,800 |
| 11:32 AM | $116.40 | Up $0.02 | $116.46 | $116.39 | 600 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:32 AM | $116.40 | Up $0.00 | $116.46 | $116.39 | 0 |
| 11:30 AM | $116.39 | Down $ -0.01 | $116.39 | $116.36 | 1,000 |
| 11:30 AM | $116.39 | Up $0.00 | $116.39 | $116.36 | 0 |
| 11:25 AM | $116.40 | Down $ -0.08 | $116.40 | $116.40 | 100 |
| 11:25 AM | $116.40 | Up $0.00 | $116.40 | $116.40 | 0 |
| 11:25 AM | $116.40 | Up $0.00 | $116.40 | $116.40 | 0 |
| 11:25 AM | $116.40 | Up $0.00 | $116.40 | $116.40 | 0 |
| 11:25 AM | $116.40 | Up $0.00 | $116.40 | $116.40 | 0 |
| 11:23 AM | $116.47 | Down $ -0.01 | $116.47 | $116.47 | 500 |
| 11:23 AM | $116.47 | Up $0.00 | $116.47 | $116.47 | 0 |
| 11:21 AM | $116.48 | Up $0.06 | $116.48 | $116.48 | 100 |
| 11:21 AM | $116.48 | Up $0.00 | $116.48 | $116.48 | 0 |
| 11:20 AM | $116.42 | Up $0.07 | $116.42 | $116.36 | 900 |
| 11:19 AM | $116.35 | Down $ -0.07 | $116.42 | $116.29 | 1,200 |
| 11:04 AM | $116.42 | Up $0.11 | $116.42 | $116.40 | 800 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:04 AM | $116.42 | Up $0.00 | $116.42 | $116.40 | 0 |
| 11:02 AM | $116.31 | Down $ -0.03 | $116.31 | $116.31 | 200 |
| 11:02 AM | $116.31 | Up $0.00 | $116.31 | $116.31 | 0 |
| 11:01 AM | $116.34 | Up $0.05 | $116.34 | $116.34 | 200 |
| 11:00 AM | $116.28 | Down $ -0.37 | $116.48 | $116.28 | 500 |
| 10:59 AM | $116.65 | Down $ -0.18 | $116.79 | $116.52 | 4,900 |
| 10:57 AM | $116.84 | Down $ -0.07 | $116.84 | $116.84 | 700 |
| 10:57 AM | $116.84 | Up $0.00 | $116.84 | $116.84 | 0 |
| 10:55 AM | $116.90 | Up $0.03 | $116.90 | $116.87 | 400 |
| 10:55 AM | $116.90 | Up $0.00 | $116.90 | $116.87 | 0 |
| 10:52 AM | $116.87 | Up $0.12 | $116.87 | $116.73 | 900 |
| 10:52 AM | $116.87 | Up $0.00 | $116.87 | $116.73 | 0 |
| 10:52 AM | $116.87 | Up $0.00 | $116.87 | $116.73 | 0 |
| 10:46 AM | $116.75 | Up $0.19 | $116.75 | $116.72 | 400 |
| 10:46 AM | $116.75 | Up $0.00 | $116.75 | $116.72 | 0 |
| 10:46 AM | $116.75 | Up $0.00 | $116.75 | $116.72 | 0 |
| 10:46 AM | $116.75 | Up $0.00 | $116.75 | $116.72 | 0 |
| 10:46 AM | $116.75 | Up $0.00 | $116.75 | $116.72 | 0 |
| 10:46 AM | $116.75 | Up $0.00 | $116.75 | $116.72 | 0 |
| 10:40 AM | $116.56 | Up $0.13 | $116.56 | $116.56 | 400 |
| 10:40 AM | $116.56 | Up $0.00 | $116.56 | $116.56 | 0 |
| 10:40 AM | $116.56 | Up $0.00 | $116.56 | $116.56 | 0 |
| 10:40 AM | $116.56 | Up $0.00 | $116.56 | $116.56 | 0 |
| 10:40 AM | $116.56 | Up $0.00 | $116.56 | $116.56 | 0 |
| 10:40 AM | $116.56 | Up $0.00 | $116.56 | $116.56 | 0 |
| 10:38 AM | $116.43 | Down $ -0.34 | $116.75 | $116.43 | 1,500 |
| 10:38 AM | $116.43 | Up $0.00 | $116.75 | $116.43 | 0 |
| 10:34 AM | $116.77 | Up $0.26 | $116.77 | $116.65 | 1,000 |
| 10:34 AM | $116.77 | Up $0.00 | $116.77 | $116.65 | 0 |
| 10:34 AM | $116.77 | Up $0.00 | $116.77 | $116.65 | 0 |
| 10:34 AM | $116.77 | Up $0.00 | $116.77 | $116.65 | 0 |
