Find a quote
ONEX CORPORATION
110.15 Up 0.00 (0.00 %)
Delayed : 2026/11/14 07:40:00
- Previous close $110.15
- Opening $108.00
- Today High $110.40
- Today Low $105.72
- Price Bid $105.55
- Price Ask $105.55
- 52 Weeks High $119.77
- 52 Weeks Low $95.15
- Size Bid 4
- Size Ask 10
- Volume 194,869
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $110.15 | Down $ -0.09 | $110.15 | $110.15 | 24,700 |
| 03:59 PM | $110.24 | Up $0.07 | $110.40 | $110.04 | 7,600 |
| 03:58 PM | $110.17 | Up $0.08 | $110.36 | $110.09 | 4,400 |
| 03:57 PM | $110.09 | Up $0.19 | $110.16 | $109.95 | 1,500 |
| 03:56 PM | $109.90 | Down $ -0.40 | $110.00 | $109.90 | 700 |
| 03:55 PM | $110.30 | Up $0.21 | $110.30 | $110.10 | 2,600 |
| 03:54 PM | $110.09 | Up $0.41 | $110.15 | $109.66 | 9,800 |
| 03:53 PM | $109.68 | Up $0.16 | $109.68 | $109.23 | 3,200 |
| 03:52 PM | $109.53 | Up $0.43 | $109.53 | $109.08 | 1,700 |
| 03:51 PM | $109.10 | Up $0.60 | $109.10 | $108.39 | 1,800 |
| 03:50 PM | $108.50 | Down $ -0.05 | $108.50 | $108.18 | 3,700 |
| 03:49 PM | $108.55 | Up $0.02 | $108.55 | $108.55 | 100 |
| 03:47 PM | $108.54 | Down $ -0.01 | $108.54 | $108.54 | 200 |
| 03:47 PM | $108.54 | Up $0.00 | $108.54 | $108.54 | 0 |
| 03:46 PM | $108.54 | Up $0.17 | $108.54 | $108.46 | 1,200 |
| 03:45 PM | $108.38 | Down $ -0.03 | $108.38 | $108.38 | 100 |
| 03:43 PM | $108.41 | Down $ -0.07 | $108.41 | $108.41 | 100 |
| 03:43 PM | $108.41 | Up $0.00 | $108.41 | $108.41 | 0 |
| 03:40 PM | $108.48 | Down $ -0.01 | $108.52 | $108.41 | 900 |
| 03:40 PM | $108.48 | Up $0.00 | $108.52 | $108.41 | 0 |
| 03:40 PM | $108.48 | Up $0.00 | $108.52 | $108.41 | 0 |
| 03:38 PM | $108.49 | Up $0.19 | $108.49 | $108.40 | 1,100 |
| 03:38 PM | $108.49 | Up $0.00 | $108.49 | $108.40 | 0 |
| 03:37 PM | $108.30 | Up $0.09 | $108.31 | $108.21 | 800 |
| 03:34 PM | $108.21 | Down $ -0.01 | $108.21 | $108.21 | 300 |
| 03:34 PM | $108.21 | Up $0.00 | $108.21 | $108.21 | 0 |
| 03:34 PM | $108.21 | Up $0.00 | $108.21 | $108.21 | 0 |
| 03:28 PM | $108.22 | Down $ -0.07 | $108.24 | $108.22 | 200 |
| 03:28 PM | $108.22 | Up $0.00 | $108.24 | $108.22 | 0 |
| 03:28 PM | $108.22 | Up $0.00 | $108.24 | $108.22 | 0 |
| 03:28 PM | $108.22 | Up $0.00 | $108.24 | $108.22 | 0 |
| 03:28 PM | $108.22 | Up $0.00 | $108.24 | $108.22 | 0 |
| 03:28 PM | $108.22 | Up $0.00 | $108.24 | $108.22 | 0 |
| 03:26 PM | $108.29 | Up $0.14 | $108.29 | $108.22 | 600 |
| 03:26 PM | $108.29 | Up $0.00 | $108.29 | $108.22 | 0 |
| 03:25 PM | $108.15 | Down $ -0.11 | $108.38 | $108.15 | 1,000 |
| 03:19 PM | $108.27 | Up $0.00 | $108.27 | $108.27 | 200 |
