Find a quote
Otis Worldwide Corp
98.22 Down -0.36 (-0.37 %)
Delayed : 2025/05/20 13:36:43
- Previous close $98.58
- Opening $98.50
- Today High $98.96
- Today Low $98.07
- Price Bid $98.19
- Price Ask $98.19
- 52 Weeks High $106.83
- 52 Weeks Low $89.70
- Size Bid 4
- Size Ask 4
- Volume 636,849
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.97 | Down $ -0.03 | $95.02 | $94.89 | 41,800 |
| 03:59 PM | $95.00 | Up $0.16 | $95.06 | $94.77 | 157,012 |
| 03:58 PM | $94.84 | Down $ -0.14 | $95.05 | $94.81 | 66,955 |
| 03:57 PM | $94.98 | Down $ -0.13 | $95.11 | $94.97 | 33,593 |
| 03:56 PM | $95.11 | Down $ -0.23 | $95.29 | $95.06 | 30,586 |
| 03:55 PM | $95.34 | Down $ -0.02 | $95.37 | $95.21 | 16,532 |
| 03:54 PM | $95.36 | Down $0.00 | $95.43 | $95.22 | 29,188 |
| 03:53 PM | $95.36 | Down $ -0.22 | $95.64 | $95.35 | 14,858 |
| 03:52 PM | $95.58 | Down $ -0.11 | $95.69 | $95.52 | 13,917 |
| 03:51 PM | $95.68 | Down $ -0.10 | $95.91 | $95.54 | 14,708 |
| 03:50 PM | $95.78 | Down $ -0.59 | $96.38 | $95.78 | 13,724 |
| 03:49 PM | $96.37 | Up $0.11 | $96.43 | $96.27 | 6,391 |
| 03:48 PM | $96.27 | Down $ -0.08 | $96.29 | $96.17 | 4,024 |
| 03:47 PM | $96.34 | Down $ -0.22 | $96.54 | $96.34 | 4,433 |
| 03:46 PM | $96.57 | Down $ -0.11 | $96.69 | $96.57 | 4,222 |
| 03:45 PM | $96.67 | Up $0.02 | $96.79 | $96.60 | 13,077 |
| 03:44 PM | $96.65 | Up $0.04 | $96.65 | $96.55 | 2,964 |
| 03:43 PM | $96.61 | Up $0.05 | $96.65 | $96.51 | 7,542 |
| 03:42 PM | $96.56 | Up $0.02 | $96.65 | $96.56 | 5,614 |
| 03:41 PM | $96.54 | Up $0.03 | $96.54 | $96.40 | 3,339 |
| 03:40 PM | $96.51 | Down $ -0.03 | $96.72 | $96.51 | 5,590 |
| 03:39 PM | $96.55 | Down $ -0.16 | $96.67 | $96.52 | 2,767 |
| 03:38 PM | $96.70 | Up $0.02 | $96.82 | $96.60 | 8,532 |
| 03:37 PM | $96.68 | Down $ -0.10 | $96.74 | $96.65 | 6,081 |
| 03:36 PM | $96.78 | Down $ -0.04 | $96.89 | $96.73 | 3,808 |
| 03:35 PM | $96.82 | Down $ -0.12 | $96.99 | $96.82 | 5,157 |
| 03:34 PM | $96.94 | Up $0.16 | $96.94 | $96.78 | 1,576 |
| 03:33 PM | $96.79 | Down $ -0.12 | $96.85 | $96.75 | 2,169 |
| 03:32 PM | $96.91 | Up $0.13 | $96.91 | $96.76 | 4,049 |
| 03:31 PM | $96.78 | Up $0.16 | $96.78 | $96.66 | 7,392 |
| 03:30 PM | $96.63 | Up $0.12 | $96.63 | $96.55 | 2,626 |
| 03:29 PM | $96.51 | Down $ -0.04 | $96.60 | $96.50 | 1,353 |
| 03:28 PM | $96.54 | Down $ -0.06 | $96.70 | $96.54 | 2,998 |
| 03:27 PM | $96.61 | Up $0.01 | $96.61 | $96.50 | 2,666 |
| 03:26 PM | $96.60 | Down $ -0.22 | $96.82 | $96.60 | 5,016 |
| 03:25 PM | $96.82 | Up $0.22 | $96.82 | $96.59 | 6,054 |
| 03:24 PM | $96.60 | Up $0.08 | $96.60 | $96.48 | 4,204 |
| 03:23 PM | $96.52 | Down $ -0.12 | $96.64 | $96.50 | 1,886 |
| 03:22 PM | $96.64 | Up $0.05 | $96.70 | $96.42 | 4,352 |
| 03:21 PM | $96.60 | Up $0.16 | $96.61 | $96.41 | 2,453 |
| 03:20 PM | $96.43 | Up $0.17 | $96.48 | $96.25 | 3,746 |
| 03:19 PM | $96.26 | Down $ -0.01 | $96.35 | $96.23 | 9,418 |
| 03:18 PM | $96.27 | Down $ -0.26 | $96.52 | $96.25 | 2,248 |
| 03:17 PM | $96.53 | Down $ -0.09 | $96.72 | $96.53 | 7,008 |
| 03:16 PM | $96.62 | Down $ -0.14 | $96.70 | $96.62 | 8,620 |
| 03:15 PM | $96.76 | Up $0.03 | $96.76 | $96.64 | 6,046 |
| 03:14 PM | $96.73 | Down $ -0.06 | $96.86 | $96.73 | 6,613 |
| 03:13 PM | $96.79 | Up $0.03 | $96.79 | $96.71 | 2,949 |
