Find a quote
ONEX CORPORATION
106.64 Up 3.20 (3.00 %)
Delayed : 2026/07/24 17:40:00
- Previous close $103.44
- Opening $104.07
- Today High $107.11
- Today Low $103.96
- Price Bid $106.33
- Price Ask $106.33
- 52 Weeks High $131.38
- 52 Weeks Low $95.15
- Size Bid 1
- Size Ask 3
- Volume 146,434
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $106.64 | Up $0.01 | $106.64 | $106.64 | 80,200 |
| 03:59 PM | $106.63 | Down $ -0.14 | $106.77 | $106.63 | 1,500 |
| 03:58 PM | $106.77 | Up $0.00 | $106.78 | $106.67 | 1,100 |
| 03:57 PM | $106.77 | Up $0.29 | $106.77 | $106.60 | 400 |
| 03:56 PM | $106.48 | Down $ -0.29 | $106.48 | $106.48 | 100 |
| 03:55 PM | $106.77 | Down $ -0.12 | $106.89 | $106.60 | 1,200 |
| 03:54 PM | $106.89 | Up $0.15 | $106.89 | $106.89 | 200 |
| 03:53 PM | $106.74 | Up $0.27 | $106.75 | $106.61 | 1,400 |
| 03:51 PM | $106.47 | Down $ -0.28 | $106.76 | $106.47 | 400 |
| 03:51 PM | $106.47 | Up $0.00 | $106.76 | $106.47 | 0 |
| 03:50 PM | $106.76 | Down $ -0.13 | $106.76 | $106.61 | 500 |
| 03:49 PM | $106.88 | Up $0.13 | $106.88 | $106.88 | 200 |
| 03:47 PM | $106.75 | Up $0.00 | $106.75 | $106.75 | 100 |
| 03:47 PM | $106.75 | Up $0.00 | $106.75 | $106.75 | 0 |
| 03:46 PM | $106.75 | Down $ -0.15 | $106.76 | $106.75 | 900 |
| 03:44 PM | $106.90 | Up $0.01 | $106.90 | $106.89 | 300 |
| 03:44 PM | $106.90 | Up $0.00 | $106.90 | $106.89 | 0 |
| 03:43 PM | $106.89 | Up $0.03 | $106.89 | $106.89 | 200 |
| 03:41 PM | $106.86 | Up $0.26 | $106.86 | $106.86 | 400 |
| 03:41 PM | $106.86 | Up $0.00 | $106.86 | $106.86 | 0 |
| 03:40 PM | $106.60 | Down $ -0.13 | $106.73 | $106.60 | 400 |
| 03:37 PM | $106.73 | Up $0.00 | $106.73 | $106.73 | 100 |
| 03:37 PM | $106.73 | Up $0.00 | $106.73 | $106.73 | 0 |
| 03:37 PM | $106.73 | Up $0.00 | $106.73 | $106.73 | 0 |
| 03:36 PM | $106.73 | Down $ -0.02 | $106.73 | $106.73 | 100 |
| 03:35 PM | $106.74 | Down $ -0.05 | $106.80 | $106.74 | 300 |
| 03:33 PM | $106.79 | Up $0.20 | $106.79 | $106.57 | 900 |
| 03:33 PM | $106.79 | Up $0.00 | $106.79 | $106.57 | 0 |
| 03:29 PM | $106.59 | Up $0.01 | $106.59 | $106.59 | 100 |
| 03:29 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 03:29 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 03:29 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 03:28 PM | $106.58 | Up $0.13 | $106.58 | $106.58 | 100 |
| 03:27 PM | $106.45 | Up $0.15 | $106.45 | $106.43 | 1,000 |
| 03:17 PM | $106.30 | Up $0.11 | $106.30 | $106.28 | 2,700 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:17 PM | $106.30 | Up $0.00 | $106.30 | $106.28 | 0 |
| 03:16 PM | $106.19 | Up $0.00 | $106.19 | $106.19 | 200 |
| 03:09 PM | $106.19 | Down $ -0.17 | $106.19 | $106.19 | 100 |