| 03:19 PM | $108.27 | Up $0.00 | $108.27 | $108.27 | 0 |
| 03:19 PM | $108.27 | Up $0.00 | $108.27 | $108.27 | 0 |
| 03:19 PM | $108.27 | Up $0.00 | $108.27 | $108.27 | 0 |
| 03:19 PM | $108.27 | Up $0.00 | $108.27 | $108.27 | 0 |
| 03:19 PM | $108.27 | Up $0.00 | $108.27 | $108.27 | 0 |
| 03:18 PM | $108.27 | Down $ -0.11 | $108.27 | $108.27 | 100 |
| 03:17 PM | $108.38 | Down $ -0.18 | $108.44 | $108.38 | 300 |
| 03:14 PM | $108.56 | Down $ -0.15 | $108.67 | $108.56 | 500 |
| 03:14 PM | $108.56 | Up $0.00 | $108.67 | $108.56 | 0 |
| 03:14 PM | $108.56 | Up $0.00 | $108.67 | $108.56 | 0 |
| 03:00 PM | $108.71 | Down $ -0.15 | $108.72 | $108.71 | 900 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 03:00 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 0 |
| 02:59 PM | $108.86 | Up $0.05 | $108.86 | $108.72 | 6,400 |
| 02:58 PM | $108.81 | Down $ -0.11 | $108.91 | $108.81 | 900 |
| 02:42 PM | $108.92 | Down $ -0.06 | $108.93 | $108.92 | 200 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:42 PM | $108.92 | Up $0.00 | $108.93 | $108.92 | 0 |
| 02:41 PM | $108.98 | Down $ -0.14 | $109.07 | $108.98 | 1,900 |
| 02:32 PM | $109.12 | Down $ -0.03 | $109.12 | $109.12 | 100 |
| 02:32 PM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 02:32 PM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 02:32 PM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 02:32 PM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 02:32 PM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 02:32 PM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 02:32 PM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 02:32 PM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 02:31 PM | $109.15 | Up $0.08 | $109.15 | $109.15 | 100 |
| 02:29 PM | $109.08 | Up $0.00 | $109.08 | $109.08 | 100 |
| 02:29 PM | $109.08 | Up $0.00 | $109.08 | $109.08 | 0 |
| 02:28 PM | $109.08 | Up $0.03 | $109.13 | $109.08 | 800 |
| 02:24 PM | $109.05 | Up $0.17 | $109.05 | $108.85 | 4,500 |
| 02:24 PM | $109.05 | Up $0.00 | $109.05 | $108.85 | 0 |
| 02:24 PM | $109.05 | Up $0.00 | $109.05 | $108.85 | 0 |
| 02:24 PM | $109.05 | Up $0.00 | $109.05 | $108.85 | 0 |
| 02:09 PM | $108.88 | Down $ -0.08 | $108.88 | $108.88 | 100 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:09 PM | $108.88 | Up $0.00 | $108.88 | $108.88 | 0 |
| 02:04 PM | $108.96 | Down $ -0.05 | $108.98 | $108.96 | 200 |
| 02:04 PM | $108.96 | Up $0.00 | $108.98 | $108.96 | 0 |
| 02:04 PM | $108.96 | Up $0.00 | $108.98 | $108.96 | 0 |
| 02:04 PM | $108.96 | Up $0.00 | $108.98 | $108.96 | 0 |