| 03:12 PM | $96.76 | Up $0.14 | $96.76 | $96.64 | 1,322 |
| 03:11 PM | $96.63 | Up $0.07 | $96.71 | $96.58 | 3,924 |
| 03:10 PM | $96.56 | Up $0.02 | $96.59 | $96.52 | 6,030 |
| 03:09 PM | $96.54 | Up $0.04 | $96.59 | $96.48 | 1,852 |
| 03:08 PM | $96.50 | Up $0.01 | $96.59 | $96.48 | 11,851 |
| 03:07 PM | $96.49 | Up $0.06 | $96.50 | $96.39 | 8,440 |
| 03:06 PM | $96.43 | Up $0.12 | $96.43 | $96.36 | 1,391 |
| 03:05 PM | $96.31 | Down $ -0.16 | $96.48 | $96.31 | 2,804 |
| 03:04 PM | $96.47 | Up $0.14 | $96.50 | $96.34 | 1,952 |
| 03:03 PM | $96.34 | Up $0.04 | $96.35 | $96.27 | 2,098 |
| 03:02 PM | $96.29 | Down $ -0.05 | $96.41 | $96.28 | 4,893 |
| 03:01 PM | $96.34 | Down $ -0.14 | $96.48 | $96.34 | 3,011 |
| 03:00 PM | $96.48 | Down $ -0.05 | $96.56 | $96.48 | 2,206 |
| 02:59 PM | $96.53 | Up $0.03 | $96.54 | $96.43 | 2,915 |
| 02:58 PM | $96.51 | Down $ -0.11 | $96.59 | $96.51 | 2,190 |
| 02:57 PM | $96.62 | Up $0.07 | $96.63 | $96.51 | 4,389 |
| 02:56 PM | $96.54 | Down $ -0.03 | $96.66 | $96.54 | 1,446 |
| 02:55 PM | $96.57 | Down $ -0.01 | $96.63 | $96.51 | 3,661 |
| 02:54 PM | $96.58 | Down $ -0.02 | $96.60 | $96.53 | 1,115 |
| 02:53 PM | $96.60 | Down $ -0.09 | $96.67 | $96.54 | 3,976 |
| 02:52 PM | $96.68 | Up $0.21 | $96.68 | $96.50 | 2,767 |
| 02:51 PM | $96.47 | Up $0.09 | $96.47 | $96.36 | 8,214 |
| 02:50 PM | $96.38 | Down $ -0.09 | $96.48 | $96.34 | 1,449 |
| 02:49 PM | $96.47 | Up $0.08 | $96.47 | $96.35 | 4,586 |
| 02:48 PM | $96.40 | Down $ -0.04 | $96.52 | $96.34 | 3,473 |
| 02:47 PM | $96.44 | Up $0.17 | $96.44 | $96.19 | 6,042 |
| 02:46 PM | $96.27 | Up $0.02 | $96.30 | $96.17 | 2,347 |
| 02:45 PM | $96.25 | Up $0.05 | $96.27 | $96.15 | 900 |
| 02:44 PM | $96.20 | Up $0.00 | $96.26 | $96.10 | 2,968 |
| 02:43 PM | $96.20 | Down $ -0.09 | $96.20 | $96.20 | 210 |
| 02:42 PM | $96.29 | Down $ -0.02 | $96.37 | $96.29 | 1,216 |
| 02:41 PM | $96.31 | Up $0.05 | $96.36 | $96.17 | 3,635 |
| 02:40 PM | $96.27 | Down $ -0.12 | $96.40 | $96.25 | 3,693 |
| 02:39 PM | $96.39 | Up $0.09 | $96.47 | $96.35 | 7,961 |
| 02:38 PM | $96.30 | Up $0.00 | $96.31 | $96.30 | 300 |
| 02:37 PM | $96.30 | Down $ -0.08 | $96.31 | $96.30 | 592 |
| 02:36 PM | $96.38 | Down $ -0.13 | $96.48 | $96.38 | 2,994 |
| 02:35 PM | $96.51 | Down $ -0.05 | $96.59 | $96.51 | 1,897 |
| 02:34 PM | $96.56 | Down $ -0.01 | $96.64 | $96.56 | 2,509 |
| 02:33 PM | $96.57 | Up $0.07 | $96.67 | $96.49 | 8,169 |
| 02:32 PM | $96.50 | Down $ -0.03 | $96.55 | $96.43 | 8,315 |
| 02:31 PM | $96.53 | Down $ -0.10 | $96.68 | $96.53 | 1,951 |
| 02:30 PM | $96.63 | Down $ -0.13 | $96.76 | $96.63 | 3,527 |
| 02:29 PM | $96.76 | Up $0.07 | $96.78 | $96.68 | 1,854 |
| 02:28 PM | $96.68 | Up $0.04 | $96.73 | $96.61 | 6,361 |
| 02:27 PM | $96.64 | Down $ -0.17 | $96.76 | $96.59 | 2,593 |
| 02:26 PM | $96.81 | Down $ -0.05 | $96.85 | $96.75 | 3,019 |
| 02:25 PM | $96.87 | Up $0.01 | $96.89 | $96.82 | 1,517 |
| 02:24 PM | $96.86 | Down $ -0.11 | $96.97 | $96.86 | 2,642 |
| 02:23 PM | $96.97 | Up $0.06 | $96.97 | $96.93 | 2,517 |
| 02:22 PM | $96.90 | Up $0.07 | $96.92 | $96.74 | 2,429 |
| 02:21 PM | $96.84 | Down $ -0.21 | $97.08 | $96.76 | 7,012 |
| 02:20 PM | $97.04 | Down $ -0.11 | $97.17 | $97.02 | 3,730 |
| 02:19 PM | $97.15 | Down $ -0.10 | $97.26 | $97.12 | 3,586 |
