Find a quote
ONEX CORPORATION
116.68 Up 1.40 (1.20 %)
Delayed : 2026/08/25 17:40:00
- Previous close $115.28
- Opening $115.79
- Today High $117.00
- Today Low $114.61
- Price Bid $116.09
- Price Ask $116.09
- 52 Weeks High $131.38
- 52 Weeks Low $95.15
- Size Bid 1
- Size Ask 1
- Volume 121,026
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $116.68 | Up $0.11 | $116.68 | $116.68 | 31,700 |
| 03:59 PM | $116.58 | Down $ -0.39 | $116.86 | $116.52 | 13,000 |
| 03:58 PM | $116.97 | Up $0.11 | $116.97 | $116.85 | 800 |
| 03:57 PM | $116.86 | Up $0.04 | $116.92 | $116.85 | 700 |
| 03:56 PM | $116.82 | Down $ -0.16 | $116.82 | $116.82 | 100 |
| 03:55 PM | $116.98 | Up $0.14 | $116.98 | $116.79 | 800 |
| 03:54 PM | $116.84 | Down $ -0.16 | $116.84 | $116.84 | 100 |
| 03:53 PM | $117.00 | Up $0.01 | $117.00 | $117.00 | 400 |
| 03:52 PM | $116.99 | Up $0.05 | $117.00 | $116.85 | 2,300 |
| 03:51 PM | $116.94 | Down $ -0.01 | $116.94 | $116.94 | 200 |
| 03:50 PM | $116.95 | Up $0.48 | $116.95 | $116.58 | 4,800 |
| 03:49 PM | $116.47 | Up $0.02 | $116.47 | $116.47 | 100 |
| 03:48 PM | $116.45 | Down $ -0.14 | $116.45 | $116.45 | 100 |
| 03:47 PM | $116.59 | Up $0.09 | $116.59 | $116.59 | 100 |
| 03:43 PM | $116.50 | Down $ -0.07 | $116.59 | $116.45 | 1,500 |
| 03:43 PM | $116.50 | Up $0.00 | $116.59 | $116.45 | 0 |
| 03:43 PM | $116.50 | Up $0.00 | $116.59 | $116.45 | 0 |
| 03:43 PM | $116.50 | Up $0.00 | $116.59 | $116.45 | 0 |
| 03:41 PM | $116.57 | Down $ -0.02 | $116.57 | $116.57 | 100 |
| 03:41 PM | $116.57 | Up $0.00 | $116.57 | $116.57 | 0 |
| 03:39 PM | $116.59 | Up $0.00 | $116.59 | $116.59 | 100 |
| 03:39 PM | $116.59 | Up $0.00 | $116.59 | $116.59 | 0 |
| 03:38 PM | $116.59 | Up $0.02 | $116.59 | $116.59 | 100 |
| 03:36 PM | $116.57 | Up $0.00 | $116.57 | $116.57 | 100 |
| 03:36 PM | $116.57 | Up $0.00 | $116.57 | $116.57 | 0 |
| 03:33 PM | $116.57 | Up $0.12 | $116.57 | $116.57 | 100 |
| 03:33 PM | $116.57 | Up $0.00 | $116.57 | $116.57 | 0 |
| 03:33 PM | $116.57 | Up $0.00 | $116.57 | $116.57 | 0 |
| 03:32 PM | $116.45 | Down $ -0.07 | $116.45 | $116.45 | 100 |
| 03:27 PM | $116.52 | Down $ -0.07 | $116.52 | $116.52 | 200 |
| 03:27 PM | $116.52 | Up $0.00 | $116.52 | $116.52 | 0 |
| 03:27 PM | $116.52 | Up $0.00 | $116.52 | $116.52 | 0 |
| 03:27 PM | $116.52 | Up $0.00 | $116.52 | $116.52 | 0 |
| 03:27 PM | $116.52 | Up $0.00 | $116.52 | $116.52 | 0 |
| 03:24 PM | $116.59 | Down $ -0.17 | $116.59 | $116.59 | 200 |
| 03:24 PM | $116.59 | Up $0.00 | $116.59 | $116.59 | 0 |
| 03:24 PM | $116.59 | Up $0.00 | $116.59 | $116.59 | 0 |
| 03:21 PM | $116.76 | Up $0.17 | $116.76 | $116.74 | 3,300 |
| 03:21 PM | $116.76 | Up $0.00 | $116.76 | $116.74 | 0 |
| 03:21 PM | $116.76 | Up $0.00 | $116.76 | $116.74 | 0 |
| 03:20 PM | $116.59 | Down $ -0.10 | $116.59 | $116.59 | 1,900 |
| 03:17 PM | $116.69 | Up $0.01 | $116.69 | $116.69 | 200 |
