Find a quote
Otis Worldwide Corp
101.50 Up 1.16 (1.14 %)
Delayed : 2025/07/17 18:31:39
- Previous close $100.34
- Opening $100.41
- Today High $101.36
- Today Low $100.08
- Price Bid $98.93
- Price Ask $98.93
- 52 Weeks High $106.83
- 52 Weeks Low $89.70
- Size Bid 1
- Size Ask 1
- Volume 1,425,480
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.07 | Down $ -0.06 | $101.15 | $101.07 | 266,972 |
| 03:59 PM | $101.13 | Down $ -0.05 | $101.23 | $101.11 | 64,631 |
| 03:58 PM | $101.18 | Down $ -0.02 | $101.21 | $101.14 | 35,184 |
| 03:57 PM | $101.20 | Up $0.04 | $101.21 | $101.13 | 22,155 |
| 03:56 PM | $101.16 | Up $0.04 | $101.16 | $101.09 | 17,819 |
| 03:55 PM | $101.12 | Up $0.02 | $101.13 | $101.08 | 10,138 |
| 03:54 PM | $101.11 | Down $0.00 | $101.12 | $101.08 | 13,113 |
| 03:53 PM | $101.11 | Down $ -0.02 | $101.13 | $101.10 | 6,761 |
| 03:52 PM | $101.13 | Up $0.03 | $101.15 | $101.11 | 5,899 |
| 03:51 PM | $101.10 | Up $0.00 | $101.12 | $101.08 | 6,361 |
| 03:50 PM | $101.10 | Down $ -0.12 | $101.21 | $101.08 | 14,162 |
| 03:49 PM | $101.22 | Down $ -0.01 | $101.22 | $101.20 | 4,253 |
| 03:48 PM | $101.23 | Up $0.01 | $101.25 | $101.23 | 1,967 |
| 03:47 PM | $101.23 | Up $0.04 | $101.23 | $101.18 | 2,818 |
| 03:46 PM | $101.18 | Up $0.01 | $101.20 | $101.18 | 2,172 |
| 03:45 PM | $101.17 | Down $ -0.04 | $101.20 | $101.16 | 2,634 |
| 03:44 PM | $101.21 | Up $0.03 | $101.23 | $101.19 | 4,061 |
| 03:43 PM | $101.18 | Up $0.00 | $101.18 | $101.15 | 2,832 |
| 03:42 PM | $101.18 | Down $ -0.04 | $101.22 | $101.18 | 2,061 |
| 03:41 PM | $101.22 | Up $0.00 | $101.24 | $101.21 | 2,279 |
| 03:40 PM | $101.22 | Up $0.00 | $101.22 | $101.20 | 2,711 |
| 03:39 PM | $101.22 | Up $0.02 | $101.23 | $101.18 | 4,123 |
| 03:38 PM | $101.21 | Down $ -0.01 | $101.22 | $101.19 | 7,719 |
| 03:37 PM | $101.22 | Up $0.01 | $101.22 | $101.19 | 1,550 |
| 03:36 PM | $101.21 | Up $0.00 | $101.21 | $101.19 | 1,025 |
| 03:35 PM | $101.20 | Up $0.03 | $101.20 | $101.17 | 1,088 |
| 03:34 PM | $101.17 | Down $ -0.03 | $101.18 | $101.13 | 1,979 |
| 03:33 PM | $101.20 | Down $ -0.03 | $101.23 | $101.19 | 1,989 |
| 03:32 PM | $101.23 | Up $0.01 | $101.23 | $101.21 | 1,519 |
| 03:31 PM | $101.22 | Up $0.08 | $101.22 | $101.15 | 4,108 |
| 03:30 PM | $101.14 | Up $0.00 | $101.17 | $101.14 | 950 |
| 03:29 PM | $101.14 | Up $0.00 | $101.15 | $101.12 | 1,117 |
| 03:28 PM | $101.14 | Down $ -0.04 | $101.18 | $101.13 | 843 |
| 03:27 PM | $101.18 | Down $ -0.01 | $101.19 | $101.16 | 1,566 |
| 03:26 PM | $101.19 | Down $ -0.03 | $101.19 | $101.19 | 652 |
| 03:25 PM | $101.22 | Down $ -0.02 | $101.24 | $101.20 | 1,400 |
| 03:24 PM | $101.23 | Up $0.03 | $101.24 | $101.22 | 710 |
| 03:23 PM | $101.20 | Down $ -0.04 | $101.24 | $101.20 | 1,480 |
| 03:22 PM | $101.24 | Down $0.00 | $101.26 | $101.24 | 2,689 |
| 03:21 PM | $101.24 | Down $ -0.08 | $101.30 | $101.24 | 2,610 |
| 03:20 PM | $101.32 | Up $0.03 | $101.32 | $101.28 | 1,955 |
| 03:19 PM | $101.29 | Up $0.02 | $101.29 | $101.23 | 2,344 |
| 03:18 PM | $101.26 | Down $ -0.03 | $101.30 | $101.26 | 1,846 |
| 03:17 PM | $101.30 | Down $ -0.05 | $101.33 | $101.28 | 5,357 |
| 03:16 PM | $101.35 | Up $0.03 | $101.35 | $101.34 | 410 |
| 03:15 PM | $101.32 | Down $ -0.03 | $101.36 | $101.32 | 6,799 |
| 03:14 PM | $101.35 | Up $0.03 | $101.36 | $101.32 | 6,031 |