| 03:09 PM | $106.19 | Up $0.00 | $106.19 | $106.19 | 0 |
| 03:09 PM | $106.19 | Up $0.00 | $106.19 | $106.19 | 0 |
| 03:09 PM | $106.19 | Up $0.00 | $106.19 | $106.19 | 0 |
| 03:09 PM | $106.19 | Up $0.00 | $106.19 | $106.19 | 0 |
| 03:09 PM | $106.19 | Up $0.00 | $106.19 | $106.19 | 0 |
| 03:09 PM | $106.19 | Up $0.00 | $106.19 | $106.19 | 0 |
| 03:06 PM | $106.36 | Up $0.01 | $106.36 | $106.35 | 400 |
| 03:06 PM | $106.36 | Up $0.00 | $106.36 | $106.35 | 0 |
| 03:06 PM | $106.36 | Up $0.00 | $106.36 | $106.35 | 0 |
| 03:05 PM | $106.35 | Up $0.43 | $106.36 | $106.24 | 1,100 |
| 03:00 PM | $105.92 | Down $ -0.12 | $105.92 | $105.92 | 100 |
| 03:00 PM | $105.92 | Up $0.00 | $105.92 | $105.92 | 0 |
| 03:00 PM | $105.92 | Up $0.00 | $105.92 | $105.92 | 0 |
| 03:00 PM | $105.92 | Up $0.00 | $105.92 | $105.92 | 0 |
| 03:00 PM | $105.92 | Up $0.00 | $105.92 | $105.92 | 0 |
| 02:52 PM | $106.04 | Down $ -0.01 | $106.04 | $106.04 | 200 |
| 02:52 PM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 02:52 PM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 02:52 PM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 02:52 PM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 02:52 PM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 02:52 PM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 02:52 PM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 02:36 PM | $106.05 | Down $ -0.01 | $106.05 | $106.05 | 200 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:36 PM | $106.05 | Up $0.00 | $106.05 | $106.05 | 0 |
| 02:31 PM | $106.06 | Down $ -0.13 | $106.09 | $106.06 | 300 |
| 02:31 PM | $106.06 | Up $0.00 | $106.09 | $106.06 | 0 |
| 02:31 PM | $106.06 | Up $0.00 | $106.09 | $106.06 | 0 |
| 02:31 PM | $106.06 | Up $0.00 | $106.09 | $106.06 | 0 |
| 02:31 PM | $106.06 | Up $0.00 | $106.09 | $106.06 | 0 |
| 02:30 PM | $106.19 | Down $ -0.24 | $106.19 | $106.19 | 300 |
| 02:17 PM | $106.43 | Up $0.10 | $106.44 | $106.43 | 400 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:17 PM | $106.43 | Up $0.00 | $106.44 | $106.43 | 0 |
| 02:15 PM | $106.33 | Down $ -0.02 | $106.33 | $106.33 | 200 |
| 02:15 PM | $106.33 | Up $0.00 | $106.33 | $106.33 | 0 |
| 02:09 PM | $106.35 | Down $ -0.15 | $106.35 | $106.35 | 300 |
| 02:09 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 02:09 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 02:09 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 02:09 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 02:09 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 02:05 PM | $106.50 | Down $ -0.20 | $106.51 | $106.50 | 1,000 |
| 02:05 PM | $106.50 | Up $0.00 | $106.51 | $106.50 | 0 |
| 02:05 PM | $106.50 | Up $0.00 | $106.51 | $106.50 | 0 |