| 03:17 PM | $116.69 | Up $0.00 | $116.69 | $116.69 | 0 |
| 03:17 PM | $116.69 | Up $0.00 | $116.69 | $116.69 | 0 |
| 03:16 PM | $116.68 | Up $0.09 | $116.68 | $116.59 | 400 |
| 03:15 PM | $116.59 | Up $0.02 | $116.59 | $116.57 | 400 |
| 03:14 PM | $116.57 | Down $ -0.01 | $116.57 | $116.57 | 500 |
| 03:12 PM | $116.58 | Up $0.08 | $116.58 | $116.58 | 300 |
| 03:12 PM | $116.58 | Up $0.00 | $116.58 | $116.58 | 0 |
| 03:11 PM | $116.50 | Down $ -0.09 | $116.50 | $116.49 | 700 |
| 03:10 PM | $116.59 | Up $0.23 | $116.59 | $116.47 | 1,200 |
| 03:09 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 100 |
| 03:03 PM | $116.36 | Up $0.01 | $116.36 | $116.36 | 100 |
| 03:03 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:03 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:03 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:03 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:03 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 02:59 PM | $116.35 | Down $ -0.15 | $116.50 | $116.35 | 2,300 |
| 02:59 PM | $116.35 | Up $0.00 | $116.50 | $116.35 | 0 |
| 02:59 PM | $116.35 | Up $0.00 | $116.50 | $116.35 | 0 |
| 02:59 PM | $116.35 | Up $0.00 | $116.50 | $116.35 | 0 |
| 02:58 PM | $116.50 | Down $ -0.32 | $116.58 | $116.50 | 3,700 |
| 02:53 PM | $116.82 | Up $0.12 | $116.82 | $116.81 | 200 |
| 02:53 PM | $116.82 | Up $0.00 | $116.82 | $116.81 | 0 |
| 02:53 PM | $116.82 | Up $0.00 | $116.82 | $116.81 | 0 |
| 02:53 PM | $116.82 | Up $0.00 | $116.82 | $116.81 | 0 |
| 02:53 PM | $116.82 | Up $0.00 | $116.82 | $116.81 | 0 |
| 02:51 PM | $116.70 | Up $0.00 | $116.70 | $116.70 | 600 |
| 02:51 PM | $116.70 | Up $0.00 | $116.70 | $116.70 | 0 |
| 02:49 PM | $116.70 | Up $0.20 | $116.70 | $116.66 | 700 |
| 02:49 PM | $116.70 | Up $0.00 | $116.70 | $116.66 | 0 |
| 02:46 PM | $116.50 | Down $ -0.01 | $116.51 | $116.46 | 300 |
| 02:46 PM | $116.50 | Up $0.00 | $116.51 | $116.46 | 0 |
| 02:46 PM | $116.50 | Up $0.00 | $116.51 | $116.46 | 0 |
| 02:39 PM | $116.51 | Up $0.01 | $116.51 | $116.51 | 700 |
| 02:39 PM | $116.51 | Up $0.00 | $116.51 | $116.51 | 0 |
| 02:39 PM | $116.51 | Up $0.00 | $116.51 | $116.51 | 0 |
| 02:39 PM | $116.51 | Up $0.00 | $116.51 | $116.51 | 0 |
| 02:39 PM | $116.51 | Up $0.00 | $116.51 | $116.51 | 0 |
| 02:39 PM | $116.51 | Up $0.00 | $116.51 | $116.51 | 0 |
| 02:39 PM | $116.51 | Up $0.00 | $116.51 | $116.51 | 0 |
| 02:35 PM | $116.50 | Up $0.36 | $116.52 | $116.16 | 2,200 |
| 02:35 PM | $116.50 | Up $0.00 | $116.52 | $116.16 | 0 |
| 02:35 PM | $116.50 | Up $0.00 | $116.52 | $116.16 | 0 |
| 02:35 PM | $116.50 | Up $0.00 | $116.52 | $116.16 | 0 |
| 02:28 PM | $116.14 | Down $ -0.08 | $116.14 | $116.14 | 100 |
| 02:28 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 02:28 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 02:28 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 02:28 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 02:28 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 02:28 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 02:27 PM | $116.23 | Down $ -0.08 | $116.23 | $116.23 | 100 |