| 02:04 PM | $108.96 | Up $0.00 | $108.98 | $108.96 | 0 |
| 02:02 PM | $109.01 | Up $0.00 | $109.08 | $108.92 | 2,900 |
| 02:02 PM | $109.01 | Up $0.00 | $109.08 | $108.92 | 0 |
| 01:58 PM | $109.01 | Up $0.01 | $109.09 | $109.01 | 2,500 |
| 01:58 PM | $109.01 | Up $0.00 | $109.09 | $109.01 | 0 |
| 01:58 PM | $109.01 | Up $0.00 | $109.09 | $109.01 | 0 |
| 01:58 PM | $109.01 | Up $0.00 | $109.09 | $109.01 | 0 |
| 01:56 PM | $109.00 | Down $ -0.03 | $109.00 | $109.00 | 200 |
| 01:56 PM | $109.00 | Up $0.00 | $109.00 | $109.00 | 0 |
| 01:55 PM | $109.03 | Up $0.17 | $109.03 | $109.03 | 100 |
| 01:47 PM | $108.86 | Up $0.17 | $109.08 | $108.70 | 4,600 |
| 01:47 PM | $108.86 | Up $0.00 | $109.08 | $108.70 | 0 |
| 01:47 PM | $108.86 | Up $0.00 | $109.08 | $108.70 | 0 |
| 01:47 PM | $108.86 | Up $0.00 | $109.08 | $108.70 | 0 |
| 01:47 PM | $108.86 | Up $0.00 | $109.08 | $108.70 | 0 |
| 01:47 PM | $108.86 | Up $0.00 | $109.08 | $108.70 | 0 |
| 01:47 PM | $108.86 | Up $0.00 | $109.08 | $108.70 | 0 |
| 01:47 PM | $108.86 | Up $0.00 | $109.08 | $108.70 | 0 |
| 01:42 PM | $108.69 | Up $0.00 | $108.69 | $108.69 | 100 |
| 01:42 PM | $108.69 | Up $0.00 | $108.69 | $108.69 | 0 |
| 01:42 PM | $108.69 | Up $0.00 | $108.69 | $108.69 | 0 |
| 01:42 PM | $108.69 | Up $0.00 | $108.69 | $108.69 | 0 |
| 01:42 PM | $108.69 | Up $0.00 | $108.69 | $108.69 | 0 |
| 01:38 PM | $108.69 | Up $0.01 | $108.69 | $108.69 | 100 |
| 01:38 PM | $108.69 | Up $0.00 | $108.69 | $108.69 | 0 |
| 01:38 PM | $108.69 | Up $0.00 | $108.69 | $108.69 | 0 |
| 01:38 PM | $108.69 | Up $0.00 | $108.69 | $108.69 | 0 |
| 01:35 PM | $108.68 | Down $ -0.01 | $108.69 | $108.68 | 200 |
| 01:35 PM | $108.68 | Up $0.00 | $108.69 | $108.68 | 0 |
| 01:35 PM | $108.68 | Up $0.00 | $108.69 | $108.68 | 0 |
| 01:34 PM | $108.69 | Up $0.04 | $108.69 | $108.69 | 100 |
| 01:31 PM | $108.65 | Down $ -0.07 | $108.67 | $108.64 | 5,700 |
| 01:31 PM | $108.65 | Up $0.00 | $108.67 | $108.64 | 0 |
| 01:31 PM | $108.65 | Up $0.00 | $108.67 | $108.64 | 0 |
| 01:30 PM | $108.72 | Up $0.01 | $108.72 | $108.72 | 100 |
| 01:21 PM | $108.71 | Up $0.17 | $108.73 | $108.71 | 1,100 |
| 01:21 PM | $108.71 | Up $0.00 | $108.73 | $108.71 | 0 |
| 01:21 PM | $108.71 | Up $0.00 | $108.73 | $108.71 | 0 |
| 01:21 PM | $108.71 | Up $0.00 | $108.73 | $108.71 | 0 |
| 01:21 PM | $108.71 | Up $0.00 | $108.73 | $108.71 | 0 |
| 01:21 PM | $108.71 | Up $0.00 | $108.73 | $108.71 | 0 |
| 01:21 PM | $108.71 | Up $0.00 | $108.73 | $108.71 | 0 |
| 01:21 PM | $108.71 | Up $0.00 | $108.73 | $108.71 | 0 |
| 01:21 PM | $108.71 | Up $0.00 | $108.73 | $108.71 | 0 |