| 03:13 PM | $101.31 | Up $0.03 | $101.31 | $101.29 | 737 |
| 03:12 PM | $101.28 | Up $0.01 | $101.28 | $101.28 | 1,001 |
| 03:11 PM | $101.27 | Up $0.01 | $101.28 | $101.27 | 200 |
| 03:10 PM | $101.26 | Up $0.02 | $101.27 | $101.24 | 2,621 |
| 03:09 PM | $101.24 | Up $0.05 | $101.24 | $101.19 | 2,993 |
| 03:08 PM | $101.19 | Up $0.01 | $101.19 | $101.17 | 751 |
| 03:07 PM | $101.18 | Down $ -0.01 | $101.20 | $101.17 | 1,035 |
| 03:06 PM | $101.19 | Down $ -0.01 | $101.21 | $101.19 | 1,681 |
| 03:05 PM | $101.20 | Down $ -0.02 | $101.22 | $101.20 | 900 |
| 03:04 PM | $101.22 | Down $ -0.02 | $101.25 | $101.22 | 1,300 |
| 03:03 PM | $101.24 | Down $ -0.01 | $101.24 | $101.24 | 200 |
| 03:02 PM | $101.25 | Up $0.01 | $101.25 | $101.24 | 729 |
| 03:01 PM | $101.24 | Up $0.03 | $101.24 | $101.18 | 1,600 |
| 03:00 PM | $101.21 | Up $0.00 | $101.21 | $101.21 | 300 |
| 02:59 PM | $101.21 | Up $0.04 | $101.22 | $101.17 | 2,744 |
| 02:57 PM | $101.17 | Up $0.03 | $101.17 | $101.17 | 300 |
| 02:57 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 02:56 PM | $101.15 | Up $0.00 | $101.15 | $101.15 | 100 |
| 02:55 PM | $101.14 | Down $ -0.02 | $101.14 | $101.14 | 621 |
| 02:54 PM | $101.16 | Up $0.01 | $101.17 | $101.14 | 1,682 |
| 02:53 PM | $101.15 | Down $ -0.04 | $101.17 | $101.14 | 2,542 |
| 02:52 PM | $101.19 | Up $0.03 | $101.19 | $101.17 | 681 |
| 02:51 PM | $101.16 | Up $0.01 | $101.16 | $101.15 | 500 |
| 02:50 PM | $101.15 | Down $ -0.01 | $101.16 | $101.14 | 1,100 |
| 02:49 PM | $101.16 | Up $0.03 | $101.16 | $101.13 | 2,053 |
| 02:48 PM | $101.13 | Up $0.01 | $101.14 | $101.13 | 1,100 |
| 02:47 PM | $101.12 | Up $0.02 | $101.13 | $101.10 | 1,146 |
| 02:46 PM | $101.10 | Up $0.00 | $101.10 | $101.10 | 900 |
| 02:45 PM | $101.10 | Down $ -0.03 | $101.11 | $101.10 | 901 |
| 02:42 PM | $101.12 | Up $0.02 | $101.12 | $101.10 | 400 |
| 02:42 PM | $101.12 | Up $0.00 | $101.12 | $101.10 | 0 |
| 02:42 PM | $101.12 | Up $0.00 | $101.12 | $101.10 | 0 |
| 02:41 PM | $101.10 | Down $ -0.03 | $101.12 | $101.08 | 3,440 |
| 02:39 PM | $101.13 | Down $0.00 | $101.13 | $101.13 | 100 |
| 02:39 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 02:38 PM | $101.13 | Up $0.02 | $101.13 | $101.11 | 500 |
| 02:37 PM | $101.11 | Down $0.00 | $101.11 | $101.11 | 200 |
| 02:35 PM | $101.11 | Down $ -0.02 | $101.11 | $101.11 | 100 |
| 02:35 PM | $101.11 | Up $0.00 | $101.11 | $101.11 | 0 |
| 02:34 PM | $101.13 | Up $0.02 | $101.13 | $101.13 | 200 |
| 02:33 PM | $101.11 | Down $ -0.02 | $101.11 | $101.07 | 1,498 |
| 02:32 PM | $101.12 | Down $ -0.02 | $101.17 | $101.12 | 901 |
| 02:31 PM | $101.14 | Down $ -0.02 | $101.14 | $101.14 | 325 |
| 02:30 PM | $101.16 | Up $0.00 | $101.16 | $101.16 | 100 |
| 02:29 PM | $101.16 | Down $ -0.03 | $101.18 | $101.16 | 1,212 |
| 02:28 PM | $101.19 | Down $0.00 | $101.19 | $101.17 | 628 |
| 02:27 PM | $101.19 | Up $0.02 | $101.19 | $101.18 | 801 |
| 02:26 PM | $101.18 | Up $0.02 | $101.19 | $101.17 | 1,330 |
| 02:25 PM | $101.16 | Up $0.01 | $101.16 | $101.13 | 1,582 |
| 02:24 PM | $101.15 | Up $0.06 | $101.15 | $101.11 | 500 |
| 02:23 PM | $101.10 | Down $0.00 | $101.15 | $101.09 | 3,303 |
| 02:22 PM | $101.10 | Up $0.01 | $101.10 | $101.09 | 200 |
| 02:21 PM | $101.09 | Up $0.05 | $101.09 | $101.05 | 891 |
| 02:20 PM | $101.05 | Up $0.03 | $101.05 | $101.01 | 1,470 |