| 02:26 PM | $116.30 | Down $ -0.23 | $116.33 | $116.30 | 2,800 |
| 02:24 PM | $116.53 | Up $0.20 | $116.53 | $116.43 | 300 |
| 02:24 PM | $116.53 | Up $0.00 | $116.53 | $116.43 | 0 |
| 02:21 PM | $116.33 | Down $ -0.17 | $116.54 | $116.33 | 400 |
| 02:21 PM | $116.33 | Up $0.00 | $116.54 | $116.33 | 0 |
| 02:21 PM | $116.33 | Up $0.00 | $116.54 | $116.33 | 0 |
| 02:17 PM | $116.50 | Up $0.11 | $116.50 | $116.40 | 2,000 |
| 02:17 PM | $116.50 | Up $0.00 | $116.50 | $116.40 | 0 |
| 02:17 PM | $116.50 | Up $0.00 | $116.50 | $116.40 | 0 |
| 02:17 PM | $116.50 | Up $0.00 | $116.50 | $116.40 | 0 |
| 02:16 PM | $116.39 | Up $0.00 | $116.39 | $116.39 | 100 |
| 02:13 PM | $116.39 | Up $0.06 | $116.39 | $116.39 | 100 |
| 02:13 PM | $116.39 | Up $0.00 | $116.39 | $116.39 | 0 |
| 02:13 PM | $116.39 | Up $0.00 | $116.39 | $116.39 | 0 |
| 02:04 PM | $116.34 | Down $ -0.06 | $116.47 | $116.34 | 900 |
| 02:04 PM | $116.34 | Up $0.00 | $116.47 | $116.34 | 0 |
| 02:04 PM | $116.34 | Up $0.00 | $116.47 | $116.34 | 0 |
| 02:04 PM | $116.34 | Up $0.00 | $116.47 | $116.34 | 0 |
| 02:04 PM | $116.34 | Up $0.00 | $116.47 | $116.34 | 0 |
| 02:04 PM | $116.34 | Up $0.00 | $116.47 | $116.34 | 0 |
| 02:04 PM | $116.34 | Up $0.00 | $116.47 | $116.34 | 0 |
| 02:04 PM | $116.34 | Up $0.00 | $116.47 | $116.34 | 0 |
| 02:04 PM | $116.34 | Up $0.00 | $116.47 | $116.34 | 0 |
| 02:02 PM | $116.39 | Up $0.14 | $116.39 | $116.39 | 100 |
| 02:02 PM | $116.39 | Up $0.00 | $116.39 | $116.39 | 0 |
| 01:59 PM | $116.25 | Down $ -0.20 | $116.25 | $116.25 | 100 |
| 01:59 PM | $116.25 | Up $0.00 | $116.25 | $116.25 | 0 |
| 01:59 PM | $116.25 | Up $0.00 | $116.25 | $116.25 | 0 |
| 01:42 PM | $116.45 | Up $0.09 | $116.45 | $116.38 | 200 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:42 PM | $116.45 | Up $0.00 | $116.45 | $116.38 | 0 |
| 01:41 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 100 |
| 01:36 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 100 |
| 01:36 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 01:36 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 01:36 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 01:36 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 01:33 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 100 |
| 01:33 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 01:33 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 01:31 PM | $116.36 | Up $0.24 | $116.36 | $116.12 | 800 |
| 01:31 PM | $116.36 | Up $0.00 | $116.36 | $116.12 | 0 |
| 01:22 PM | $116.12 | Down $ -0.13 | $116.12 | $115.94 | 700 |
| 01:22 PM | $116.12 | Up $0.00 | $116.12 | $115.94 | 0 |
| 01:22 PM | $116.12 | Up $0.00 | $116.12 | $115.94 | 0 |
| 01:22 PM | $116.12 | Up $0.00 | $116.12 | $115.94 | 0 |