| 02:05 PM | $106.50 | Up $0.00 | $106.51 | $106.50 | 0 |
| 02:01 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 300 |
| 02:01 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 0 |
| 02:01 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 0 |
| 02:01 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 0 |
| 01:57 PM | $106.70 | Up $0.09 | $106.70 | $106.70 | 300 |
| 01:57 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 0 |
| 01:57 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 0 |
| 01:57 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 0 |
| 01:55 PM | $106.61 | Down $ -0.01 | $106.61 | $106.52 | 200 |
| 01:55 PM | $106.61 | Up $0.00 | $106.61 | $106.52 | 0 |
| 01:52 PM | $106.62 | Down $ -0.09 | $106.62 | $106.62 | 100 |
| 01:52 PM | $106.62 | Up $0.00 | $106.62 | $106.62 | 0 |
| 01:52 PM | $106.62 | Up $0.00 | $106.62 | $106.62 | 0 |
| 01:49 PM | $106.70 | Up $0.01 | $106.70 | $106.53 | 400 |
| 01:49 PM | $106.70 | Up $0.00 | $106.70 | $106.53 | 0 |
| 01:49 PM | $106.70 | Up $0.00 | $106.70 | $106.53 | 0 |
| 01:48 PM | $106.69 | Up $0.01 | $106.69 | $106.69 | 200 |
| 01:46 PM | $106.68 | Up $0.00 | $106.68 | $106.68 | 200 |
| 01:46 PM | $106.68 | Up $0.00 | $106.68 | $106.68 | 0 |
| 01:34 PM | $106.68 | Up $0.19 | $106.68 | $106.66 | 400 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:34 PM | $106.68 | Up $0.00 | $106.68 | $106.66 | 0 |
| 01:25 PM | $106.50 | Down $ -0.10 | $106.66 | $106.50 | 300 |
| 01:25 PM | $106.50 | Up $0.00 | $106.66 | $106.50 | 0 |
| 01:25 PM | $106.50 | Up $0.00 | $106.66 | $106.50 | 0 |
| 01:25 PM | $106.50 | Up $0.00 | $106.66 | $106.50 | 0 |
| 01:25 PM | $106.50 | Up $0.00 | $106.66 | $106.50 | 0 |
| 01:25 PM | $106.50 | Up $0.00 | $106.66 | $106.50 | 0 |
| 01:25 PM | $106.50 | Up $0.00 | $106.66 | $106.50 | 0 |
| 01:25 PM | $106.50 | Up $0.00 | $106.66 | $106.50 | 0 |
| 01:25 PM | $106.50 | Up $0.00 | $106.66 | $106.50 | 0 |
| 01:14 PM | $106.60 | Up $0.02 | $106.60 | $106.60 | 200 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:14 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:11 PM | $106.58 | Up $0.17 | $106.58 | $106.58 | 300 |
| 01:11 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 01:11 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 01:09 PM | $106.41 | Down $ -0.13 | $106.41 | $106.41 | 100 |
| 01:09 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 01:08 PM | $106.54 | Down $ -0.25 | $106.68 | $106.54 | 200 |
| 01:04 PM | $106.79 | Up $0.11 | $106.79 | $106.79 | 100 |
| 01:04 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 01:04 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 01:04 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 01:01 PM | $106.68 | Up $0.14 | $106.74 | $106.68 | 300 |