| 02:19 PM | $101.02 | Down $ -0.04 | $101.06 | $101.02 | 2,278 |
| 02:18 PM | $101.06 | Up $0.01 | $101.07 | $101.06 | 300 |
| 02:17 PM | $101.05 | Down $ -0.03 | $101.06 | $101.05 | 200 |
| 02:16 PM | $101.08 | Up $0.06 | $101.08 | $101.03 | 922 |
| 02:15 PM | $101.02 | Up $0.02 | $101.02 | $101.01 | 200 |
| 02:14 PM | $101.00 | Down $0.00 | $101.03 | $100.98 | 4,003 |
| 02:13 PM | $101.01 | Down $ -0.03 | $101.07 | $101.00 | 1,239 |
| 02:12 PM | $101.03 | Up $0.04 | $101.03 | $100.99 | 1,262 |
| 02:11 PM | $100.99 | Up $0.01 | $101.01 | $100.98 | 520 |
| 02:10 PM | $100.98 | Down $ -0.01 | $100.99 | $100.98 | 623 |
| 02:09 PM | $100.99 | Down $ -0.01 | $101.01 | $100.99 | 1,305 |
| 02:08 PM | $101.00 | Up $0.09 | $101.00 | $100.91 | 1,232 |
| 02:07 PM | $100.91 | Up $0.00 | $100.91 | $100.91 | 400 |
| 02:06 PM | $100.91 | Up $0.00 | $100.91 | $100.91 | 300 |
| 02:05 PM | $100.91 | Up $0.00 | $100.92 | $100.84 | 1,750 |
| 02:04 PM | $100.90 | Up $0.05 | $100.90 | $100.87 | 666 |
| 02:03 PM | $100.86 | Up $0.06 | $100.86 | $100.80 | 628 |
| 02:02 PM | $100.79 | Down $ -0.06 | $100.85 | $100.79 | 5,111 |
| 02:01 PM | $100.85 | Up $0.01 | $100.86 | $100.83 | 1,831 |
| 02:00 PM | $100.84 | Up $0.04 | $100.84 | $100.78 | 2,650 |
| 01:59 PM | $100.80 | Up $0.00 | $100.80 | $100.79 | 3,500 |
| 01:58 PM | $100.80 | Down $0.00 | $100.82 | $100.79 | 1,875 |
| 01:57 PM | $100.80 | Up $0.02 | $100.80 | $100.78 | 1,654 |
| 01:56 PM | $100.78 | Down $ -0.01 | $100.79 | $100.78 | 811 |
| 01:55 PM | $100.79 | Down $ -0.04 | $100.83 | $100.79 | 1,798 |
| 01:54 PM | $100.83 | Up $0.00 | $100.83 | $100.81 | 1,150 |
| 01:53 PM | $100.83 | Down $ -0.01 | $100.84 | $100.81 | 3,929 |
| 01:52 PM | $100.84 | Up $0.03 | $100.84 | $100.81 | 944 |
| 01:51 PM | $100.81 | Up $0.03 | $100.81 | $100.80 | 300 |
| 01:50 PM | $100.78 | Down $ -0.05 | $100.83 | $100.76 | 5,442 |
| 01:49 PM | $100.83 | Down $0.00 | $100.83 | $100.82 | 1,250 |
| 01:48 PM | $100.83 | Up $0.02 | $100.83 | $100.81 | 557 |
| 01:47 PM | $100.81 | Up $0.02 | $100.81 | $100.81 | 400 |
| 01:46 PM | $100.80 | Up $0.00 | $100.80 | $100.80 | 180 |
| 01:45 PM | $100.79 | Up $0.02 | $100.79 | $100.76 | 1,453 |
| 01:44 PM | $100.77 | Up $0.00 | $100.77 | $100.77 | 700 |
| 01:43 PM | $100.77 | Up $0.04 | $100.77 | $100.75 | 616 |
| 01:42 PM | $100.73 | Down $ -0.02 | $100.73 | $100.73 | 387 |
| 01:41 PM | $100.74 | Up $0.02 | $100.74 | $100.74 | 100 |
| 01:40 PM | $100.73 | Up $0.00 | $100.73 | $100.73 | 200 |
| 01:39 PM | $100.73 | Up $0.01 | $100.74 | $100.72 | 1,562 |
| 01:38 PM | $100.72 | Down $0.00 | $100.73 | $100.72 | 561 |
| 01:37 PM | $100.72 | Up $0.01 | $100.72 | $100.71 | 300 |
| 01:36 PM | $100.71 | Up $0.04 | $100.71 | $100.67 | 1,181 |
| 01:35 PM | $100.67 | Up $0.06 | $100.68 | $100.65 | 1,441 |
| 01:34 PM | $100.61 | Up $0.00 | $100.61 | $100.61 | 200 |
| 01:32 PM | $100.61 | Up $0.00 | $100.61 | $100.61 | 2,167 |
| 01:32 PM | $100.61 | Up $0.00 | $100.61 | $100.61 | 0 |
| 01:31 PM | $100.61 | Up $0.00 | $100.61 | $100.61 | 100 |
| 01:30 PM | $100.61 | Up $0.01 | $100.63 | $100.57 | 740 |
| 01:29 PM | $100.60 | Up $0.00 | $100.60 | $100.60 | 100 |
| 01:28 PM | $100.60 | Up $0.00 | $100.60 | $100.59 | 500 |
| 01:27 PM | $100.59 | Down $ -0.05 | $100.61 | $100.58 | 805 |
| 01:26 PM | $100.64 | Up $0.04 | $100.65 | $100.60 | 630 |