| 01:22 PM | $116.12 | Up $0.00 | $116.12 | $115.94 | 0 |
| 01:22 PM | $116.12 | Up $0.00 | $116.12 | $115.94 | 0 |
| 01:22 PM | $116.12 | Up $0.00 | $116.12 | $115.94 | 0 |
| 01:22 PM | $116.12 | Up $0.00 | $116.12 | $115.94 | 0 |
| 01:22 PM | $116.12 | Up $0.00 | $116.12 | $115.94 | 0 |
| 01:09 PM | $116.25 | Down $ -0.22 | $116.29 | $116.25 | 700 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:09 PM | $116.25 | Up $0.00 | $116.29 | $116.25 | 0 |
| 01:04 PM | $116.47 | Up $0.07 | $116.47 | $116.47 | 100 |
| 01:04 PM | $116.47 | Up $0.00 | $116.47 | $116.47 | 0 |
| 01:04 PM | $116.47 | Up $0.00 | $116.47 | $116.47 | 0 |
| 01:04 PM | $116.47 | Up $0.00 | $116.47 | $116.47 | 0 |
| 01:04 PM | $116.47 | Up $0.00 | $116.47 | $116.47 | 0 |
| 01:00 PM | $116.40 | Up $0.32 | $116.40 | $116.23 | 1,000 |
| 01:00 PM | $116.40 | Up $0.00 | $116.40 | $116.23 | 0 |
| 01:00 PM | $116.40 | Up $0.00 | $116.40 | $116.23 | 0 |
| 01:00 PM | $116.40 | Up $0.00 | $116.40 | $116.23 | 0 |
| 12:58 PM | $116.09 | Up $0.00 | $116.09 | $116.09 | 100 |
| 12:58 PM | $116.09 | Up $0.00 | $116.09 | $116.09 | 0 |
| 12:39 PM | $116.09 | Down $ -0.01 | $116.19 | $116.09 | 500 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:39 PM | $116.09 | Up $0.00 | $116.19 | $116.09 | 0 |
| 12:35 PM | $116.09 | Up $0.07 | $116.09 | $116.08 | 200 |
| 12:35 PM | $116.09 | Up $0.00 | $116.09 | $116.08 | 0 |
| 12:35 PM | $116.09 | Up $0.00 | $116.09 | $116.08 | 0 |
| 12:35 PM | $116.09 | Up $0.00 | $116.09 | $116.08 | 0 |
| 12:32 PM | $116.02 | Up $0.17 | $116.02 | $115.97 | 1,600 |
| 12:32 PM | $116.02 | Up $0.00 | $116.02 | $115.97 | 0 |
| 12:32 PM | $116.02 | Up $0.00 | $116.02 | $115.97 | 0 |
| 12:30 PM | $115.85 | Down $ -0.02 | $115.85 | $115.85 | 100 |
| 12:30 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 3,900 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:19 PM | $115.87 | Up $0.00 | $115.88 | $115.87 | 0 |
| 12:16 PM | $115.87 | Up $0.02 | $116.00 | $115.87 | 400 |
| 12:16 PM | $115.87 | Up $0.00 | $116.00 | $115.87 | 0 |
| 12:16 PM | $115.87 | Up $0.00 | $116.00 | $115.87 | 0 |
| 12:05 PM | $115.85 | Up $0.11 | $115.85 | $115.85 | 800 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:05 PM | $115.85 | Up $0.00 | $115.85 | $115.85 | 0 |
| 12:04 PM | $115.74 | Up $0.05 | $115.74 | $115.74 | 100 |
| 12:01 PM | $115.69 | Up $0.06 | $115.69 | $115.63 | 2,000 |
| 12:01 PM | $115.69 | Up $0.00 | $115.69 | $115.63 | 0 |
| 12:01 PM | $115.69 | Up $0.00 | $115.69 | $115.63 | 0 |
| 11:59 AM | $115.63 | Down $ -0.21 | $115.63 | $115.63 | 100 |
| 11:59 AM | $115.63 | Up $0.00 | $115.63 | $115.63 | 0 |
| 11:52 AM | $115.84 | Up $0.83 | $115.84 | $115.14 | 4,400 |
| 11:52 AM | $115.84 | Up $0.00 | $115.84 | $115.14 | 0 |
| 11:52 AM | $115.84 | Up $0.00 | $115.84 | $115.14 | 0 |
| 11:52 AM | $115.84 | Up $0.00 | $115.84 | $115.14 | 0 |