| 01:01 PM | $106.68 | Up $0.00 | $106.74 | $106.68 | 0 |
| 01:01 PM | $106.68 | Up $0.00 | $106.74 | $106.68 | 0 |
| 01:00 PM | $106.54 | Down $ -0.21 | $106.54 | $106.54 | 100 |
| 12:58 PM | $106.75 | Down $ -0.04 | $106.76 | $106.73 | 500 |
| 12:58 PM | $106.75 | Up $0.00 | $106.76 | $106.73 | 0 |
| 12:52 PM | $106.79 | Up $0.06 | $106.79 | $106.79 | 100 |
| 12:52 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 12:52 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 12:52 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 12:52 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 12:52 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 12:45 PM | $106.74 | Down $ -0.03 | $106.75 | $106.74 | 300 |
| 12:45 PM | $106.74 | Up $0.00 | $106.75 | $106.74 | 0 |
| 12:45 PM | $106.74 | Up $0.00 | $106.75 | $106.74 | 0 |
| 12:45 PM | $106.74 | Up $0.00 | $106.75 | $106.74 | 0 |
| 12:45 PM | $106.74 | Up $0.00 | $106.75 | $106.74 | 0 |
| 12:45 PM | $106.74 | Up $0.00 | $106.75 | $106.74 | 0 |
| 12:45 PM | $106.74 | Up $0.00 | $106.75 | $106.74 | 0 |
| 12:44 PM | $106.76 | Down $ -0.17 | $106.76 | $106.76 | 100 |
| 12:43 PM | $106.94 | Up $0.00 | $106.94 | $106.87 | 600 |
| 12:34 PM | $106.93 | Down $ -0.18 | $106.93 | $106.93 | 200 |
| 12:34 PM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 12:34 PM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 12:34 PM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 12:34 PM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 12:34 PM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 12:34 PM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 12:34 PM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 12:34 PM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 12:26 PM | $107.11 | Up $0.19 | $107.11 | $107.06 | 500 |
| 12:26 PM | $107.11 | Up $0.00 | $107.11 | $107.06 | 0 |
| 12:26 PM | $107.11 | Up $0.00 | $107.11 | $107.06 | 0 |
| 12:26 PM | $107.11 | Up $0.00 | $107.11 | $107.06 | 0 |
| 12:26 PM | $107.11 | Up $0.00 | $107.11 | $107.06 | 0 |
| 12:26 PM | $107.11 | Up $0.00 | $107.11 | $107.06 | 0 |
| 12:26 PM | $107.11 | Up $0.00 | $107.11 | $107.06 | 0 |
| 12:26 PM | $107.11 | Up $0.00 | $107.11 | $107.06 | 0 |
| 12:15 PM | $106.93 | Down $ -0.03 | $106.93 | $106.79 | 400 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:15 PM | $106.93 | Up $0.00 | $106.93 | $106.79 | 0 |
| 12:12 PM | $106.95 | Up $0.20 | $106.95 | $106.95 | 100 |
| 12:12 PM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 12:12 PM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 12:10 PM | $106.75 | Up $0.24 | $106.75 | $106.67 | 2,100 |
| 12:10 PM | $106.75 | Up $0.00 | $106.75 | $106.67 | 0 |