| 01:25 PM | $100.60 | Up $0.04 | $100.63 | $100.57 | 2,523 |
| 01:24 PM | $100.56 | Up $0.02 | $100.58 | $100.55 | 800 |
| 01:23 PM | $100.55 | Up $0.00 | $100.55 | $100.55 | 396 |
| 01:22 PM | $100.54 | Down $ -0.02 | $100.54 | $100.54 | 200 |
| 01:21 PM | $100.56 | Up $0.03 | $100.57 | $100.53 | 500 |
| 01:20 PM | $100.53 | Up $0.00 | $100.53 | $100.53 | 100 |
| 01:19 PM | $100.53 | Up $0.01 | $100.55 | $100.51 | 1,200 |
| 01:18 PM | $100.52 | Up $0.00 | $100.52 | $100.52 | 100 |
| 01:17 PM | $100.52 | Up $0.00 | $100.52 | $100.51 | 500 |
| 01:16 PM | $100.51 | Down $ -0.03 | $100.52 | $100.51 | 500 |
| 01:14 PM | $100.55 | Up $0.00 | $100.55 | $100.55 | 100 |
| 01:14 PM | $100.55 | Up $0.00 | $100.55 | $100.55 | 0 |
| 01:13 PM | $100.54 | Down $ -0.07 | $100.58 | $100.54 | 450 |
| 01:12 PM | $100.61 | Up $0.03 | $100.64 | $100.59 | 1,256 |
| 01:11 PM | $100.58 | Up $0.04 | $100.58 | $100.54 | 300 |
| 01:10 PM | $100.54 | Down $ -0.06 | $100.57 | $100.54 | 902 |
| 01:08 PM | $100.61 | Down $ -0.02 | $100.61 | $100.58 | 350 |
| 01:08 PM | $100.61 | Up $0.00 | $100.61 | $100.58 | 0 |
| 01:07 PM | $100.63 | Down $ -0.03 | $100.70 | $100.62 | 2,491 |
| 01:06 PM | $100.66 | Down $ -0.01 | $100.67 | $100.66 | 3,060 |
| 01:05 PM | $100.67 | Up $0.02 | $100.69 | $100.67 | 600 |
| 01:04 PM | $100.65 | Up $0.02 | $100.65 | $100.65 | 306 |
| 01:03 PM | $100.63 | Up $0.05 | $100.63 | $100.63 | 100 |
| 01:02 PM | $100.58 | Down $ -0.01 | $100.58 | $100.57 | 200 |
| 01:01 PM | $100.59 | Down $ -0.03 | $100.64 | $100.59 | 800 |
| 01:00 PM | $100.62 | Down $ -0.05 | $100.66 | $100.62 | 800 |
| 12:59 PM | $100.67 | Up $0.06 | $100.67 | $100.66 | 600 |
| 12:58 PM | $100.62 | Up $0.02 | $100.65 | $100.61 | 1,186 |
| 12:57 PM | $100.60 | Up $0.06 | $100.60 | $100.54 | 1,377 |
| 12:56 PM | $100.54 | Up $0.04 | $100.54 | $100.49 | 1,000 |
| 12:55 PM | $100.50 | Up $0.00 | $100.50 | $100.50 | 100 |
| 12:54 PM | $100.50 | Down $ -0.02 | $100.50 | $100.50 | 100 |
| 12:53 PM | $100.51 | Up $0.03 | $100.51 | $100.51 | 100 |
| 12:52 PM | $100.48 | Down $ -0.02 | $100.48 | $100.48 | 100 |
| 12:50 PM | $100.50 | Up $0.04 | $100.50 | $100.50 | 300 |
| 12:50 PM | $100.50 | Up $0.00 | $100.50 | $100.50 | 0 |
| 12:49 PM | $100.46 | Down $ -0.05 | $100.47 | $100.46 | 300 |
| 12:48 PM | $100.51 | Down $ -0.06 | $100.56 | $100.51 | 600 |
| 12:47 PM | $100.57 | Up $0.00 | $100.61 | $100.56 | 987 |
| 12:46 PM | $100.57 | Down $ -0.04 | $100.61 | $100.57 | 239 |
| 12:45 PM | $100.61 | Down $ -0.02 | $100.61 | $100.61 | 100 |
| 12:44 PM | $100.62 | Up $0.00 | $100.62 | $100.62 | 300 |
| 12:43 PM | $100.62 | Up $0.00 | $100.62 | $100.62 | 200 |
| 12:42 PM | $100.62 | Up $0.03 | $100.62 | $100.59 | 1,410 |
| 12:41 PM | $100.60 | Up $0.06 | $100.60 | $100.55 | 5,611 |
| 12:40 PM | $100.53 | Up $0.03 | $100.53 | $100.53 | 100 |
| 12:39 PM | $100.50 | Down $ -0.07 | $100.56 | $100.50 | 2,896 |
| 12:38 PM | $100.57 | Up $0.11 | $100.57 | $100.48 | 1,300 |
| 12:37 PM | $100.46 | Up $0.00 | $100.46 | $100.46 | 300 |
| 12:36 PM | $100.46 | Up $0.00 | $100.46 | $100.46 | 200 |
| 12:35 PM | $100.46 | Up $0.04 | $100.47 | $100.46 | 674 |
| 12:34 PM | $100.42 | Down $ -0.01 | $100.43 | $100.42 | 224 |
| 12:33 PM | $100.43 | Up $0.01 | $100.45 | $100.43 | 509 |
| 12:31 PM | $100.43 | Up $0.08 | $100.43 | $100.36 | 880 |