| 02:18 PM | $97.25 | Down $ -0.05 | $97.30 | $97.21 | 1,762 |
| 02:17 PM | $97.30 | Down $ -0.14 | $97.33 | $97.30 | 1,037 |
| 02:16 PM | $97.44 | Up $0.10 | $97.46 | $97.39 | 2,860 |
| 02:15 PM | $97.34 | Down $ -0.15 | $97.47 | $97.34 | 1,404 |
| 02:14 PM | $97.49 | Down $ -0.03 | $97.51 | $97.49 | 1,203 |
| 02:13 PM | $97.52 | Down $ -0.06 | $97.57 | $97.51 | 700 |
| 02:12 PM | $97.58 | Up $0.02 | $97.65 | $97.54 | 1,400 |
| 02:11 PM | $97.57 | Up $0.02 | $97.65 | $97.50 | 2,934 |
| 02:10 PM | $97.55 | Down $ -0.15 | $97.65 | $97.46 | 1,705 |
| 02:09 PM | $97.70 | Down $ -0.04 | $97.81 | $97.57 | 1,452 |
| 02:08 PM | $97.74 | Down $ -0.14 | $97.85 | $97.74 | 879 |
| 02:07 PM | $97.88 | Down $ -0.09 | $97.97 | $97.88 | 1,121 |
| 02:06 PM | $97.98 | Up $0.05 | $98.00 | $97.93 | 800 |
| 02:05 PM | $97.92 | Down $ -0.22 | $98.18 | $97.92 | 2,771 |
| 02:04 PM | $98.14 | Up $0.02 | $98.29 | $98.09 | 1,977 |
| 02:03 PM | $98.12 | Down $ -0.21 | $98.34 | $98.12 | 11,195 |
| 02:02 PM | $98.33 | Up $0.08 | $98.36 | $98.05 | 11,833 |
| 02:01 PM | $98.25 | Up $0.25 | $98.25 | $97.99 | 10,915 |
| 02:00 PM | $98.01 | Up $0.13 | $98.05 | $97.88 | 7,435 |
| 01:59 PM | $97.88 | Up $0.00 | $97.90 | $97.82 | 4,830 |
| 01:58 PM | $97.88 | Up $0.02 | $97.90 | $97.87 | 700 |
| 01:57 PM | $97.86 | Down $0.00 | $97.86 | $97.80 | 380 |
| 01:56 PM | $97.87 | Up $0.15 | $97.91 | $97.77 | 738 |
| 01:55 PM | $97.72 | Down $ -0.10 | $97.81 | $97.71 | 2,861 |
| 01:54 PM | $97.82 | Up $0.11 | $97.82 | $97.75 | 700 |
| 01:53 PM | $97.71 | Down $ -0.06 | $97.79 | $97.71 | 400 |
| 01:52 PM | $97.77 | Up $0.05 | $97.89 | $97.73 | 1,926 |
| 01:51 PM | $97.72 | Up $0.00 | $97.72 | $97.68 | 1,006 |
| 01:50 PM | $97.72 | Down $ -0.17 | $97.90 | $97.72 | 1,326 |
| 01:49 PM | $97.89 | Up $0.03 | $97.92 | $97.86 | 1,910 |
| 01:48 PM | $97.86 | Down $ -0.18 | $97.97 | $97.86 | 7,781 |
| 01:47 PM | $98.04 | Up $0.31 | $98.04 | $97.79 | 2,038 |
| 01:46 PM | $97.73 | Up $0.07 | $97.75 | $97.67 | 2,478 |
| 01:45 PM | $97.66 | Down $ -0.01 | $97.74 | $97.61 | 5,541 |
| 01:44 PM | $97.67 | Down $ -0.19 | $97.80 | $97.67 | 2,255 |
| 01:43 PM | $97.86 | Up $0.05 | $97.90 | $97.77 | 11,131 |
| 01:42 PM | $97.82 | Up $0.06 | $97.82 | $97.70 | 2,541 |
| 01:41 PM | $97.75 | Up $0.03 | $97.84 | $97.68 | 11,822 |
| 01:40 PM | $97.72 | Up $0.08 | $97.75 | $97.60 | 13,259 |
| 01:39 PM | $97.65 | Down $ -0.06 | $97.71 | $97.60 | 1,843 |
| 01:38 PM | $97.70 | Up $0.02 | $97.77 | $97.70 | 3,261 |
| 01:37 PM | $97.69 | Up $0.06 | $97.74 | $97.58 | 7,508 |
| 01:36 PM | $97.63 | Up $0.06 | $97.73 | $97.57 | 7,186 |
| 01:35 PM | $97.56 | Up $0.14 | $97.60 | $97.38 | 6,128 |
| 01:34 PM | $97.42 | Down $ -0.03 | $97.51 | $97.38 | 4,206 |
| 01:33 PM | $97.45 | Down $ -0.07 | $97.47 | $97.38 | 3,840 |
| 01:32 PM | $97.52 | Up $0.27 | $97.52 | $97.17 | 1,976 |
| 01:31 PM | $97.25 | Down $ -0.13 | $97.40 | $97.16 | 3,144 |
| 01:30 PM | $97.38 | Down $ -0.09 | $97.46 | $97.38 | 600 |
| 01:29 PM | $97.47 | Up $0.04 | $97.47 | $97.44 | 844 |
| 01:28 PM | $97.43 | Up $0.03 | $97.47 | $97.40 | 1,494 |
| 01:27 PM | $97.40 | Down $ -0.04 | $97.40 | $97.38 | 740 |
| 01:26 PM | $97.45 | Up $0.00 | $97.51 | $97.39 | 1,249 |
| 01:25 PM | $97.44 | Up $0.13 | $97.47 | $97.29 | 1,303 |
| 01:24 PM | $97.32 | Up $0.05 | $97.32 | $97.31 | 400 |