| 10:26 AM | $116.51 | Up $0.16 | $116.51 | $116.44 | 300 |
| 10:26 AM | $116.51 | Up $0.00 | $116.51 | $116.44 | 0 |
| 10:26 AM | $116.51 | Up $0.00 | $116.51 | $116.44 | 0 |
| 10:26 AM | $116.51 | Up $0.00 | $116.51 | $116.44 | 0 |
| 10:26 AM | $116.51 | Up $0.00 | $116.51 | $116.44 | 0 |
| 10:26 AM | $116.51 | Up $0.00 | $116.51 | $116.44 | 0 |
| 10:26 AM | $116.51 | Up $0.00 | $116.51 | $116.44 | 0 |
| 10:26 AM | $116.51 | Up $0.00 | $116.51 | $116.44 | 0 |
| 10:24 AM | $116.35 | Down $ -0.06 | $116.35 | $116.35 | 100 |
| 10:24 AM | $116.35 | Up $0.00 | $116.35 | $116.35 | 0 |
| 10:21 AM | $116.41 | Up $0.11 | $116.41 | $116.41 | 200 |
| 10:21 AM | $116.41 | Up $0.00 | $116.41 | $116.41 | 0 |
| 10:21 AM | $116.41 | Up $0.00 | $116.41 | $116.41 | 0 |
| 10:16 AM | $116.30 | Up $0.05 | $116.30 | $116.28 | 600 |
| 10:16 AM | $116.30 | Up $0.00 | $116.30 | $116.28 | 0 |
| 10:16 AM | $116.30 | Up $0.00 | $116.30 | $116.28 | 0 |
| 10:16 AM | $116.30 | Up $0.00 | $116.30 | $116.28 | 0 |
| 10:16 AM | $116.30 | Up $0.00 | $116.30 | $116.28 | 0 |
| 10:13 AM | $116.25 | Up $0.02 | $116.25 | $116.22 | 500 |
| 10:13 AM | $116.25 | Up $0.00 | $116.25 | $116.22 | 0 |
| 10:13 AM | $116.25 | Up $0.00 | $116.25 | $116.22 | 0 |
| 10:12 AM | $116.23 | Up $0.20 | $116.23 | $116.23 | 300 |
| 10:05 AM | $116.03 | Down $ -0.23 | $116.03 | $116.03 | 100 |
| 10:05 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:05 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:05 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:05 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:05 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:05 AM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 10:04 AM | $116.26 | Up $0.04 | $116.26 | $116.22 | 400 |
| 10:03 AM | $116.22 | Up $0.10 | $116.29 | $115.90 | 1,800 |
| 10:02 AM | $116.12 | Down $ -0.02 | $116.12 | $116.11 | 500 |
| 10:01 AM | $116.14 | Up $0.00 | $116.14 | $116.13 | 600 |
| 10:00 AM | $116.14 | Up $0.05 | $116.14 | $116.09 | 400 |
| 09:59 AM | $116.09 | Up $0.03 | $116.09 | $116.09 | 100 |
| 09:58 AM | $116.06 | Up $0.01 | $116.06 | $116.01 | 700 |
| 09:56 AM | $116.05 | Up $0.27 | $116.05 | $116.05 | 100 |
| 09:56 AM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 09:53 AM | $115.78 | Up $0.27 | $115.78 | $115.63 | 600 |
| 09:53 AM | $115.78 | Up $0.00 | $115.78 | $115.63 | 0 |
| 09:53 AM | $115.78 | Up $0.00 | $115.78 | $115.63 | 0 |
| 09:52 AM | $115.51 | Up $0.25 | $115.51 | $115.44 | 300 |
| 09:50 AM | $115.26 | Up $0.04 | $115.27 | $115.26 | 200 |
| 09:50 AM | $115.26 | Up $0.00 | $115.27 | $115.26 | 0 |
| 09:48 AM | $115.22 | Up $0.35 | $115.22 | $115.06 | 400 |
| 09:48 AM | $115.22 | Up $0.00 | $115.22 | $115.06 | 0 |
| 09:47 AM | $114.87 | Up $0.16 | $115.00 | $114.70 | 1,200 |
| 09:40 AM | $114.71 | Up $0.72 | $114.71 | $114.16 | 600 |
| 09:40 AM | $114.71 | Up $0.00 | $114.71 | $114.16 | 0 |