| 01:18 PM | $108.54 | Down $ -0.23 | $108.65 | $108.54 | 600 |
| 01:18 PM | $108.54 | Up $0.00 | $108.65 | $108.54 | 0 |
| 01:18 PM | $108.54 | Up $0.00 | $108.65 | $108.54 | 0 |
| 01:17 PM | $108.77 | Up $0.04 | $108.77 | $108.77 | 100 |
| 01:15 PM | $108.73 | Up $0.15 | $108.73 | $108.65 | 400 |
| 01:15 PM | $108.73 | Up $0.00 | $108.73 | $108.65 | 0 |
| 01:13 PM | $108.58 | Up $0.02 | $108.58 | $108.26 | 1,100 |
| 01:13 PM | $108.58 | Up $0.00 | $108.58 | $108.26 | 0 |
| 01:09 PM | $108.56 | Up $0.18 | $108.56 | $108.56 | 100 |
| 01:09 PM | $108.56 | Up $0.00 | $108.56 | $108.56 | 0 |
| 01:09 PM | $108.56 | Up $0.00 | $108.56 | $108.56 | 0 |
| 01:09 PM | $108.56 | Up $0.00 | $108.56 | $108.56 | 0 |
| 01:08 PM | $108.38 | Down $ -0.09 | $108.38 | $108.38 | 100 |
| 01:07 PM | $108.47 | Down $ -0.18 | $108.47 | $108.47 | 200 |
| 12:59 PM | $108.65 | Down $ -0.35 | $108.70 | $108.65 | 500 |
| 12:59 PM | $108.65 | Up $0.00 | $108.70 | $108.65 | 0 |
| 12:59 PM | $108.65 | Up $0.00 | $108.70 | $108.65 | 0 |
| 12:59 PM | $108.65 | Up $0.00 | $108.70 | $108.65 | 0 |
| 12:59 PM | $108.65 | Up $0.00 | $108.70 | $108.65 | 0 |
| 12:59 PM | $108.65 | Up $0.00 | $108.70 | $108.65 | 0 |
| 12:59 PM | $108.65 | Up $0.00 | $108.70 | $108.65 | 0 |
| 12:59 PM | $108.65 | Up $0.00 | $108.70 | $108.65 | 0 |
| 12:56 PM | $109.00 | Down $ -0.17 | $109.00 | $108.97 | 400 |
| 12:56 PM | $109.00 | Up $0.00 | $109.00 | $108.97 | 0 |
| 12:56 PM | $109.00 | Up $0.00 | $109.00 | $108.97 | 0 |
| 12:46 PM | $109.17 | Down $ -0.14 | $109.30 | $109.17 | 400 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:46 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:45 PM | $109.31 | Down $ -0.03 | $109.37 | $109.31 | 700 |
| 12:39 PM | $109.34 | Down $ -0.06 | $109.34 | $109.34 | 100 |
| 12:39 PM | $109.34 | Up $0.00 | $109.34 | $109.34 | 0 |
| 12:39 PM | $109.34 | Up $0.00 | $109.34 | $109.34 | 0 |
| 12:39 PM | $109.34 | Up $0.00 | $109.34 | $109.34 | 0 |
| 12:39 PM | $109.34 | Up $0.00 | $109.34 | $109.34 | 0 |
| 12:39 PM | $109.34 | Up $0.00 | $109.34 | $109.34 | 0 |
| 12:36 PM | $109.40 | Down $ -0.01 | $109.40 | $109.40 | 100 |
| 12:36 PM | $109.40 | Up $0.00 | $109.40 | $109.40 | 0 |
| 12:36 PM | $109.40 | Up $0.00 | $109.40 | $109.40 | 0 |
| 12:34 PM | $109.41 | Up $0.10 | $109.41 | $109.35 | 2,100 |
| 12:34 PM | $109.41 | Up $0.00 | $109.41 | $109.35 | 0 |
| 12:23 PM | $109.31 | Down $ -0.11 | $109.33 | $109.31 | 400 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:23 PM | $109.31 | Up $0.00 | $109.33 | $109.31 | 0 |
| 12:22 PM | $109.42 | Up $0.00 | $109.42 | $109.42 | 300 |