| 01:23 PM | $97.27 | Up $0.08 | $97.38 | $97.11 | 6,247 |
| 01:22 PM | $97.18 | Down $ -0.08 | $97.22 | $97.07 | 1,948 |
| 01:21 PM | $97.27 | Up $0.20 | $97.30 | $97.09 | 3,622 |
| 01:20 PM | $97.06 | Up $0.05 | $97.12 | $97.01 | 3,715 |
| 01:19 PM | $97.02 | Down $0.00 | $97.02 | $96.92 | 7,882 |
| 01:18 PM | $97.02 | Up $0.28 | $97.02 | $96.76 | 2,630 |
| 01:17 PM | $96.74 | Up $0.04 | $96.79 | $96.66 | 5,441 |
| 01:16 PM | $96.70 | Down $ -0.24 | $96.94 | $96.70 | 21,504 |
| 01:15 PM | $96.94 | Up $0.00 | $96.97 | $96.88 | 3,805 |
| 01:14 PM | $96.94 | Down $ -0.06 | $97.06 | $96.94 | 3,412 |
| 01:13 PM | $97.00 | Down $ -0.20 | $97.14 | $96.97 | 3,775 |
| 01:12 PM | $97.20 | Down $ -0.02 | $97.29 | $97.20 | 1,657 |
| 01:11 PM | $97.22 | Down $ -0.20 | $97.40 | $97.22 | 2,145 |
| 01:10 PM | $97.42 | Down $ -0.09 | $97.50 | $97.37 | 2,482 |
| 01:09 PM | $97.51 | Up $0.07 | $97.51 | $97.45 | 4,477 |
| 01:08 PM | $97.44 | Up $0.02 | $97.45 | $97.43 | 1,136 |
| 01:07 PM | $97.43 | Up $0.00 | $97.45 | $97.43 | 550 |
| 01:06 PM | $97.43 | Down $ -0.06 | $97.49 | $97.35 | 2,308 |
| 01:05 PM | $97.49 | Up $0.05 | $97.56 | $97.39 | 1,955 |
| 01:04 PM | $97.44 | Down $ -0.24 | $97.72 | $97.42 | 15,506 |
| 01:03 PM | $97.68 | Up $0.02 | $97.82 | $97.66 | 3,005 |
| 01:02 PM | $97.66 | Up $0.43 | $97.66 | $97.24 | 32,632 |
| 01:01 PM | $97.23 | Down $ -0.03 | $97.27 | $97.20 | 1,483 |
| 01:00 PM | $97.27 | Up $0.13 | $97.33 | $97.17 | 3,840 |
| 12:59 PM | $97.14 | Down $ -0.33 | $97.42 | $97.14 | 5,763 |
| 12:58 PM | $97.48 | Up $0.08 | $97.48 | $97.39 | 1,917 |
| 12:57 PM | $97.39 | Down $ -0.02 | $97.50 | $97.39 | 8,057 |
| 12:56 PM | $97.41 | Up $0.00 | $97.41 | $97.40 | 9,600 |
| 12:55 PM | $97.41 | Up $0.00 | $97.45 | $97.33 | 3,395 |
| 12:54 PM | $97.41 | Down $ -0.08 | $97.48 | $97.35 | 3,279 |
| 12:53 PM | $97.48 | Down $ -0.01 | $97.49 | $97.41 | 4,530 |
| 12:52 PM | $97.49 | Up $0.08 | $97.50 | $97.41 | 2,519 |
| 12:51 PM | $97.41 | Up $0.10 | $97.42 | $97.32 | 34,769 |
| 12:50 PM | $97.31 | Down $ -0.14 | $97.42 | $97.31 | 1,160 |
| 12:49 PM | $97.46 | Up $0.16 | $97.46 | $97.38 | 911 |
| 12:48 PM | $97.30 | Down $ -0.09 | $97.43 | $97.30 | 1,957 |
| 12:47 PM | $97.40 | Up $0.00 | $97.48 | $97.33 | 3,901 |
| 12:46 PM | $97.39 | Up $0.08 | $97.39 | $97.37 | 428 |
| 12:45 PM | $97.32 | Down $ -0.02 | $97.32 | $97.22 | 4,056 |
| 12:44 PM | $97.33 | Down $ -0.11 | $97.49 | $97.30 | 1,890 |
| 12:43 PM | $97.44 | Down $ -0.09 | $97.59 | $97.44 | 22,221 |
| 12:42 PM | $97.54 | Down $ -0.01 | $97.61 | $97.54 | 4,174 |
| 12:41 PM | $97.54 | Up $0.07 | $97.58 | $97.48 | 9,694 |
| 12:40 PM | $97.47 | Down $ -0.05 | $97.52 | $97.41 | 1,900 |
| 12:39 PM | $97.52 | Down $ -0.09 | $97.62 | $97.51 | 8,659 |
| 12:38 PM | $97.62 | Up $0.03 | $97.62 | $97.57 | 6,500 |
| 12:37 PM | $97.58 | Up $0.02 | $97.62 | $97.52 | 5,576 |
| 12:36 PM | $97.56 | Up $0.13 | $97.57 | $97.43 | 4,155 |
| 12:35 PM | $97.43 | Up $0.20 | $97.44 | $97.21 | 19,490 |
| 12:34 PM | $97.23 | Down $ -0.08 | $97.25 | $97.20 | 1,814 |
| 12:33 PM | $97.31 | Down $ -0.02 | $97.46 | $97.31 | 876 |
| 12:32 PM | $97.34 | Up $0.08 | $97.38 | $97.24 | 4,950 |
| 12:31 PM | $97.26 | Down $ -0.23 | $97.49 | $97.26 | 10,057 |
| 12:30 PM | $97.48 | Down $ -0.09 | $97.64 | $97.48 | 3,584 |