| 11:52 AM | $115.84 | Up $0.00 | $115.84 | $115.14 | 0 |
| 11:52 AM | $115.84 | Up $0.00 | $115.84 | $115.14 | 0 |
| 11:52 AM | $115.84 | Up $0.00 | $115.84 | $115.14 | 0 |
| 11:49 AM | $115.01 | Up $0.00 | $115.01 | $115.01 | 300 |
| 11:49 AM | $115.01 | Up $0.00 | $115.01 | $115.01 | 0 |
| 11:49 AM | $115.01 | Up $0.00 | $115.01 | $115.01 | 0 |
| 11:48 AM | $115.01 | Down $ -0.15 | $115.02 | $115.01 | 800 |
| 11:46 AM | $115.16 | Down $ -0.17 | $115.16 | $115.16 | 100 |
| 11:46 AM | $115.16 | Up $0.00 | $115.16 | $115.16 | 0 |
| 11:44 AM | $115.33 | Up $0.18 | $115.33 | $115.33 | 200 |
| 11:44 AM | $115.33 | Up $0.00 | $115.33 | $115.33 | 0 |
| 11:37 AM | $115.15 | Down $ -0.20 | $115.22 | $115.15 | 300 |
| 11:37 AM | $115.15 | Up $0.00 | $115.22 | $115.15 | 0 |
| 11:37 AM | $115.15 | Up $0.00 | $115.22 | $115.15 | 0 |
| 11:37 AM | $115.15 | Up $0.00 | $115.22 | $115.15 | 0 |
| 11:37 AM | $115.15 | Up $0.00 | $115.22 | $115.15 | 0 |
| 11:37 AM | $115.15 | Up $0.00 | $115.22 | $115.15 | 0 |
| 11:37 AM | $115.15 | Up $0.00 | $115.22 | $115.15 | 0 |
| 11:35 AM | $115.35 | Up $0.00 | $115.50 | $115.35 | 1,100 |
| 11:35 AM | $115.35 | Up $0.00 | $115.50 | $115.35 | 0 |
| 11:27 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 200 |
| 11:27 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 11:27 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 11:27 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 11:27 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 11:27 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 11:27 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 11:27 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 11:19 AM | $115.35 | Up $0.13 | $115.35 | $115.34 | 400 |
| 11:19 AM | $115.35 | Up $0.00 | $115.35 | $115.34 | 0 |
| 11:19 AM | $115.35 | Up $0.00 | $115.35 | $115.34 | 0 |
| 11:19 AM | $115.35 | Up $0.00 | $115.35 | $115.34 | 0 |
| 11:19 AM | $115.35 | Up $0.00 | $115.35 | $115.34 | 0 |
| 11:19 AM | $115.35 | Up $0.00 | $115.35 | $115.34 | 0 |
| 11:19 AM | $115.35 | Up $0.00 | $115.35 | $115.34 | 0 |
| 11:19 AM | $115.35 | Up $0.00 | $115.35 | $115.34 | 0 |
| 11:13 AM | $115.22 | Down $ -0.11 | $115.22 | $115.22 | 300 |
| 11:13 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 11:13 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 11:13 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 11:13 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 11:13 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 11:11 AM | $115.33 | Up $0.38 | $115.34 | $115.19 | 900 |
| 11:11 AM | $115.33 | Up $0.00 | $115.34 | $115.19 | 0 |
| 11:05 AM | $114.95 | Down $ -0.11 | $114.95 | $114.93 | 1,300 |
| 11:05 AM | $114.95 | Up $0.00 | $114.95 | $114.93 | 0 |
| 11:05 AM | $114.95 | Up $0.00 | $114.95 | $114.93 | 0 |
| 11:05 AM | $114.95 | Up $0.00 | $114.95 | $114.93 | 0 |
| 11:05 AM | $114.95 | Up $0.00 | $114.95 | $114.93 | 0 |