| 12:20 PM | $109.42 | Down $ -0.03 | $109.42 | $109.40 | 1,000 |
| 12:20 PM | $109.42 | Up $0.00 | $109.42 | $109.40 | 0 |
| 12:13 PM | $109.45 | Down $ -0.01 | $109.45 | $109.45 | 100 |
| 12:13 PM | $109.45 | Up $0.00 | $109.45 | $109.45 | 0 |
| 12:13 PM | $109.45 | Up $0.00 | $109.45 | $109.45 | 0 |
| 12:13 PM | $109.45 | Up $0.00 | $109.45 | $109.45 | 0 |
| 12:13 PM | $109.45 | Up $0.00 | $109.45 | $109.45 | 0 |
| 12:13 PM | $109.45 | Up $0.00 | $109.45 | $109.45 | 0 |
| 12:13 PM | $109.45 | Up $0.00 | $109.45 | $109.45 | 0 |
| 12:05 PM | $109.46 | Down $ -0.28 | $109.73 | $109.46 | 1,300 |
| 12:05 PM | $109.46 | Up $0.00 | $109.73 | $109.46 | 0 |
| 12:05 PM | $109.46 | Up $0.00 | $109.73 | $109.46 | 0 |
| 12:05 PM | $109.46 | Up $0.00 | $109.73 | $109.46 | 0 |
| 12:05 PM | $109.46 | Up $0.00 | $109.73 | $109.46 | 0 |
| 12:05 PM | $109.46 | Up $0.00 | $109.73 | $109.46 | 0 |
| 12:05 PM | $109.46 | Up $0.00 | $109.73 | $109.46 | 0 |
| 12:05 PM | $109.46 | Up $0.00 | $109.73 | $109.46 | 0 |
| 12:04 PM | $109.74 | Up $0.00 | $109.74 | $109.74 | 100 |
| 12:03 PM | $109.74 | Up $0.24 | $109.76 | $109.68 | 1,300 |
| 12:02 PM | $109.50 | Up $0.50 | $109.50 | $109.25 | 1,300 |
| 12:01 PM | $109.00 | Up $0.42 | $109.00 | $108.49 | 2,100 |
| 11:50 AM | $108.58 | Down $ -0.18 | $108.61 | $108.58 | 400 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:50 AM | $108.58 | Up $0.00 | $108.61 | $108.58 | 0 |
| 11:49 AM | $108.76 | Up $0.00 | $108.76 | $108.76 | 300 |
| 11:45 AM | $108.76 | Up $0.00 | $108.76 | $108.76 | 100 |
| 11:45 AM | $108.76 | Up $0.00 | $108.76 | $108.76 | 0 |
| 11:45 AM | $108.76 | Up $0.00 | $108.76 | $108.76 | 0 |
| 11:45 AM | $108.76 | Up $0.00 | $108.76 | $108.76 | 0 |
| 11:43 AM | $108.76 | Down $ -0.06 | $108.76 | $108.76 | 100 |
| 11:43 AM | $108.76 | Up $0.00 | $108.76 | $108.76 | 0 |
| 11:40 AM | $108.82 | Down $ -0.07 | $108.89 | $108.75 | 1,400 |
| 11:40 AM | $108.82 | Up $0.00 | $108.89 | $108.75 | 0 |
| 11:40 AM | $108.82 | Up $0.00 | $108.89 | $108.75 | 0 |
| 11:37 AM | $108.89 | Down $ -0.06 | $108.89 | $108.89 | 100 |
| 11:37 AM | $108.89 | Up $0.00 | $108.89 | $108.89 | 0 |
| 11:37 AM | $108.89 | Up $0.00 | $108.89 | $108.89 | 0 |
| 11:33 AM | $108.95 | Up $0.20 | $109.05 | $108.95 | 200 |
| 11:33 AM | $108.95 | Up $0.00 | $109.05 | $108.95 | 0 |
| 11:33 AM | $108.95 | Up $0.00 | $109.05 | $108.95 | 0 |
| 11:33 AM | $108.95 | Up $0.00 | $109.05 | $108.95 | 0 |
| 11:28 AM | $108.75 | Up $0.03 | $108.93 | $108.75 | 5,400 |
| 11:28 AM | $108.75 | Up $0.00 | $108.93 | $108.75 | 0 |
| 11:28 AM | $108.75 | Up $0.00 | $108.93 | $108.75 | 0 |