| 12:29 PM | $97.57 | Up $0.07 | $97.60 | $97.48 | 1,357 |
| 12:28 PM | $97.51 | Down $ -0.07 | $97.63 | $97.51 | 6,831 |
| 12:27 PM | $97.58 | Down $ -0.01 | $97.67 | $97.58 | 2,782 |
| 12:26 PM | $97.59 | Up $0.01 | $97.70 | $97.59 | 2,705 |
| 12:25 PM | $97.58 | Down $ -0.06 | $97.67 | $97.58 | 2,170 |
| 12:24 PM | $97.65 | Up $0.00 | $97.65 | $97.58 | 1,773 |
| 12:23 PM | $97.64 | Down $ -0.06 | $97.70 | $97.63 | 2,042 |
| 12:22 PM | $97.71 | Up $0.01 | $97.76 | $97.64 | 1,831 |
| 12:21 PM | $97.70 | Up $0.15 | $97.75 | $97.55 | 3,491 |
| 12:20 PM | $97.54 | Down $ -0.09 | $97.70 | $97.54 | 6,432 |
| 12:19 PM | $97.64 | Down $ -0.03 | $97.68 | $97.56 | 5,501 |
| 12:18 PM | $97.67 | Down $0.00 | $97.68 | $97.62 | 1,400 |
| 12:17 PM | $97.68 | Down $ -0.05 | $97.79 | $97.64 | 1,995 |
| 12:16 PM | $97.72 | Down $ -0.14 | $97.88 | $97.72 | 1,459 |
| 12:15 PM | $97.86 | Down $ -0.25 | $98.11 | $97.86 | 2,489 |
| 12:14 PM | $98.12 | Down $ -0.04 | $98.20 | $98.08 | 2,346 |
| 12:13 PM | $98.15 | Down $ -0.06 | $98.21 | $98.14 | 1,988 |
| 12:12 PM | $98.21 | Down $ -0.13 | $98.34 | $98.15 | 4,523 |
| 12:11 PM | $98.34 | Down $ -0.04 | $98.35 | $98.22 | 12,759 |
| 12:10 PM | $98.37 | Up $0.07 | $98.39 | $98.21 | 2,550 |
| 12:09 PM | $98.30 | Down $ -0.12 | $98.44 | $98.30 | 1,859 |
| 12:08 PM | $98.42 | Down $ -0.28 | $98.60 | $98.41 | 2,006 |
| 12:07 PM | $98.70 | Up $0.20 | $98.73 | $98.51 | 4,148 |
| 12:06 PM | $98.50 | Up $0.10 | $98.63 | $98.40 | 1,774 |
| 12:05 PM | $98.40 | Up $0.43 | $98.48 | $97.96 | 1,000 |
| 12:04 PM | $97.97 | Down $ -0.13 | $98.05 | $97.97 | 3,004 |
| 12:03 PM | $98.10 | Up $0.09 | $98.11 | $98.00 | 8,042 |
| 12:02 PM | $98.00 | Up $0.19 | $98.06 | $97.80 | 5,431 |
| 12:01 PM | $97.81 | Down $ -0.06 | $97.87 | $97.79 | 3,452 |
| 12:00 PM | $97.87 | Up $0.13 | $97.97 | $97.73 | 9,247 |
| 11:59 AM | $97.74 | Up $0.07 | $97.81 | $97.60 | 10,319 |
| 11:58 AM | $97.67 | Down $ -0.12 | $97.82 | $97.62 | 4,162 |
| 11:57 AM | $97.79 | Up $0.00 | $97.87 | $97.79 | 4,079 |
| 11:56 AM | $97.79 | Down $0.00 | $97.86 | $97.74 | 2,538 |
| 11:55 AM | $97.80 | Up $0.06 | $97.83 | $97.69 | 9,921 |
| 11:54 AM | $97.74 | Up $0.14 | $97.80 | $97.57 | 4,236 |
| 11:53 AM | $97.59 | Down $ -0.07 | $97.72 | $97.59 | 5,910 |
| 11:52 AM | $97.66 | Down $ -0.10 | $97.81 | $97.66 | 2,156 |
| 11:51 AM | $97.76 | Up $0.00 | $97.83 | $97.74 | 1,471 |
| 11:50 AM | $97.76 | Down $ -0.04 | $97.87 | $97.67 | 3,286 |
| 11:49 AM | $97.80 | Up $0.13 | $97.85 | $97.67 | 6,074 |
| 11:48 AM | $97.68 | Down $ -0.17 | $97.78 | $97.60 | 5,973 |
| 11:47 AM | $97.85 | Up $0.23 | $97.88 | $97.56 | 5,703 |
| 11:46 AM | $97.61 | Up $0.09 | $97.62 | $97.52 | 6,600 |
| 11:45 AM | $97.52 | Down $ -0.06 | $97.58 | $97.44 | 5,793 |
| 11:44 AM | $97.58 | Up $0.01 | $97.63 | $97.48 | 4,194 |
| 11:43 AM | $97.57 | Down $ -0.08 | $97.58 | $97.43 | 5,281 |
| 11:42 AM | $97.65 | Up $0.13 | $97.69 | $97.41 | 7,620 |
| 11:41 AM | $97.52 | Down $ -0.05 | $97.63 | $97.49 | 8,115 |
| 11:40 AM | $97.57 | Down $ -0.12 | $97.76 | $97.57 | 3,295 |
| 11:39 AM | $97.69 | Down $ -0.12 | $97.75 | $97.57 | 2,705 |
| 11:38 AM | $97.81 | Up $0.19 | $97.82 | $97.63 | 6,083 |
| 11:37 AM | $97.62 | Down $ -0.17 | $97.83 | $97.53 | 4,015 |
| 11:36 AM | $97.79 | Down $ -0.20 | $97.99 | $97.79 | 3,903 |