| 12:07 PM | $106.51 | Up $0.10 | $106.51 | $106.51 | 300 |
| 12:07 PM | $106.51 | Up $0.00 | $106.51 | $106.51 | 0 |
| 12:07 PM | $106.51 | Up $0.00 | $106.51 | $106.51 | 0 |
| 11:53 AM | $106.41 | Down $ -0.05 | $106.41 | $106.40 | 200 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:53 AM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 11:52 AM | $106.46 | Down $ -0.27 | $106.48 | $106.46 | 500 |
| 11:47 AM | $106.73 | Up $0.21 | $106.73 | $106.67 | 500 |
| 11:47 AM | $106.73 | Up $0.00 | $106.73 | $106.67 | 0 |
| 11:47 AM | $106.73 | Up $0.00 | $106.73 | $106.67 | 0 |
| 11:47 AM | $106.73 | Up $0.00 | $106.73 | $106.67 | 0 |
| 11:47 AM | $106.73 | Up $0.00 | $106.73 | $106.67 | 0 |
| 11:45 AM | $106.52 | Down $ -0.08 | $106.52 | $106.51 | 300 |
| 11:45 AM | $106.52 | Up $0.00 | $106.52 | $106.51 | 0 |
| 11:40 AM | $106.60 | Down $ -0.09 | $106.60 | $106.60 | 100 |
| 11:40 AM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 11:40 AM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 11:40 AM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 11:40 AM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 11:34 AM | $106.69 | Down $ -0.06 | $106.69 | $106.56 | 300 |
| 11:34 AM | $106.69 | Up $0.00 | $106.69 | $106.56 | 0 |
| 11:34 AM | $106.69 | Up $0.00 | $106.69 | $106.56 | 0 |
| 11:34 AM | $106.69 | Up $0.00 | $106.69 | $106.56 | 0 |
| 11:34 AM | $106.69 | Up $0.00 | $106.69 | $106.56 | 0 |
| 11:34 AM | $106.69 | Up $0.00 | $106.69 | $106.56 | 0 |
| 11:32 AM | $106.75 | Down $ -0.23 | $106.82 | $106.75 | 500 |
| 11:32 AM | $106.75 | Up $0.00 | $106.82 | $106.75 | 0 |
| 11:29 AM | $106.98 | Down $ -0.11 | $106.98 | $106.97 | 1,400 |
| 11:29 AM | $106.98 | Up $0.00 | $106.98 | $106.97 | 0 |
| 11:29 AM | $106.98 | Up $0.00 | $106.98 | $106.97 | 0 |
| 11:28 AM | $107.09 | Up $0.09 | $107.09 | $106.97 | 1,200 |
| 11:21 AM | $107.00 | Up $0.29 | $107.00 | $106.72 | 5,100 |
| 11:21 AM | $107.00 | Up $0.00 | $107.00 | $106.72 | 0 |
| 11:21 AM | $107.00 | Up $0.00 | $107.00 | $106.72 | 0 |
| 11:21 AM | $107.00 | Up $0.00 | $107.00 | $106.72 | 0 |
| 11:21 AM | $107.00 | Up $0.00 | $107.00 | $106.72 | 0 |
| 11:21 AM | $107.00 | Up $0.00 | $107.00 | $106.72 | 0 |
| 11:21 AM | $107.00 | Up $0.00 | $107.00 | $106.72 | 0 |
| 11:20 AM | $106.71 | Up $0.09 | $106.71 | $106.71 | 300 |
| 11:15 AM | $106.62 | Up $0.26 | $106.63 | $106.62 | 200 |
| 11:15 AM | $106.62 | Up $0.00 | $106.63 | $106.62 | 0 |
| 11:15 AM | $106.62 | Up $0.00 | $106.63 | $106.62 | 0 |
| 11:15 AM | $106.62 | Up $0.00 | $106.63 | $106.62 | 0 |
| 11:15 AM | $106.62 | Up $0.00 | $106.63 | $106.62 | 0 |
| 11:14 AM | $106.36 | Up $0.06 | $106.56 | $106.35 | 500 |
| 11:11 AM | $106.30 | Up $0.26 | $106.30 | $106.30 | 400 |