| 11:28 AM | $108.75 | Up $0.00 | $108.93 | $108.75 | 0 |
| 11:28 AM | $108.75 | Up $0.00 | $108.93 | $108.75 | 0 |
| 11:19 AM | $108.72 | Down $ -0.02 | $108.72 | $108.72 | 200 |
| 11:19 AM | $108.72 | Up $0.00 | $108.72 | $108.72 | 0 |
| 11:19 AM | $108.72 | Up $0.00 | $108.72 | $108.72 | 0 |
| 11:19 AM | $108.72 | Up $0.00 | $108.72 | $108.72 | 0 |
| 11:19 AM | $108.72 | Up $0.00 | $108.72 | $108.72 | 0 |
| 11:19 AM | $108.72 | Up $0.00 | $108.72 | $108.72 | 0 |
| 11:19 AM | $108.72 | Up $0.00 | $108.72 | $108.72 | 0 |
| 11:19 AM | $108.72 | Up $0.00 | $108.72 | $108.72 | 0 |
| 11:19 AM | $108.72 | Up $0.00 | $108.72 | $108.72 | 0 |
| 11:18 AM | $108.74 | Down $ -0.01 | $108.74 | $108.74 | 200 |
| 11:17 AM | $108.75 | Up $0.00 | $108.75 | $108.75 | 100 |
| 11:15 AM | $108.75 | Down $ -0.06 | $109.20 | $108.75 | 17,000 |
| 11:15 AM | $108.75 | Up $0.00 | $109.20 | $108.75 | 0 |
| 11:14 AM | $108.82 | Up $0.00 | $108.82 | $108.82 | 100 |
| 11:13 AM | $108.82 | Up $0.05 | $108.82 | $108.82 | 100 |
| 11:08 AM | $108.77 | Up $0.08 | $108.77 | $108.77 | 100 |
| 11:08 AM | $108.77 | Up $0.00 | $108.77 | $108.77 | 0 |
| 11:08 AM | $108.77 | Up $0.00 | $108.77 | $108.77 | 0 |
| 11:08 AM | $108.77 | Up $0.00 | $108.77 | $108.77 | 0 |
| 11:08 AM | $108.77 | Up $0.00 | $108.77 | $108.77 | 0 |
| 11:07 AM | $108.69 | Down $ -0.31 | $109.01 | $108.69 | 600 |
| 11:06 AM | $109.00 | Up $0.49 | $109.00 | $108.72 | 2,800 |
| 11:05 AM | $108.51 | Up $1.31 | $108.54 | $107.44 | 2,800 |
| 11:04 AM | $107.20 | Down $ -0.09 | $107.20 | $107.20 | 100 |
| 10:58 AM | $107.29 | Down $ -0.11 | $107.49 | $107.29 | 700 |
| 10:58 AM | $107.29 | Up $0.00 | $107.49 | $107.29 | 0 |
| 10:58 AM | $107.29 | Up $0.00 | $107.49 | $107.29 | 0 |
| 10:58 AM | $107.29 | Up $0.00 | $107.49 | $107.29 | 0 |
| 10:58 AM | $107.29 | Up $0.00 | $107.49 | $107.29 | 0 |
| 10:58 AM | $107.29 | Up $0.00 | $107.49 | $107.29 | 0 |
| 10:57 AM | $107.40 | Down $ -0.02 | $107.40 | $107.40 | 100 |
| 10:52 AM | $107.42 | Down $ -0.19 | $107.61 | $107.41 | 800 |
| 10:52 AM | $107.42 | Up $0.00 | $107.61 | $107.41 | 0 |
| 10:52 AM | $107.42 | Up $0.00 | $107.61 | $107.41 | 0 |
| 10:52 AM | $107.42 | Up $0.00 | $107.61 | $107.41 | 0 |
| 10:52 AM | $107.42 | Up $0.00 | $107.61 | $107.41 | 0 |
| 10:51 AM | $107.61 | Down $ -0.05 | $107.61 | $107.61 | 600 |
| 10:49 AM | $107.65 | Down $ -0.05 | $107.70 | $107.65 | 300 |
| 10:49 AM | $107.65 | Up $0.00 | $107.70 | $107.65 | 0 |
| 10:41 AM | $107.70 | Down $ -0.19 | $107.91 | $107.70 | 800 |
| 10:41 AM | $107.70 | Up $0.00 | $107.91 | $107.70 | 0 |