| 11:35 AM | $97.99 | Down $ -0.17 | $98.07 | $97.87 | 3,516 |
| 11:34 AM | $98.16 | Up $0.00 | $98.40 | $98.06 | 2,387 |
| 11:33 AM | $98.16 | Down $ -0.17 | $98.43 | $98.05 | 3,363 |
| 11:32 AM | $98.33 | Down $ -0.22 | $98.62 | $98.26 | 4,394 |
| 11:31 AM | $98.55 | Down $ -0.10 | $98.69 | $98.49 | 2,400 |
| 11:30 AM | $98.65 | Up $0.05 | $98.73 | $98.52 | 1,330 |
| 11:29 AM | $98.60 | Down $ -0.16 | $98.70 | $98.51 | 2,989 |
| 11:28 AM | $98.76 | Down $ -0.13 | $98.89 | $98.76 | 1,005 |
| 11:27 AM | $98.89 | Down $ -0.07 | $98.96 | $98.84 | 4,354 |
| 11:26 AM | $98.96 | Down $ -0.02 | $99.05 | $98.87 | 4,309 |
| 11:25 AM | $98.98 | Down $ -0.43 | $99.40 | $98.98 | 8,788 |
| 11:24 AM | $99.40 | Up $0.06 | $99.45 | $99.31 | 2,422 |
| 11:23 AM | $99.35 | Down $ -0.17 | $99.52 | $99.35 | 2,787 |
| 11:22 AM | $99.52 | Down $ -0.06 | $99.60 | $99.34 | 4,034 |
| 11:21 AM | $99.59 | Up $0.03 | $99.62 | $99.55 | 1,000 |
| 11:20 AM | $99.55 | Up $0.18 | $99.56 | $99.37 | 2,293 |
| 11:19 AM | $99.37 | Down $ -0.15 | $99.56 | $99.37 | 3,338 |
| 11:18 AM | $99.52 | Down $ -0.08 | $99.66 | $99.48 | 1,579 |
| 11:17 AM | $99.60 | Up $0.13 | $99.75 | $99.43 | 2,001 |
| 11:16 AM | $99.47 | Up $0.17 | $99.62 | $99.33 | 4,563 |
| 11:15 AM | $99.30 | Up $0.06 | $99.31 | $99.16 | 1,850 |
| 11:14 AM | $99.24 | Down $ -0.02 | $99.36 | $99.20 | 2,997 |
| 11:13 AM | $99.26 | Down $ -0.03 | $99.29 | $99.21 | 1,341 |
| 11:12 AM | $99.29 | Up $0.35 | $99.29 | $98.97 | 1,311 |
| 11:11 AM | $98.94 | Up $0.24 | $98.94 | $98.70 | 43,828 |
| 11:10 AM | $98.70 | Up $0.03 | $98.79 | $98.57 | 4,356 |
| 11:09 AM | $98.67 | Down $ -0.08 | $98.84 | $98.67 | 11,034 |
| 11:08 AM | $98.75 | Up $0.06 | $98.83 | $98.56 | 10,857 |
| 11:07 AM | $98.70 | Up $0.03 | $98.72 | $98.60 | 4,500 |
| 11:06 AM | $98.66 | Up $0.11 | $98.68 | $98.42 | 12,444 |
| 11:05 AM | $98.55 | Down $ -0.03 | $98.71 | $98.45 | 5,392 |
| 11:04 AM | $98.58 | Down $ -0.20 | $98.87 | $98.58 | 2,993 |
| 11:03 AM | $98.78 | Down $ -0.19 | $99.10 | $98.78 | 6,230 |
| 11:02 AM | $98.98 | Up $0.10 | $98.98 | $98.75 | 6,400 |
| 11:01 AM | $98.88 | Up $0.44 | $98.89 | $98.33 | 13,897 |
| 11:00 AM | $98.44 | Up $0.12 | $98.54 | $98.23 | 11,796 |
| 10:59 AM | $98.32 | Down $ -0.01 | $98.44 | $97.93 | 42,353 |
| 10:58 AM | $98.33 | Down $ -0.07 | $98.47 | $98.03 | 42,038 |
| 10:57 AM | $98.40 | Up $0.06 | $98.46 | $98.21 | 25,216 |
| 10:56 AM | $98.35 | Up $0.08 | $98.39 | $98.14 | 17,659 |
| 10:55 AM | $98.27 | Down $ -0.45 | $98.71 | $98.27 | 17,590 |
| 10:54 AM | $98.72 | Down $ -0.05 | $98.83 | $98.71 | 17,450 |
| 10:53 AM | $98.76 | Up $0.22 | $98.80 | $98.53 | 31,730 |
| 10:52 AM | $98.55 | Down $ -0.07 | $98.67 | $98.34 | 58,942 |
| 10:51 AM | $98.62 | Up $0.42 | $98.62 | $98.26 | 53,347 |
| 10:50 AM | $98.20 | Down $ -0.48 | $98.67 | $98.20 | 6,486 |
| 10:49 AM | $98.67 | Down $ -0.17 | $98.88 | $98.65 | 6,484 |
| 10:48 AM | $98.84 | Up $0.16 | $98.88 | $98.58 | 12,245 |
| 10:47 AM | $98.68 | Down $ -0.07 | $98.80 | $98.58 | 8,482 |
| 10:46 AM | $98.75 | Down $ -0.19 | $98.94 | $98.62 | 9,671 |
| 10:45 AM | $98.94 | Down $0.00 | $99.03 | $98.88 | 4,345 |
| 10:44 AM | $98.94 | Down $ -0.39 | $99.41 | $98.93 | 11,743 |
| 10:43 AM | $99.34 | Up $0.04 | $99.40 | $99.27 | 10,736 |
| 10:42 AM | $99.29 | Up $0.23 | $99.34 | $99.18 | 9,362 |