| 11:11 AM | $106.30 | Up $0.00 | $106.30 | $106.30 | 0 |
| 11:11 AM | $106.30 | Up $0.00 | $106.30 | $106.30 | 0 |
| 11:04 AM | $106.04 | Down $ -0.12 | $106.04 | $106.04 | 100 |
| 11:04 AM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 11:04 AM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 11:04 AM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 11:04 AM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 11:04 AM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 11:04 AM | $106.04 | Up $0.00 | $106.04 | $106.04 | 0 |
| 11:02 AM | $106.16 | Down $ -0.18 | $106.17 | $106.16 | 400 |
| 11:02 AM | $106.16 | Up $0.00 | $106.17 | $106.16 | 0 |
| 11:00 AM | $106.34 | Up $0.17 | $106.34 | $106.28 | 500 |
| 11:00 AM | $106.34 | Up $0.00 | $106.34 | $106.28 | 0 |
| 10:52 AM | $106.17 | Up $0.06 | $106.17 | $106.17 | 100 |
| 10:52 AM | $106.17 | Up $0.00 | $106.17 | $106.17 | 0 |
| 10:52 AM | $106.17 | Up $0.00 | $106.17 | $106.17 | 0 |
| 10:52 AM | $106.17 | Up $0.00 | $106.17 | $106.17 | 0 |
| 10:52 AM | $106.17 | Up $0.00 | $106.17 | $106.17 | 0 |
| 10:52 AM | $106.17 | Up $0.00 | $106.17 | $106.17 | 0 |
| 10:52 AM | $106.17 | Up $0.00 | $106.17 | $106.17 | 0 |
| 10:52 AM | $106.17 | Up $0.00 | $106.17 | $106.17 | 0 |
| 10:51 AM | $106.11 | Up $0.16 | $106.11 | $106.11 | 100 |
| 10:45 AM | $105.95 | Up $0.32 | $105.95 | $105.88 | 500 |
| 10:45 AM | $105.95 | Up $0.00 | $105.95 | $105.88 | 0 |
| 10:45 AM | $105.95 | Up $0.00 | $105.95 | $105.88 | 0 |
| 10:45 AM | $105.95 | Up $0.00 | $105.95 | $105.88 | 0 |
| 10:45 AM | $105.95 | Up $0.00 | $105.95 | $105.88 | 0 |
| 10:45 AM | $105.95 | Up $0.00 | $105.95 | $105.88 | 0 |
| 10:44 AM | $105.63 | Down $ -0.48 | $105.84 | $105.63 | 300 |
| 10:41 AM | $106.11 | Down $ -0.03 | $106.11 | $106.11 | 300 |
| 10:41 AM | $106.11 | Up $0.00 | $106.11 | $106.11 | 0 |
| 10:41 AM | $106.11 | Up $0.00 | $106.11 | $106.11 | 0 |
| 10:40 AM | $106.14 | Down $ -0.26 | $106.14 | $106.14 | 100 |
| 10:36 AM | $106.40 | Down $ -0.32 | $106.40 | $106.40 | 300 |
| 10:36 AM | $106.40 | Up $0.00 | $106.40 | $106.40 | 0 |
| 10:36 AM | $106.40 | Up $0.00 | $106.40 | $106.40 | 0 |
| 10:36 AM | $106.40 | Up $0.00 | $106.40 | $106.40 | 0 |
| 10:31 AM | $106.72 | Up $0.08 | $106.72 | $106.71 | 1,200 |
| 10:31 AM | $106.72 | Up $0.00 | $106.72 | $106.71 | 0 |
| 10:31 AM | $106.72 | Up $0.00 | $106.72 | $106.71 | 0 |
| 10:31 AM | $106.72 | Up $0.00 | $106.72 | $106.71 | 0 |
| 10:31 AM | $106.72 | Up $0.00 | $106.72 | $106.71 | 0 |
| 10:22 AM | $106.64 | Up $0.28 | $106.64 | $106.57 | 500 |
| 10:22 AM | $106.64 | Up $0.00 | $106.64 | $106.57 | 0 |
| 10:22 AM | $106.64 | Up $0.00 | $106.64 | $106.57 | 0 |
| 10:22 AM | $106.64 | Up $0.00 | $106.64 | $106.57 | 0 |