| 12:31 PM | $100.43 | Up $0.00 | $100.43 | $100.36 | 0 |
| 12:30 PM | $100.35 | Up $0.00 | $100.38 | $100.35 | 599 |
| 12:29 PM | $100.35 | Down $ -0.01 | $100.36 | $100.35 | 409 |
| 12:28 PM | $100.36 | Down $ -0.05 | $100.38 | $100.36 | 300 |
| 12:27 PM | $100.41 | Down $ -0.03 | $100.42 | $100.41 | 300 |
| 12:25 PM | $100.44 | Down $0.00 | $100.44 | $100.41 | 499 |
| 12:25 PM | $100.44 | Up $0.00 | $100.44 | $100.41 | 0 |
| 12:24 PM | $100.45 | Down $ -0.04 | $100.47 | $100.44 | 505 |
| 12:23 PM | $100.48 | Up $0.04 | $100.48 | $100.43 | 535 |
| 12:22 PM | $100.44 | Up $0.03 | $100.44 | $100.44 | 700 |
| 12:21 PM | $100.41 | Up $0.04 | $100.41 | $100.33 | 1,429 |
| 12:20 PM | $100.37 | Down $ -0.05 | $100.38 | $100.37 | 485 |
| 12:19 PM | $100.42 | Down $0.00 | $100.42 | $100.42 | 272 |
| 12:18 PM | $100.42 | Down $ -0.05 | $100.43 | $100.42 | 200 |
| 12:17 PM | $100.47 | Down $ -0.08 | $100.52 | $100.47 | 903 |
| 12:16 PM | $100.55 | Down $ -0.02 | $100.55 | $100.55 | 319 |
| 12:15 PM | $100.57 | Up $0.01 | $100.57 | $100.57 | 100 |
| 12:14 PM | $100.56 | Up $0.03 | $100.56 | $100.53 | 720 |
| 12:13 PM | $100.53 | Up $0.02 | $100.53 | $100.53 | 239 |
| 12:11 PM | $100.51 | Down $ -0.04 | $100.55 | $100.51 | 511 |
| 12:11 PM | $100.51 | Up $0.00 | $100.55 | $100.51 | 0 |
| 12:10 PM | $100.55 | Down $ -0.02 | $100.56 | $100.55 | 600 |
| 12:09 PM | $100.57 | Up $0.03 | $100.59 | $100.52 | 3,289 |
| 12:08 PM | $100.54 | Up $0.04 | $100.54 | $100.54 | 200 |
| 12:06 PM | $100.50 | Down $ -0.06 | $100.54 | $100.50 | 630 |
| 12:06 PM | $100.50 | Up $0.00 | $100.54 | $100.50 | 0 |
| 12:05 PM | $100.56 | Up $0.02 | $100.56 | $100.55 | 800 |
| 12:04 PM | $100.54 | Up $0.02 | $100.54 | $100.54 | 100 |
| 12:03 PM | $100.52 | Up $0.06 | $100.52 | $100.46 | 883 |
| 12:02 PM | $100.46 | Down $ -0.03 | $100.46 | $100.46 | 100 |
| 12:01 PM | $100.48 | Down $ -0.03 | $100.53 | $100.48 | 1,298 |
| 12:00 PM | $100.51 | Down $ -0.03 | $100.55 | $100.51 | 1,735 |
| 11:59 AM | $100.54 | Up $0.00 | $100.54 | $100.54 | 100 |
| 11:58 AM | $100.54 | Down $ -0.02 | $100.56 | $100.54 | 911 |
| 11:57 AM | $100.56 | Up $0.02 | $100.56 | $100.54 | 454 |
| 11:54 AM | $100.54 | Down $ -0.01 | $100.54 | $100.51 | 670 |
| 11:54 AM | $100.54 | Up $0.00 | $100.54 | $100.51 | 0 |
| 11:54 AM | $100.54 | Up $0.00 | $100.54 | $100.51 | 0 |
| 11:53 AM | $100.55 | Up $0.03 | $100.55 | $100.51 | 510 |
| 11:52 AM | $100.52 | Up $0.02 | $100.52 | $100.52 | 100 |
| 11:51 AM | $100.50 | Up $0.01 | $100.52 | $100.50 | 481 |
| 11:50 AM | $100.49 | Up $0.02 | $100.49 | $100.46 | 500 |
| 11:49 AM | $100.47 | Down $0.00 | $100.47 | $100.47 | 100 |
| 11:48 AM | $100.47 | Down $ -0.06 | $100.49 | $100.47 | 300 |
| 11:47 AM | $100.53 | Down $ -0.01 | $100.53 | $100.50 | 624 |
| 11:46 AM | $100.54 | Down $ -0.03 | $100.57 | $100.53 | 903 |
| 11:45 AM | $100.57 | Up $0.01 | $100.58 | $100.57 | 405 |
| 11:43 AM | $100.56 | Down $0.00 | $100.56 | $100.54 | 300 |
| 11:43 AM | $100.56 | Up $0.00 | $100.56 | $100.54 | 0 |
| 11:42 AM | $100.57 | Up $0.00 | $100.57 | $100.57 | 491 |
| 11:41 AM | $100.57 | Down $ -0.03 | $100.57 | $100.57 | 300 |
| 11:40 AM | $100.59 | Up $0.04 | $100.59 | $100.54 | 3,150 |
| 11:39 AM | $100.55 | Down $ -0.06 | $100.56 | $100.55 | 300 |
| 11:38 AM | $100.61 | Up $0.06 | $100.61 | $100.58 | 350 |