| 10:41 AM | $107.70 | Up $0.00 | $107.91 | $107.70 | 0 |
| 10:41 AM | $107.70 | Up $0.00 | $107.91 | $107.70 | 0 |
| 10:41 AM | $107.70 | Up $0.00 | $107.91 | $107.70 | 0 |
| 10:41 AM | $107.70 | Up $0.00 | $107.91 | $107.70 | 0 |
| 10:41 AM | $107.70 | Up $0.00 | $107.91 | $107.70 | 0 |
| 10:41 AM | $107.70 | Up $0.00 | $107.91 | $107.70 | 0 |
| 10:37 AM | $107.89 | Down $ -0.12 | $107.90 | $107.89 | 300 |
| 10:37 AM | $107.89 | Up $0.00 | $107.90 | $107.89 | 0 |
| 10:37 AM | $107.89 | Up $0.00 | $107.90 | $107.89 | 0 |
| 10:37 AM | $107.89 | Up $0.00 | $107.90 | $107.89 | 0 |
| 10:35 AM | $108.01 | Down $ -0.30 | $108.17 | $107.83 | 1,000 |
| 10:35 AM | $108.01 | Up $0.00 | $108.17 | $107.83 | 0 |
| 10:34 AM | $108.31 | Up $0.81 | $108.56 | $107.57 | 3,300 |
| 10:33 AM | $107.50 | Up $0.24 | $107.50 | $107.45 | 1,500 |
| 10:32 AM | $107.26 | Up $0.13 | $107.44 | $107.26 | 200 |
| 10:27 AM | $107.13 | Up $0.00 | $107.89 | $107.13 | 6,400 |
| 10:27 AM | $107.13 | Up $0.00 | $107.89 | $107.13 | 0 |
| 10:27 AM | $107.13 | Up $0.00 | $107.89 | $107.13 | 0 |
| 10:27 AM | $107.13 | Up $0.00 | $107.89 | $107.13 | 0 |
| 10:27 AM | $107.13 | Up $0.00 | $107.89 | $107.13 | 0 |
| 10:23 AM | $107.13 | Up $0.44 | $107.72 | $106.89 | 12,100 |
| 10:23 AM | $107.13 | Up $0.00 | $107.72 | $106.89 | 0 |
| 10:23 AM | $107.13 | Up $0.00 | $107.72 | $106.89 | 0 |
| 10:23 AM | $107.13 | Up $0.00 | $107.72 | $106.89 | 0 |
| 10:22 AM | $106.69 | Down $ -0.12 | $106.69 | $106.68 | 400 |
| 10:21 AM | $106.81 | Up $0.66 | $106.81 | $106.17 | 1,700 |
| 10:20 AM | $106.15 | Up $0.13 | $106.15 | $106.05 | 700 |
| 10:19 AM | $106.02 | Down $ -0.14 | $106.02 | $106.02 | 100 |
| 10:15 AM | $106.16 | Up $0.26 | $106.16 | $105.72 | 1,400 |
| 10:15 AM | $106.16 | Up $0.00 | $106.16 | $105.72 | 0 |
| 10:15 AM | $106.16 | Up $0.00 | $106.16 | $105.72 | 0 |
| 10:15 AM | $106.16 | Up $0.00 | $106.16 | $105.72 | 0 |
| 10:14 AM | $105.90 | Down $ -0.39 | $106.10 | $105.90 | 300 |
| 10:12 AM | $106.29 | Up $0.33 | $106.31 | $106.27 | 500 |
| 10:12 AM | $106.29 | Up $0.00 | $106.31 | $106.27 | 0 |
| 10:11 AM | $105.96 | Down $ -0.49 | $106.27 | $105.96 | 400 |
| 10:09 AM | $106.45 | Down $ -0.39 | $106.74 | $106.45 | 2,100 |
| 10:09 AM | $106.45 | Up $0.00 | $106.74 | $106.45 | 0 |
| 10:07 AM | $106.84 | Down $ -0.53 | $107.16 | $106.83 | 1,300 |
| 10:07 AM | $106.84 | Up $0.00 | $107.16 | $106.83 | 0 |
| 10:06 AM | $107.37 | Up $0.80 | $107.37 | $106.65 | 500 |
| 09:54 AM | $106.57 | Up $0.40 | $106.57 | $106.57 | 100 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:54 AM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 09:50 AM | $106.17 | Down $ -1.07 | $107.49 | $106.17 | 2,400 |