| 10:41 AM | $99.06 | Down $ -0.03 | $99.31 | $98.97 | 9,505 |
| 10:40 AM | $99.09 | Down $ -0.19 | $99.28 | $99.09 | 4,988 |
| 10:39 AM | $99.28 | Down $ -0.02 | $99.40 | $99.25 | 3,935 |
| 10:38 AM | $99.30 | Down $ -0.19 | $99.54 | $99.30 | 14,198 |
| 10:37 AM | $99.49 | Up $0.23 | $99.49 | $99.19 | 9,798 |
| 10:36 AM | $99.26 | Down $ -0.23 | $99.54 | $99.18 | 4,774 |
| 10:35 AM | $99.49 | Down $ -0.12 | $99.61 | $99.49 | 5,005 |
| 10:34 AM | $99.61 | Down $ -0.04 | $99.69 | $99.61 | 3,212 |
| 10:33 AM | $99.65 | Up $0.10 | $99.80 | $99.60 | 10,402 |
| 10:32 AM | $99.55 | Down $ -0.14 | $99.62 | $99.51 | 3,588 |
| 10:31 AM | $99.69 | Down $ -0.20 | $99.85 | $99.67 | 3,177 |
| 10:30 AM | $99.89 | Down $ -0.07 | $100.01 | $99.81 | 40,732 |
| 10:29 AM | $99.96 | Up $0.06 | $100.01 | $99.89 | 2,323 |
| 10:28 AM | $99.89 | Down $ -0.16 | $100.10 | $99.86 | 5,544 |
| 10:27 AM | $100.05 | Up $0.03 | $100.05 | $100.01 | 2,195 |
| 10:26 AM | $100.02 | Down $ -0.03 | $100.05 | $99.97 | 5,452 |
| 10:25 AM | $100.05 | Down $ -0.01 | $100.06 | $99.99 | 2,100 |
| 10:24 AM | $100.06 | Up $0.08 | $100.06 | $99.91 | 13,572 |
| 10:23 AM | $99.98 | Down $ -0.06 | $100.07 | $99.98 | 3,557 |
| 10:22 AM | $100.05 | Up $0.00 | $100.06 | $99.95 | 8,937 |
| 10:21 AM | $100.04 | Up $0.20 | $100.10 | $99.78 | 5,947 |
| 10:20 AM | $99.84 | Down $ -0.16 | $99.97 | $99.84 | 4,264 |
| 10:19 AM | $100.00 | Down $ -0.05 | $100.08 | $99.86 | 6,533 |
| 10:18 AM | $100.05 | Up $0.06 | $100.07 | $99.87 | 13,577 |
| 10:17 AM | $99.99 | Up $0.28 | $100.00 | $99.70 | 14,910 |
| 10:16 AM | $99.71 | Up $0.13 | $99.78 | $99.56 | 21,679 |
| 10:15 AM | $99.58 | Down $ -0.26 | $99.82 | $99.45 | 13,908 |
| 10:14 AM | $99.84 | Down $ -0.09 | $100.00 | $99.69 | 12,175 |
| 10:13 AM | $99.93 | Down $ -0.07 | $100.02 | $99.84 | 7,613 |
| 10:12 AM | $100.00 | Down $ -0.28 | $100.28 | $99.85 | 12,445 |
| 10:11 AM | $100.28 | Down $ -0.11 | $100.42 | $100.27 | 13,878 |
| 10:10 AM | $100.40 | Down $ -0.20 | $100.56 | $100.34 | 6,832 |
| 10:09 AM | $100.59 | Up $0.05 | $100.62 | $100.46 | 6,849 |
| 10:08 AM | $100.54 | Down $ -0.06 | $100.62 | $100.50 | 10,984 |
| 10:07 AM | $100.61 | Down $0.00 | $100.74 | $100.56 | 8,044 |
| 10:06 AM | $100.61 | Up $0.03 | $100.63 | $100.43 | 12,050 |
| 10:05 AM | $100.58 | Down $ -0.14 | $100.72 | $100.58 | 8,635 |
| 10:04 AM | $100.72 | Up $0.03 | $100.81 | $100.62 | 7,400 |
| 10:03 AM | $100.70 | Down $ -0.05 | $100.77 | $100.60 | 5,895 |
| 10:02 AM | $100.75 | Down $ -0.01 | $100.84 | $100.64 | 5,858 |
| 10:01 AM | $100.76 | Up $0.14 | $100.87 | $100.68 | 7,089 |
| 10:00 AM | $100.61 | Down $ -0.14 | $100.88 | $100.59 | 5,816 |
| 09:59 AM | $100.75 | Down $ -0.27 | $101.02 | $100.75 | 12,370 |
| 09:58 AM | $101.02 | Up $0.07 | $101.09 | $100.88 | 7,172 |
| 09:57 AM | $100.95 | Up $0.28 | $101.02 | $100.60 | 6,520 |
| 09:56 AM | $100.68 | Up $0.13 | $100.70 | $100.67 | 2,329 |
| 09:55 AM | $100.55 | Down $ -0.04 | $100.63 | $100.45 | 4,491 |
| 09:54 AM | $100.59 | Down $ -0.34 | $101.01 | $100.50 | 3,695 |
| 09:53 AM | $100.93 | Up $0.45 | $100.93 | $100.53 | 7,809 |
| 09:52 AM | $100.48 | Down $ -0.45 | $100.88 | $100.39 | 32,984 |
| 09:51 AM | $100.92 | Down $ -0.27 | $101.18 | $100.86 | 2,753 |
| 09:50 AM | $101.19 | Up $0.16 | $101.27 | $101.00 | 4,404 |