| 11:37 AM | $100.55 | Up $0.02 | $100.56 | $100.54 | 628 |
| 11:36 AM | $100.53 | Up $0.09 | $100.53 | $100.46 | 1,302 |
| 11:35 AM | $100.44 | Up $0.00 | $100.45 | $100.43 | 422 |
| 11:34 AM | $100.44 | Down $ -0.06 | $100.48 | $100.44 | 800 |
| 11:32 AM | $100.51 | Down $ -0.02 | $100.51 | $100.49 | 1,834 |
| 11:32 AM | $100.51 | Up $0.00 | $100.51 | $100.49 | 0 |
| 11:31 AM | $100.52 | Up $0.02 | $100.52 | $100.50 | 331 |
| 11:30 AM | $100.50 | Up $0.05 | $100.50 | $100.47 | 310 |
| 11:29 AM | $100.45 | Up $0.00 | $100.45 | $100.45 | 500 |
| 11:28 AM | $100.45 | Down $ -0.01 | $100.45 | $100.43 | 312 |
| 11:27 AM | $100.46 | Down $ -0.04 | $100.48 | $100.46 | 1,912 |
| 11:26 AM | $100.50 | Down $ -0.02 | $100.50 | $100.50 | 1,112 |
| 11:25 AM | $100.52 | Up $0.04 | $100.52 | $100.46 | 823 |
| 11:24 AM | $100.48 | Down $ -0.01 | $100.48 | $100.48 | 200 |
| 11:23 AM | $100.49 | Up $0.06 | $100.49 | $100.41 | 724 |
| 11:22 AM | $100.43 | Down $ -0.03 | $100.43 | $100.43 | 600 |
| 11:21 AM | $100.45 | Up $0.02 | $100.45 | $100.45 | 100 |
| 11:20 AM | $100.43 | Up $0.06 | $100.43 | $100.33 | 1,641 |
| 11:19 AM | $100.37 | Up $0.06 | $100.37 | $100.31 | 1,818 |
| 11:18 AM | $100.31 | Up $0.01 | $100.31 | $100.27 | 308 |
| 11:17 AM | $100.30 | Up $0.00 | $100.30 | $100.29 | 316 |
| 11:16 AM | $100.30 | Down $ -0.01 | $100.32 | $100.28 | 1,205 |
| 11:15 AM | $100.31 | Up $0.03 | $100.33 | $100.30 | 1,516 |
| 11:14 AM | $100.28 | Down $ -0.03 | $100.33 | $100.27 | 1,784 |
| 11:13 AM | $100.31 | Up $0.00 | $100.32 | $100.31 | 424 |
| 11:12 AM | $100.31 | Down $ -0.07 | $100.35 | $100.31 | 1,161 |
| 11:11 AM | $100.38 | Up $0.03 | $100.38 | $100.37 | 636 |
| 11:10 AM | $100.34 | Up $0.03 | $100.34 | $100.31 | 605 |
| 11:09 AM | $100.31 | Up $0.02 | $100.31 | $100.28 | 320 |
| 11:08 AM | $100.29 | Up $0.03 | $100.29 | $100.26 | 230 |
| 11:07 AM | $100.26 | Up $0.01 | $100.27 | $100.26 | 4,028 |
| 11:06 AM | $100.25 | Down $ -0.03 | $100.28 | $100.25 | 309 |
| 11:05 AM | $100.28 | Up $0.06 | $100.28 | $100.22 | 3,743 |
| 11:04 AM | $100.22 | Up $0.08 | $100.23 | $100.08 | 13,626 |
| 11:03 AM | $100.14 | Down $ -0.06 | $100.23 | $100.12 | 6,626 |
| 11:02 AM | $100.21 | Up $0.09 | $100.22 | $100.13 | 5,428 |
| 11:01 AM | $100.11 | Down $ -0.05 | $100.16 | $100.10 | 510 |
| 11:00 AM | $100.16 | Down $ -0.04 | $100.19 | $100.15 | 633 |
| 10:59 AM | $100.20 | Up $0.00 | $100.20 | $100.20 | 300 |
| 10:58 AM | $100.20 | Down $ -0.04 | $100.24 | $100.20 | 1,175 |
| 10:57 AM | $100.23 | Down $ -0.01 | $100.23 | $100.20 | 458 |
| 10:56 AM | $100.24 | Down $ -0.06 | $100.27 | $100.24 | 2,655 |
| 10:55 AM | $100.30 | Down $ -0.01 | $100.30 | $100.30 | 100 |
| 10:54 AM | $100.31 | Up $0.04 | $100.31 | $100.29 | 824 |
| 10:53 AM | $100.27 | Up $0.01 | $100.27 | $100.25 | 500 |
| 10:52 AM | $100.26 | Up $0.02 | $100.26 | $100.26 | 100 |
| 10:51 AM | $100.24 | Down $ -0.04 | $100.26 | $100.22 | 780 |
| 10:49 AM | $100.28 | Up $0.02 | $100.28 | $100.28 | 185 |
| 10:49 AM | $100.28 | Up $0.00 | $100.28 | $100.28 | 0 |
| 10:48 AM | $100.26 | Up $0.08 | $100.26 | $100.20 | 1,107 |
| 10:47 AM | $100.18 | Down $ -0.05 | $100.22 | $100.18 | 548 |
| 10:46 AM | $100.23 | Down $ -0.06 | $100.27 | $100.22 | 900 |
| 10:45 AM | $100.29 | Up $0.03 | $100.29 | $100.27 | 300 |