| 09:40 AM | $114.71 | Up $0.00 | $114.71 | $114.16 | 0 |
| 09:40 AM | $114.71 | Up $0.00 | $114.71 | $114.16 | 0 |
| 09:40 AM | $114.71 | Up $0.00 | $114.71 | $114.16 | 0 |
| 09:40 AM | $114.71 | Up $0.00 | $114.71 | $114.16 | 0 |
| 09:40 AM | $114.71 | Up $0.00 | $114.71 | $114.16 | 0 |
| 09:36 AM | $113.99 | Up $0.57 | $114.00 | $113.60 | 800 |
| 09:36 AM | $113.99 | Up $0.00 | $114.00 | $113.60 | 0 |
| 09:36 AM | $113.99 | Up $0.00 | $114.00 | $113.60 | 0 |
| 09:36 AM | $113.99 | Up $0.00 | $114.00 | $113.60 | 0 |
| 09:30 AM | $113.42 | Up $0.33 | $113.42 | $113.42 | 400 |
| 09:30 AM | $113.42 | Up $0.00 | $113.42 | $113.42 | 0 |
| 09:30 AM | $113.42 | Up $0.00 | $113.42 | $113.42 | 0 |
| 09:30 AM | $113.42 | Up $0.00 | $113.42 | $113.42 | 0 |
| 09:30 AM | $113.42 | Up $0.00 | $113.42 | $113.42 | 0 |
| 09:30 AM | $113.42 | Up $0.00 | $113.42 | $113.42 | 0 |
| Previous close | $113.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2026 | $116.42 | $116.85 | $117.25 | $116.03 | 91,400 |
| 16/04/2026 | $113.09 | $113.18 | $113.50 | $112.22 | 61,000 |
| 15/04/2026 | $113.46 | $112.10 | $113.57 | $111.73 | 78,400 |
| 14/04/2026 | $109.21 | $109.78 | $110.20 | $109.05 | 57,300 |
| 13/04/2026 | $107.90 | $107.46 | $108.76 | $107.46 | 143,200 |
| 10/04/2026 | $105.72 | $104.61 | $105.85 | $104.43 | 74,100 |
| 09/04/2026 | $104.82 | $104.20 | $105.37 | $104.15 | 69,400 |
| 08/04/2026 | $103.17 | $105.00 | $105.06 | $102.64 | 85,600 |
| 07/04/2026 | $101.65 | $101.78 | $102.01 | $100.95 | 44,500 |
| 06/04/2026 | $103.13 | $104.13 | $104.14 | $102.69 | 81,800 |
| 02/04/2026 | $103.84 | $103.02 | $103.91 | $102.67 | 67,200 |
| 01/04/2026 | $103.81 | $102.90 | $104.33 | $102.75 | 111,600 |
| 31/03/2026 | $101.52 | $100.55 | $102.33 | $100.25 | 86,100 |
| 30/03/2026 | $98.58 | $100.41 | $100.41 | $98.32 | 139,400 |
| 27/03/2026 | $98.78 | $99.72 | $99.90 | $97.82 | 97,800 |
| 26/03/2026 | $101.10 | $101.48 | $101.63 | $101.00 | 50,700 |
| 25/03/2026 | $101.29 | $100.77 | $101.70 | $100.77 | 55,100 |
| 24/03/2026 | $98.96 | $98.19 | $99.12 | $98.01 | 38,400 |
| 23/03/2026 | $98.68 | $98.18 | $99.08 | $97.37 | 75,400 |
| 20/03/2026 | $97.09 | $96.90 | $97.34 | $96.33 | 239,700 |
| 19/03/2026 | $97.51 | $97.05 | $97.55 | $95.84 | 66,200 |
| 18/03/2026 | $99.01 | $99.15 | $99.60 | $98.78 | 59,500 |
| 17/03/2026 | $98.84 | $99.16 | $99.45 | $98.66 | 38,600 |
| 16/03/2026 | $97.41 | $97.44 | $98.33 | $96.78 | 88,900 |
| 13/03/2026 | $95.96 | $97.09 | $97.19 | $95.50 | 115,600 |
| 12/03/2026 | $96.63 | $98.16 | $98.21 | $96.02 | 121,100 |
| 11/03/2026 | $99.30 | $99.34 | $100.88 | $99.06 | 66,800 |
| 10/03/2026 | $100.55 | $101.49 | $101.96 | $100.43 | 77,700 |
| 09/03/2026 | $100.14 | $99.33 | $101.01 | $98.95 | 79,500 |
| 06/03/2026 | $102.43 | $103.50 | $103.50 | $101.96 | 62,700 |
Graphs are not available, please refer to the detailed table