Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
81.29 Down -13.55 (-16.67 %)
Delayed : 2026/08/06 17:00:00
- Previous close $94.84
- Opening $86.00
- Today High $87.00
- Today Low $80.24
- Price Bid $81.25
- Price Ask $81.25
- 52 Weeks High $106.79
- 52 Weeks Low $80.25
- Size Bid 3
- Size Ask 2
- Volume 1,406,090
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.29 | Down $ -0.02 | $81.29 | $81.29 | 97,600 |
| 03:59 PM | $81.31 | Down $ -0.04 | $81.52 | $81.25 | 34,000 |
| 03:58 PM | $81.35 | Down $ -0.15 | $81.50 | $81.35 | 9,700 |
| 03:57 PM | $81.50 | Up $0.00 | $81.51 | $81.50 | 26,900 |
| 03:56 PM | $81.50 | Down $ -0.10 | $81.62 | $81.50 | 14,900 |
| 03:55 PM | $81.60 | Down $ -0.10 | $81.71 | $81.60 | 13,900 |
| 03:54 PM | $81.70 | Down $ -0.04 | $81.71 | $81.70 | 12,100 |
| 03:53 PM | $81.74 | Down $ -0.05 | $81.79 | $81.71 | 2,000 |
| 03:52 PM | $81.79 | Up $0.12 | $81.79 | $81.62 | 14,100 |
| 03:51 PM | $81.67 | Down $ -0.15 | $81.82 | $81.67 | 7,000 |
| 03:50 PM | $81.82 | Up $0.03 | $81.86 | $81.70 | 3,600 |
| 03:49 PM | $81.79 | Up $0.16 | $81.79 | $81.74 | 3,600 |
| 03:48 PM | $81.63 | Down $ -0.03 | $81.74 | $81.63 | 6,400 |
| 03:47 PM | $81.66 | Down $ -0.19 | $81.70 | $81.59 | 5,400 |
| 03:46 PM | $81.85 | Up $0.14 | $81.92 | $81.60 | 2,100 |
| 03:45 PM | $81.71 | Up $0.17 | $81.82 | $81.54 | 5,800 |
| 03:44 PM | $81.54 | Down $ -0.03 | $81.57 | $81.50 | 1,900 |
| 03:43 PM | $81.57 | Down $ -0.39 | $81.85 | $81.55 | 3,400 |
| 03:42 PM | $81.96 | Down $ -0.13 | $82.03 | $81.96 | 1,700 |
| 03:41 PM | $82.09 | Up $0.03 | $82.09 | $82.04 | 1,400 |
| 03:40 PM | $82.06 | Down $ -0.04 | $82.10 | $82.00 | 2,100 |
| 03:39 PM | $82.10 | Up $0.12 | $82.13 | $82.00 | 2,500 |
| 03:38 PM | $81.98 | Down $ -0.01 | $82.13 | $81.96 | 3,900 |
| 03:37 PM | $81.99 | Up $0.03 | $81.99 | $81.98 | 200 |
| 03:36 PM | $81.96 | Up $0.26 | $81.96 | $81.71 | 3,200 |
| 03:35 PM | $81.70 | Down $ -0.21 | $81.91 | $81.62 | 5,600 |
| 03:34 PM | $81.91 | Up $0.01 | $81.91 | $81.79 | 400 |
| 03:33 PM | $81.90 | Up $0.09 | $81.90 | $81.90 | 100 |
| 03:32 PM | $81.81 | Up $0.27 | $81.81 | $81.62 | 3,300 |
| 03:31 PM | $81.54 | Up $0.04 | $81.54 | $81.50 | 1,600 |
| 03:30 PM | $81.50 | Up $0.09 | $81.50 | $81.43 | 700 |
| 03:29 PM | $81.41 | Down $ -0.03 | $81.41 | $81.38 | 1,100 |
| 03:28 PM | $81.44 | Up $0.04 | $81.45 | $81.38 | 3,700 |
| 03:27 PM | $81.40 | Up $0.06 | $81.45 | $81.34 | 3,300 |
| 03:26 PM | $81.34 | Down $ -0.08 | $81.41 | $81.34 | 3,900 |
| 03:25 PM | $81.42 | Up $0.07 | $81.42 | $81.37 | 1,300 |
| 03:24 PM | $81.35 | Up $0.05 | $81.36 | $81.29 | 2,800 |
| 03:23 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 100 |
| 03:22 PM | $81.30 | Down $ -0.06 | $81.31 | $81.30 | 1,100 |
| 03:21 PM | $81.36 | Up $0.02 | $81.36 | $81.36 | 600 |
| 03:20 PM | $81.34 | Down $ -0.06 | $81.36 | $81.34 | 500 |
| 03:19 PM | $81.40 | Up $0.08 | $81.50 | $81.37 | 7,300 |
| 03:18 PM | $81.32 | Up $0.01 | $81.32 | $81.28 | 400 |
| 03:16 PM | $81.31 | Down $ -0.10 | $81.40 | $81.31 | 900 |
| 03:16 PM | $81.31 | Up $0.00 | $81.40 | $81.31 | 0 |
| 03:15 PM | $81.41 | Down $ -0.11 | $81.48 | $81.40 | 1,500 |
| 03:13 PM | $81.52 | Up $0.13 | $81.52 | $81.45 | 2,800 |