| 11:05 AM | $114.95 | Up $0.00 | $114.95 | $114.93 | 0 |
| 11:04 AM | $115.07 | Up $0.02 | $115.07 | $115.07 | 100 |
| 10:57 AM | $115.05 | Up $0.12 | $115.05 | $115.03 | 400 |
| 10:57 AM | $115.05 | Up $0.00 | $115.05 | $115.03 | 0 |
| 10:57 AM | $115.05 | Up $0.00 | $115.05 | $115.03 | 0 |
| 10:57 AM | $115.05 | Up $0.00 | $115.05 | $115.03 | 0 |
| 10:57 AM | $115.05 | Up $0.00 | $115.05 | $115.03 | 0 |
| 10:57 AM | $115.05 | Up $0.00 | $115.05 | $115.03 | 0 |
| 10:57 AM | $115.05 | Up $0.00 | $115.05 | $115.03 | 0 |
| 10:55 AM | $114.93 | Up $0.10 | $114.93 | $114.93 | 100 |
| 10:55 AM | $114.93 | Up $0.00 | $114.93 | $114.93 | 0 |
| 10:50 AM | $114.83 | Down $ -0.01 | $114.95 | $114.83 | 400 |
| 10:50 AM | $114.83 | Up $0.00 | $114.95 | $114.83 | 0 |
| 10:50 AM | $114.83 | Up $0.00 | $114.95 | $114.83 | 0 |
| 10:50 AM | $114.83 | Up $0.00 | $114.95 | $114.83 | 0 |
| 10:50 AM | $114.83 | Up $0.00 | $114.95 | $114.83 | 0 |
| 10:49 AM | $114.84 | Down $ -0.11 | $114.93 | $114.84 | 600 |
| 10:42 AM | $114.95 | Up $0.03 | $114.95 | $114.95 | 100 |
| 10:42 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 10:42 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 10:42 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 10:42 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 10:42 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 10:42 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 10:40 AM | $114.92 | Down $ -0.07 | $115.00 | $114.83 | 700 |
| 10:40 AM | $114.92 | Up $0.00 | $115.00 | $114.83 | 0 |
| 10:34 AM | $114.99 | Down $ -0.01 | $114.99 | $114.99 | 100 |
| 10:34 AM | $114.99 | Up $0.00 | $114.99 | $114.99 | 0 |
| 10:34 AM | $114.99 | Up $0.00 | $114.99 | $114.99 | 0 |
| 10:34 AM | $114.99 | Up $0.00 | $114.99 | $114.99 | 0 |
| 10:34 AM | $114.99 | Up $0.00 | $114.99 | $114.99 | 0 |
| 10:34 AM | $114.99 | Up $0.00 | $114.99 | $114.99 | 0 |
| 10:28 AM | $115.00 | Up $0.00 | $115.00 | $115.00 | 100 |
| 10:28 AM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 10:28 AM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 10:28 AM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 10:28 AM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 10:28 AM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 10:26 AM | $115.00 | Down $ -0.15 | $115.00 | $114.99 | 600 |
| 10:26 AM | $115.00 | Up $0.00 | $115.00 | $114.99 | 0 |
| 10:25 AM | $115.15 | Up $0.00 | $115.15 | $115.15 | 100 |
| 10:23 AM | $115.15 | Up $0.38 | $115.15 | $115.08 | 600 |
| 10:23 AM | $115.15 | Up $0.00 | $115.15 | $115.08 | 0 |
| 10:22 AM | $114.77 | Down $ -0.23 | $114.77 | $114.77 | 400 |
| 10:19 AM | $115.00 | Up $0.01 | $115.00 | $114.93 | 200 |
| 10:19 AM | $115.00 | Up $0.00 | $115.00 | $114.93 | 0 |
| 10:19 AM | $115.00 | Up $0.00 | $115.00 | $114.93 | 0 |
| 10:13 AM | $114.99 | Up $0.19 | $114.99 | $114.93 | 300 |
| 10:13 AM | $114.99 | Up $0.00 | $114.99 | $114.93 | 0 |