| 10:44 AM | $100.27 | Up $0.00 | $100.28 | $100.26 | 1,011 |
| 10:43 AM | $100.26 | Down $ -0.02 | $100.30 | $100.25 | 1,000 |
| 10:42 AM | $100.28 | Down $ -0.02 | $100.28 | $100.28 | 103 |
| 10:41 AM | $100.30 | Up $0.05 | $100.30 | $100.30 | 150 |
| 10:40 AM | $100.25 | Up $0.09 | $100.25 | $100.22 | 2,192 |
| 10:39 AM | $100.16 | Down $ -0.03 | $100.19 | $100.16 | 200 |
| 10:38 AM | $100.19 | Down $ -0.08 | $100.21 | $100.16 | 4,678 |
| 10:37 AM | $100.26 | Down $ -0.09 | $100.34 | $100.26 | 815 |
| 10:36 AM | $100.35 | Down $ -0.04 | $100.39 | $100.35 | 200 |
| 10:35 AM | $100.39 | Down $ -0.02 | $100.39 | $100.34 | 1,398 |
| 10:34 AM | $100.41 | Down $ -0.06 | $100.45 | $100.41 | 460 |
| 10:33 AM | $100.47 | Up $0.05 | $100.47 | $100.42 | 909 |
| 10:32 AM | $100.42 | Up $0.07 | $100.43 | $100.34 | 4,942 |
| 10:31 AM | $100.35 | Down $ -0.05 | $100.41 | $100.34 | 1,313 |
| 10:30 AM | $100.40 | Up $0.03 | $100.43 | $100.37 | 4,300 |
| 10:29 AM | $100.36 | Down $ -0.08 | $100.37 | $100.36 | 200 |
| 10:28 AM | $100.44 | Up $0.05 | $100.44 | $100.40 | 900 |
| 10:27 AM | $100.40 | Down $ -0.04 | $100.40 | $100.39 | 300 |
| 10:26 AM | $100.44 | Up $0.00 | $100.44 | $100.44 | 100 |
| 10:25 AM | $100.43 | Up $0.07 | $100.43 | $100.43 | 120 |
| 10:24 AM | $100.36 | Down $ -0.11 | $100.45 | $100.36 | 2,462 |
| 10:23 AM | $100.47 | Down $ -0.05 | $100.49 | $100.47 | 200 |
| 10:22 AM | $100.52 | Up $0.03 | $100.52 | $100.46 | 1,232 |
| 10:21 AM | $100.49 | Up $0.07 | $100.49 | $100.42 | 2,901 |
| 10:20 AM | $100.42 | Up $0.03 | $100.43 | $100.33 | 9,888 |
| 10:19 AM | $100.40 | Down $ -0.13 | $100.45 | $100.40 | 863 |
| 10:18 AM | $100.52 | Down $ -0.06 | $100.52 | $100.52 | 658 |
| 10:17 AM | $100.58 | Down $ -0.08 | $100.62 | $100.58 | 436 |
| 10:16 AM | $100.66 | Down $ -0.09 | $100.78 | $100.59 | 8,497 |
| 10:15 AM | $100.75 | Down $ -0.02 | $100.81 | $100.75 | 405 |
| 10:14 AM | $100.77 | Down $ -0.08 | $100.81 | $100.77 | 813 |
| 10:13 AM | $100.85 | Down $ -0.03 | $100.85 | $100.81 | 854 |
| 10:12 AM | $100.87 | Up $0.00 | $100.88 | $100.82 | 1,081 |
| 10:11 AM | $100.87 | Up $0.03 | $100.87 | $100.84 | 345 |
| 10:10 AM | $100.84 | Up $0.00 | $100.84 | $100.83 | 385 |
| 10:09 AM | $100.84 | Up $0.09 | $100.84 | $100.69 | 6,936 |
| 10:08 AM | $100.75 | Up $0.01 | $100.76 | $100.74 | 1,351 |
| 10:07 AM | $100.74 | Down $ -0.01 | $100.74 | $100.71 | 530 |
| 10:06 AM | $100.75 | Up $0.00 | $100.75 | $100.72 | 544 |
| 10:05 AM | $100.75 | Up $0.03 | $100.75 | $100.69 | 997 |
| 10:04 AM | $100.72 | Down $ -0.01 | $100.72 | $100.72 | 100 |
| 10:03 AM | $100.73 | Up $0.03 | $100.76 | $100.73 | 1,083 |
| 10:02 AM | $100.70 | Up $0.02 | $100.72 | $100.67 | 2,090 |
| 10:01 AM | $100.68 | Up $0.02 | $100.69 | $100.64 | 413 |
| 10:00 AM | $100.66 | Down $ -0.06 | $100.66 | $100.66 | 300 |
| 09:59 AM | $100.72 | Up $0.06 | $100.72 | $100.71 | 200 |
| 09:58 AM | $100.66 | Down $ -0.05 | $100.71 | $100.66 | 1,075 |
| 09:57 AM | $100.71 | Up $0.00 | $100.71 | $100.71 | 300 |
| 09:56 AM | $100.71 | Up $0.05 | $100.71 | $100.62 | 1,918 |
| 09:55 AM | $100.66 | Down $ -0.06 | $100.70 | $100.65 | 552 |
| 09:54 AM | $100.72 | Down $ -0.11 | $100.84 | $100.71 | 905 |
| 09:53 AM | $100.84 | Down $ -0.05 | $100.84 | $100.84 | 600 |
| 09:52 AM | $100.88 | Up $0.05 | $100.88 | $100.88 | 200 |