| 10:22 AM | $106.64 | Up $0.00 | $106.64 | $106.57 | 0 |
| 10:22 AM | $106.64 | Up $0.00 | $106.64 | $106.57 | 0 |
| 10:22 AM | $106.64 | Up $0.00 | $106.64 | $106.57 | 0 |
| 10:22 AM | $106.64 | Up $0.00 | $106.64 | $106.57 | 0 |
| 10:22 AM | $106.64 | Up $0.00 | $106.64 | $106.57 | 0 |
| 10:13 AM | $106.36 | Down $ -0.31 | $106.49 | $106.36 | 1,000 |
| 10:13 AM | $106.36 | Up $0.00 | $106.49 | $106.36 | 0 |
| 10:13 AM | $106.36 | Up $0.00 | $106.49 | $106.36 | 0 |
| 10:13 AM | $106.36 | Up $0.00 | $106.49 | $106.36 | 0 |
| 10:13 AM | $106.36 | Up $0.00 | $106.49 | $106.36 | 0 |
| 10:13 AM | $106.36 | Up $0.00 | $106.49 | $106.36 | 0 |
| 10:13 AM | $106.36 | Up $0.00 | $106.49 | $106.36 | 0 |
| 10:13 AM | $106.36 | Up $0.00 | $106.49 | $106.36 | 0 |
| 10:13 AM | $106.36 | Up $0.00 | $106.49 | $106.36 | 0 |
| 10:11 AM | $106.67 | Up $0.03 | $106.67 | $106.67 | 100 |
| 10:11 AM | $106.67 | Up $0.00 | $106.67 | $106.67 | 0 |
| 10:10 AM | $106.64 | Up $0.13 | $106.64 | $106.61 | 500 |
| 10:09 AM | $106.51 | Up $0.10 | $106.51 | $106.51 | 200 |
| 10:06 AM | $106.41 | Up $0.22 | $106.41 | $106.39 | 500 |
| 10:06 AM | $106.41 | Up $0.00 | $106.41 | $106.39 | 0 |
| 10:06 AM | $106.41 | Up $0.00 | $106.41 | $106.39 | 0 |
| 10:05 AM | $106.19 | Up $0.13 | $106.39 | $105.83 | 2,900 |
| 10:00 AM | $106.06 | Up $0.02 | $106.06 | $106.06 | 100 |
| 10:00 AM | $106.06 | Up $0.00 | $106.06 | $106.06 | 0 |
| 10:00 AM | $106.06 | Up $0.00 | $106.06 | $106.06 | 0 |
| 10:00 AM | $106.06 | Up $0.00 | $106.06 | $106.06 | 0 |
| 10:00 AM | $106.06 | Up $0.00 | $106.06 | $106.06 | 0 |
| 09:59 AM | $106.04 | Up $0.05 | $106.04 | $106.04 | 200 |
| 09:58 AM | $105.99 | Up $0.11 | $105.99 | $105.99 | 100 |
| 09:57 AM | $105.88 | Up $0.19 | $105.88 | $105.87 | 500 |
| 09:56 AM | $105.69 | Up $0.22 | $105.70 | $105.69 | 600 |
| 09:50 AM | $105.47 | Down $ -0.07 | $105.47 | $105.47 | 100 |
| 09:50 AM | $105.47 | Up $0.00 | $105.47 | $105.47 | 0 |
| 09:50 AM | $105.47 | Up $0.00 | $105.47 | $105.47 | 0 |
| 09:50 AM | $105.47 | Up $0.00 | $105.47 | $105.47 | 0 |
| 09:50 AM | $105.47 | Up $0.00 | $105.47 | $105.47 | 0 |
| 09:50 AM | $105.47 | Up $0.00 | $105.47 | $105.47 | 0 |
| 09:49 AM | $105.54 | Down $ -0.26 | $105.54 | $105.54 | 200 |
| 09:47 AM | $105.80 | Up $0.01 | $105.80 | $105.79 | 200 |
| 09:47 AM | $105.80 | Up $0.00 | $105.80 | $105.79 | 0 |
| 09:46 AM | $105.79 | Up $0.01 | $105.79 | $105.78 | 200 |
| 09:45 AM | $105.78 | Up $0.17 | $105.78 | $105.61 | 200 |
| 09:44 AM | $105.61 | Down $ -0.17 | $105.61 | $105.61 | 200 |
| 09:43 AM | $105.78 | Down $ -0.04 | $105.95 | $105.76 | 400 |
| 09:41 AM | $105.82 | Down $ -0.30 | $105.98 | $105.82 | 200 |
| 09:41 AM | $105.82 | Up $0.00 | $105.98 | $105.82 | 0 |