| 10:13 AM | $114.99 | Up $0.00 | $114.99 | $114.93 | 0 |
| 10:13 AM | $114.99 | Up $0.00 | $114.99 | $114.93 | 0 |
| 10:13 AM | $114.99 | Up $0.00 | $114.99 | $114.93 | 0 |
| 10:13 AM | $114.99 | Up $0.00 | $114.99 | $114.93 | 0 |
| 10:09 AM | $114.80 | Down $ -0.13 | $114.80 | $114.80 | 100 |
| 10:09 AM | $114.80 | Up $0.00 | $114.80 | $114.80 | 0 |
| 10:09 AM | $114.80 | Up $0.00 | $114.80 | $114.80 | 0 |
| 10:09 AM | $114.80 | Up $0.00 | $114.80 | $114.80 | 0 |
| 10:07 AM | $114.93 | Down $ -0.23 | $114.95 | $114.93 | 600 |
| 10:07 AM | $114.93 | Up $0.00 | $114.95 | $114.93 | 0 |
| 10:05 AM | $115.16 | Down $ -0.01 | $115.16 | $115.05 | 200 |
| 10:05 AM | $115.16 | Up $0.00 | $115.16 | $115.05 | 0 |
| 10:03 AM | $115.17 | Down $ -0.18 | $115.17 | $114.93 | 1,400 |
| 10:03 AM | $115.17 | Up $0.00 | $115.17 | $114.93 | 0 |
| 10:01 AM | $115.35 | Down $ -0.03 | $115.35 | $115.35 | 200 |
| 10:01 AM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 10:00 AM | $115.38 | Down $ -0.03 | $115.38 | $115.36 | 300 |
| 09:45 AM | $115.41 | Up $0.80 | $115.97 | $115.22 | 1,600 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:45 AM | $115.41 | Up $0.00 | $115.97 | $115.22 | 0 |
| 09:30 AM | $114.61 | Down $ -0.67 | $115.79 | $114.61 | 400 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| 09:30 AM | $114.61 | Up $0.00 | $115.79 | $114.61 | 0 |
| Previous close | $115.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $116.68 | $115.63 | $117.00 | $115.63 | 98,000 |
| 24/08/2026 | $115.28 | $114.41 | $115.52 | $114.06 | 74,700 |
| 21/08/2026 | $113.39 | $113.80 | $113.82 | $112.63 | 107,400 |
| 20/08/2026 | $112.04 | $112.00 | $112.40 | $110.86 | 67,100 |
| 19/08/2026 | $112.70 | $113.79 | $113.79 | $112.34 | 108,600 |
| 18/08/2026 | $112.67 | $113.01 | $113.23 | $112.30 | 45,300 |
| 17/08/2026 | $114.41 | $114.44 | $115.04 | $112.91 | 67,700 |
| 14/08/2026 | $115.51 | $116.20 | $116.28 | $114.84 | 84,900 |
| 13/08/2026 | $118.01 | $114.65 | $118.32 | $114.51 | 61,700 |
| 12/08/2026 | $115.02 | $113.70 | $115.22 | $113.62 | 116,300 |
| 11/08/2026 | $114.86 | $113.59 | $115.17 | $113.59 | 73,200 |
| 10/08/2026 | $110.87 | $110.94 | $111.24 | $110.48 | 25,500 |
| 07/08/2026 | $111.96 | $111.70 | $112.40 | $111.69 | 27,400 |
| 06/08/2026 | $112.77 | $111.59 | $112.81 | $111.35 | 38,200 |
| 05/08/2026 | $113.51 | $113.88 | $114.15 | $113.18 | 84,400 |
| 04/08/2026 | $113.39 | $112.38 | $113.40 | $111.54 | 110,500 |
| 31/07/2026 | $107.34 | $107.11 | $107.93 | $106.90 | 102,100 |
| 30/07/2026 | $106.91 | $106.14 | $107.55 | $106.14 | 34,000 |
| 29/07/2026 | $107.92 | $108.70 | $110.07 | $107.80 | 105,800 |
| 28/07/2026 | $110.30 | $110.01 | $110.63 | $109.88 | 96,000 |
| 27/07/2026 | $109.04 | $109.12 | $109.60 | $108.74 | 43,800 |
| 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 |
Graphs are not available, please refer to the detailed table