| 09:51 AM | $100.84 | Down $ -0.05 | $100.88 | $100.80 | 1,770 |
| 09:50 AM | $100.88 | Up $0.05 | $100.88 | $100.86 | 200 |
| 09:49 AM | $100.83 | Up $0.08 | $100.85 | $100.77 | 1,055 |
| 09:48 AM | $100.75 | Up $0.02 | $100.75 | $100.65 | 2,429 |
| 09:47 AM | $100.74 | Up $0.02 | $100.74 | $100.74 | 100 |
| 09:46 AM | $100.72 | Up $0.05 | $100.74 | $100.72 | 400 |
| 09:45 AM | $100.67 | Up $0.06 | $100.69 | $100.67 | 800 |
| 09:44 AM | $100.61 | Down $ -0.05 | $100.72 | $100.61 | 400 |
| 09:43 AM | $100.66 | Down $ -0.03 | $100.75 | $100.66 | 740 |
| 09:42 AM | $100.70 | Up $0.01 | $100.71 | $100.70 | 1,000 |
| 09:41 AM | $100.69 | Up $0.12 | $100.75 | $100.57 | 2,200 |
| 09:40 AM | $100.57 | Up $0.00 | $100.57 | $100.47 | 403 |
| 09:39 AM | $100.57 | Up $0.00 | $100.57 | $100.48 | 200 |
| 09:37 AM | $100.57 | Up $0.02 | $100.58 | $100.56 | 1,101 |
| 09:37 AM | $100.57 | Up $0.00 | $100.58 | $100.56 | 0 |
| 09:36 AM | $100.54 | Down $ -0.01 | $100.54 | $100.54 | 400 |
| 09:35 AM | $100.55 | Up $0.03 | $100.55 | $100.55 | 250 |
| 09:34 AM | $100.52 | Up $0.02 | $100.64 | $100.52 | 400 |
| 09:33 AM | $100.50 | Up $0.06 | $100.50 | $100.50 | 333 |
| 09:32 AM | $100.45 | Up $0.20 | $100.45 | $100.24 | 11,733 |
| 09:31 AM | $100.24 | Down $ -0.10 | $100.24 | $100.20 | 4,057 |
| 09:30 AM | $100.34 | Up $0.00 | $100.34 | $100.34 | 3,482 |
| Previous close | $100.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $101.07 | $100.52 | $101.36 | $100.33 | 730,781 |
| 16/07/2025 | $100.34 | $99.18 | $100.41 | $99.10 | 978,444 |
| 15/07/2025 | $99.38 | $100.03 | $100.20 | $99.35 | 1,365,191 |
| 14/07/2025 | $100.04 | $99.26 | $100.18 | $99.15 | 1,158,812 |
| 11/07/2025 | $99.49 | $99.30 | $99.61 | $99.13 | 616,562 |
| 10/07/2025 | $99.96 | $100.65 | $100.78 | $99.88 | 722,874 |
| 09/07/2025 | $99.34 | $98.54 | $99.36 | $98.51 | 814,894 |
| 08/07/2025 | $99.68 | $99.96 | $100.09 | $99.36 | 909,320 |
| 07/07/2025 | $99.78 | $99.19 | $99.78 | $98.68 | 1,053,772 |
| 03/07/2025 | $99.51 | $99.83 | $99.90 | $99.49 | 507,722 |
| 02/07/2025 | $99.80 | $99.55 | $100.02 | $99.20 | 809,364 |
| 01/07/2025 | $100.43 | $100.77 | $100.99 | $100.00 | 872,646 |
| 30/06/2025 | $99.02 | $98.64 | $99.28 | $98.49 | 1,189,945 |
| 27/06/2025 | $97.60 | $97.66 | $98.07 | $96.90 | 1,682,596 |
| 26/06/2025 | $97.52 | $97.58 | $98.06 | $97.52 | 1,518,808 |
| 25/06/2025 | $96.63 | $96.87 | $97.04 | $96.57 | 1,297,410 |
| 24/06/2025 | $97.41 | $96.89 | $97.51 | $96.72 | 1,894,785 |
| 23/06/2025 | $95.98 | $95.10 | $96.06 | $94.47 | 1,221,629 |
| 20/06/2025 | $94.09 | $95.70 | $95.80 | $93.94 | 2,217,256 |
| 18/06/2025 | $95.67 | $95.86 | $96.59 | $95.58 | 1,047,052 |
| 17/06/2025 | $95.35 | $95.99 | $96.22 | $95.24 | 934,241 |
| 16/06/2025 | $96.45 | $96.35 | $96.71 | $96.05 | 1,037,367 |
| 13/06/2025 | $95.82 | $96.60 | $96.71 | $95.59 | 906,105 |
| 12/06/2025 | $96.95 | $96.53 | $96.95 | $96.40 | 1,141,785 |
| 11/06/2025 | $95.40 | $95.44 | $95.47 | $94.92 | 874,932 |
| 10/06/2025 | $95.32 | $95.37 | $95.81 | $95.05 | 903,650 |
| 09/06/2025 | $95.32 | $95.39 | $95.72 | $95.26 | 930,099 |
| 06/06/2025 | $96.06 | $96.25 | $96.25 | $95.72 | 662,021 |
| 05/06/2025 | $95.28 | $95.18 | $95.46 | $94.98 | 995,257 |
| 04/06/2025 | $95.27 | $95.51 | $96.03 | $95.24 | 815,394 |
Graphs are not available, please refer to the detailed table