| 09:49 AM | $101.03 | Down $ -0.26 | $101.29 | $101.01 | 3,252 |
| 09:48 AM | $101.29 | Down $ -0.41 | $101.68 | $101.29 | 5,075 |
| 09:47 AM | $101.70 | Up $0.35 | $101.71 | $101.35 | 14,078 |
| 09:46 AM | $101.35 | Up $0.00 | $101.45 | $101.25 | 10,545 |
| 09:45 AM | $101.35 | Up $0.21 | $101.38 | $101.02 | 2,754 |
| 09:44 AM | $101.14 | Up $0.02 | $101.37 | $101.09 | 28,899 |
| 09:43 AM | $101.12 | Down $ -0.24 | $101.57 | $101.12 | 11,037 |
| 09:42 AM | $101.36 | Down $ -0.24 | $101.56 | $101.27 | 4,858 |
| 09:41 AM | $101.60 | Up $0.20 | $101.86 | $101.40 | 10,329 |
| 09:40 AM | $101.40 | Down $ -0.11 | $101.68 | $101.40 | 3,036 |
| 09:39 AM | $101.51 | Down $ -0.33 | $101.82 | $101.51 | 13,575 |
| 09:38 AM | $101.84 | Up $0.20 | $101.99 | $101.50 | 7,189 |
| 09:37 AM | $101.64 | Down $ -0.29 | $101.95 | $101.60 | 33,207 |
| 09:36 AM | $101.93 | Down $ -0.12 | $102.03 | $101.64 | 13,472 |
| 09:35 AM | $102.05 | Down $ -0.53 | $102.62 | $102.05 | 4,536 |
| 09:34 AM | $102.58 | Up $0.26 | $102.90 | $102.28 | 3,596 |
| 09:33 AM | $102.32 | Down $ -0.10 | $102.67 | $102.32 | 5,888 |
| 09:32 AM | $102.42 | Down $ -0.11 | $102.75 | $102.24 | 8,435 |
| 09:31 AM | $102.53 | Up $0.00 | $102.75 | $102.37 | 1,800 |
| 09:30 AM | $102.53 | Down $ -1.77 | $102.74 | $101.52 | 48,080 |
| Previous close | $104.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $98.14 | $98.45 | $98.46 | $98.07 | 124,567 |
| 19/05/2025 | $98.54 | $98.67 | $98.82 | $98.34 | 1,393,551 |
| 16/05/2025 | $98.89 | $98.34 | $98.91 | $98.32 | 2,287,023 |
| 15/05/2025 | $97.86 | $97.37 | $97.98 | $97.20 | 2,940,565 |
| 14/05/2025 | $96.04 | $96.54 | $96.61 | $95.84 | 2,552,691 |
| 13/05/2025 | $96.99 | $97.27 | $97.48 | $96.92 | 1,732,235 |
| 12/05/2025 | $98.00 | $97.86 | $98.27 | $97.58 | 2,247,682 |
| 09/05/2025 | $97.00 | $97.25 | $97.43 | $96.96 | 1,147,081 |
| 08/05/2025 | $97.32 | $97.80 | $98.16 | $97.10 | 2,203,868 |
| 07/05/2025 | $97.32 | $97.32 | $97.60 | $96.92 | 1,575,925 |
| 06/05/2025 | $96.19 | $96.40 | $96.76 | $96.00 | 2,048,168 |
| 05/05/2025 | $97.41 | $97.69 | $97.84 | $97.33 | 697,089 |
| 02/05/2025 | $97.32 | $97.04 | $97.62 | $96.99 | 1,114,125 |
| 01/05/2025 | $96.39 | $96.22 | $96.81 | $95.89 | 1,018,644 |
| 30/04/2025 | $96.27 | $95.49 | $96.57 | $95.31 | 1,663,762 |
| 29/04/2025 | $94.90 | $94.39 | $95.28 | $94.26 | 1,714,883 |
| 28/04/2025 | $93.65 | $93.38 | $93.92 | $92.50 | 2,683,271 |
| 25/04/2025 | $92.93 | $92.79 | $93.19 | $92.35 | 2,860,137 |
| 24/04/2025 | $92.74 | $92.51 | $93.15 | $92.35 | 3,376,281 |
| 23/04/2025 | $92.30 | $93.30 | $94.06 | $92.02 | 2,052,888 |
| 22/04/2025 | $98.95 | $98.80 | $99.30 | $97.93 | 1,617,803 |
| 21/04/2025 | $97.05 | $96.88 | $97.29 | $96.12 | 878,323 |
| 17/04/2025 | $98.52 | $98.07 | $99.24 | $97.86 | 1,059,650 |
| 16/04/2025 | $96.78 | $97.86 | $98.09 | $96.41 | 1,153,748 |
| 15/04/2025 | $98.79 | $99.34 | $99.48 | $98.72 | 759,520 |
| 14/04/2025 | $98.52 | $97.91 | $99.18 | $97.79 | 854,445 |
| 11/04/2025 | $97.05 | $96.16 | $98.00 | $96.07 | 923,836 |
| 10/04/2025 | $94.32 | $92.72 | $95.21 | $91.40 | 1,955,479 |
| 09/04/2025 | $94.28 | $90.60 | $95.79 | $90.48 | 2,881,496 |
| 08/04/2025 | $90.88 | $93.48 | $93.91 | $89.70 | 1,616,541 |
Graphs are not available, please refer to the detailed table