| 09:40 AM | $106.12 | Up $0.83 | $106.23 | $105.29 | 4,200 |
| 09:39 AM | $105.29 | Up $0.83 | $105.29 | $104.61 | 4,500 |
| 09:34 AM | $104.46 | Down $ -0.15 | $104.70 | $104.46 | 700 |
| 09:34 AM | $104.46 | Up $0.00 | $104.70 | $104.46 | 0 |
| 09:34 AM | $104.46 | Up $0.00 | $104.70 | $104.46 | 0 |
| 09:34 AM | $104.46 | Up $0.00 | $104.70 | $104.46 | 0 |
| 09:34 AM | $104.46 | Up $0.00 | $104.70 | $104.46 | 0 |
| 09:33 AM | $104.61 | Up $0.65 | $104.99 | $104.61 | 1,000 |
| 09:30 AM | $103.96 | Up $0.52 | $104.07 | $103.96 | 300 |
| 09:30 AM | $103.96 | Up $0.00 | $104.07 | $103.96 | 0 |
| 09:30 AM | $103.96 | Up $0.00 | $104.07 | $103.96 | 0 |
| Previous close | $103.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $106.64 | $106.51 | $107.11 | $105.92 | 108,500 |
| 23/07/2026 | $103.44 | $103.82 | $104.15 | $102.99 | 47,600 |
| 22/07/2026 | $105.28 | $105.28 | $106.05 | $105.00 | 65,600 |
| 21/07/2026 | $106.42 | $106.81 | $107.20 | $106.25 | 50,200 |
| 20/07/2026 | $106.39 | $106.78 | $107.17 | $106.24 | 70,000 |
| 17/07/2026 | $107.17 | $107.17 | $107.93 | $106.30 | 78,100 |
| 16/07/2026 | $108.64 | $108.37 | $108.81 | $107.70 | 58,500 |
| 15/07/2026 | $108.06 | $108.71 | $108.77 | $107.03 | 98,400 |
| 14/07/2026 | $107.67 | $107.59 | $108.30 | $107.27 | 53,900 |
| 13/07/2026 | $106.22 | $106.53 | $106.59 | $105.43 | 67,800 |
| 10/07/2026 | $108.07 | $107.62 | $108.07 | $107.38 | 40,400 |
| 09/07/2026 | $106.54 | $106.86 | $107.23 | $106.10 | 109,900 |
| 08/07/2026 | $107.28 | $106.81 | $107.74 | $106.44 | 151,600 |
| 07/07/2026 | $111.50 | $112.03 | $112.14 | $109.75 | 82,800 |
| 06/07/2026 | $112.37 | $112.32 | $113.90 | $112.02 | 95,400 |
| 03/07/2026 | $110.32 | $110.43 | $110.43 | $109.69 | 16,400 |
| 02/07/2026 | $108.97 | $108.63 | $109.31 | $108.17 | 136,600 |
| 30/06/2026 | $106.06 | $105.91 | $106.45 | $105.54 | 61,800 |
| 29/06/2026 | $103.74 | $103.41 | $104.20 | $103.31 | 44,600 |
| 26/06/2026 | $104.54 | $105.14 | $105.21 | $103.93 | 87,000 |
| 25/06/2026 | $104.75 | $105.07 | $105.40 | $104.00 | 64,300 |
| 24/06/2026 | $103.98 | $105.33 | $105.44 | $103.85 | 98,900 |
| 23/06/2026 | $105.40 | $106.82 | $107.23 | $105.19 | 75,100 |
| 22/06/2026 | $108.43 | $109.13 | $109.57 | $108.30 | 27,200 |
| 19/06/2026 | $109.41 | $109.47 | $110.42 | $109.02 | 365,800 |
| 18/06/2026 | $111.09 | $111.61 | $111.89 | $110.83 | 61,200 |
| 17/06/2026 | $111.08 | $111.89 | $112.08 | $110.32 | 64,200 |
| 16/06/2026 | $110.88 | $111.37 | $111.87 | $110.59 | 63,000 |
| 15/06/2026 | $110.96 | $111.70 | $111.74 | $110.80 | 39,900 |
| 12/06/2026 | $110.63 | $109.22 | $111.22 | $109.22 | 93,800 |
Graphs are not available, please refer to the detailed table