| 09:50 AM | $106.17 | Up $0.00 | $107.49 | $106.17 | 0 |
| 09:50 AM | $106.17 | Up $0.00 | $107.49 | $106.17 | 0 |
| 09:50 AM | $106.17 | Up $0.00 | $107.49 | $106.17 | 0 |
| 09:49 AM | $107.24 | Up $0.40 | $107.37 | $106.89 | 400 |
| 09:48 AM | $106.84 | Down $ -1.16 | $107.03 | $106.84 | 300 |
| 09:30 AM | $108.00 | Up $0.78 | $108.00 | $108.00 | 500 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| 09:30 AM | $108.00 | Up $0.00 | $108.00 | $108.00 | 0 |
| Previous close | $107.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | $110.15 | $108.49 | $110.40 | $108.15 | 118,100 |
| 12/11/2026 | $107.22 | $107.59 | $107.60 | $106.74 | 90,600 |
| 11/11/2026 | $109.03 | $109.73 | $110.05 | $109.01 | 36,100 |
| 10/11/2026 | $110.66 | $109.99 | $111.25 | $109.98 | 23,600 |
| 09/11/2026 | $110.40 | $110.03 | $111.27 | $110.03 | 45,700 |
| 06/11/2026 | $108.55 | $108.33 | $109.23 | $108.14 | 54,200 |
| 05/11/2026 | $108.24 | $107.20 | $109.12 | $106.89 | 69,600 |
| 04/11/2026 | $111.91 | $111.62 | $112.36 | $111.29 | 68,400 |
| 03/11/2026 | $107.09 | $107.20 | $107.81 | $106.84 | 128,700 |
| 02/11/2026 | $109.03 | $110.54 | $111.00 | $108.78 | 264,400 |
| 30/10/2026 | $104.94 | $104.81 | $105.21 | $104.22 | 42,400 |
| 29/10/2026 | $104.51 | $105.14 | $105.25 | $104.28 | 67,400 |
| 28/10/2026 | $103.61 | $103.51 | $104.15 | $102.96 | 61,800 |
| 27/10/2026 | $104.44 | $104.77 | $105.00 | $104.43 | 51,700 |
| 26/10/2026 | $104.78 | $104.77 | $105.71 | $104.57 | 83,700 |
| 23/10/2026 | $104.85 | $104.35 | $104.98 | $103.74 | 49,700 |
| 22/10/2026 | $104.25 | $104.25 | $104.69 | $103.93 | 57,300 |
| 21/10/2026 | $102.69 | $102.50 | $104.27 | $102.31 | 57,200 |
| 20/10/2026 | $102.29 | $101.81 | $102.29 | $101.47 | 36,800 |
| 19/10/2026 | $99.99 | $99.50 | $100.05 | $99.20 | 44,800 |
| 16/10/2026 | $100.30 | $100.61 | $100.84 | $100.00 | 99,400 |
| 15/10/2026 | $102.26 | $101.39 | $102.34 | $101.32 | 48,100 |
| 14/10/2026 | $100.50 | $100.27 | $100.57 | $99.50 | 88,500 |
| 13/10/2026 | $102.86 | $103.33 | $103.53 | $102.46 | 70,200 |
| 09/10/2026 | $103.43 | $102.84 | $103.62 | $102.73 | 105,500 |
| 08/10/2026 | $102.50 | $102.04 | $102.71 | $101.87 | 36,900 |
| 07/10/2026 | $103.39 | $103.33 | $103.98 | $103.33 | 46,100 |
| 06/10/2026 | $104.96 | $104.80 | $104.96 | $103.90 | 155,200 |
| 05/10/2026 | $105.67 | $105.06 | $106.06 | $105.02 | 53,100 |
| 02/10/2026 | $105.08 | $104.39 | $105.51 | $104.39 | 84,100 |
Graphs are not available, please refer to the detailed table