| 03:13 PM | $81.52 | Up $0.00 | $81.52 | $81.45 | 0 |
| 03:12 PM | $81.39 | Up $0.21 | $81.39 | $81.27 | 2,600 |
| 03:11 PM | $81.18 | Down $ -0.12 | $81.29 | $81.18 | 3,400 |
| 03:10 PM | $81.30 | Down $ -0.37 | $81.73 | $81.28 | 7,100 |
| 03:08 PM | $81.67 | Up $0.07 | $81.67 | $81.60 | 1,800 |
| 03:08 PM | $81.67 | Up $0.00 | $81.67 | $81.60 | 0 |
| 03:07 PM | $81.60 | Down $ -0.17 | $81.73 | $81.60 | 2,300 |
| 03:06 PM | $81.77 | Down $ -0.02 | $81.77 | $81.66 | 2,300 |
| 03:05 PM | $81.79 | Down $ -0.16 | $81.84 | $81.79 | 1,500 |
| 03:04 PM | $81.95 | Up $0.00 | $81.95 | $81.88 | 900 |
| 03:03 PM | $81.95 | Down $ -0.01 | $81.95 | $81.95 | 100 |
| 03:02 PM | $81.96 | Up $0.19 | $81.96 | $81.77 | 4,700 |
| 03:01 PM | $81.77 | Up $0.08 | $81.77 | $81.71 | 1,600 |
| 03:00 PM | $81.69 | Down $ -0.06 | $81.69 | $81.64 | 900 |
| 02:59 PM | $81.75 | Down $ -0.08 | $81.83 | $81.75 | 1,800 |
| 02:58 PM | $81.83 | Down $ -0.12 | $81.91 | $81.83 | 1,100 |
| 02:57 PM | $81.95 | Down $ -0.01 | $81.97 | $81.92 | 900 |
| 02:56 PM | $81.96 | Down $ -0.09 | $82.04 | $81.95 | 2,700 |
| 02:55 PM | $82.05 | Up $0.06 | $82.05 | $81.99 | 1,300 |
| 02:54 PM | $81.99 | Down $ -0.01 | $82.04 | $81.96 | 2,000 |
| 02:53 PM | $82.00 | Down $ -0.10 | $82.00 | $81.90 | 5,500 |
| 02:52 PM | $82.10 | Down $ -0.02 | $82.15 | $82.03 | 1,500 |
| 02:51 PM | $82.12 | Down $ -0.01 | $82.16 | $82.12 | 2,300 |
| 02:50 PM | $82.13 | Up $0.08 | $82.13 | $82.02 | 3,800 |
| 02:49 PM | $82.05 | Down $ -0.01 | $82.05 | $82.05 | 300 |
| 02:48 PM | $82.06 | Up $0.10 | $82.06 | $81.96 | 2,400 |
| 02:46 PM | $81.96 | Up $0.05 | $81.96 | $81.96 | 500 |
| 02:46 PM | $81.96 | Up $0.00 | $81.96 | $81.96 | 0 |
| 02:45 PM | $81.91 | Up $0.04 | $81.96 | $81.90 | 2,900 |
| 02:43 PM | $81.87 | Up $0.06 | $81.87 | $81.76 | 1,300 |
| 02:43 PM | $81.87 | Up $0.00 | $81.87 | $81.76 | 0 |
| 02:42 PM | $81.81 | Down $ -0.18 | $81.81 | $81.81 | 100 |
| 02:41 PM | $81.99 | Up $0.18 | $82.00 | $81.98 | 14,500 |
| 02:40 PM | $81.81 | Up $0.09 | $81.81 | $81.75 | 1,100 |
| 02:39 PM | $81.72 | Up $0.05 | $81.72 | $81.69 | 2,500 |
| 02:38 PM | $81.67 | Up $0.00 | $81.67 | $81.67 | 500 |
| 02:37 PM | $81.67 | Up $0.02 | $81.69 | $81.64 | 2,600 |
| 02:36 PM | $81.65 | Up $0.10 | $81.65 | $81.57 | 1,000 |
| 02:35 PM | $81.55 | Up $0.17 | $81.55 | $81.42 | 2,500 |
| 02:34 PM | $81.38 | Up $0.10 | $81.45 | $81.36 | 3,900 |
| 02:33 PM | $81.28 | Up $0.04 | $81.28 | $81.25 | 1,200 |
| 02:32 PM | $81.24 | Up $0.11 | $81.24 | $81.14 | 1,600 |
| 02:31 PM | $81.13 | Down $ -0.05 | $81.15 | $81.12 | 1,900 |
| 02:30 PM | $81.18 | Down $ -0.03 | $81.18 | $81.12 | 2,600 |
| 02:29 PM | $81.21 | Up $0.06 | $81.21 | $81.11 | 2,900 |
| 02:27 PM | $81.15 | Down $ -0.03 | $81.15 | $81.09 | 4,500 |
| 02:27 PM | $81.15 | Up $0.00 | $81.15 | $81.09 | 0 |
| 02:26 PM | $81.18 | Down $ -0.05 | $81.18 | $81.16 | 300 |
| 02:25 PM | $81.23 | Down $ -0.01 | $81.23 | $81.15 | 800 |
| 02:24 PM | $81.24 | Up $0.04 | $81.24 | $81.20 | 500 |
| 02:23 PM | $81.20 | Up $0.03 | $81.24 | $81.14 | 1,100 |
| 02:22 PM | $81.17 | Down $ -0.08 | $81.17 | $81.17 | 300 |
| 02:21 PM | $81.25 | Up $0.05 | $81.25 | $81.20 | 400 |
| 02:20 PM | $81.20 | Up $0.02 | $81.27 | $81.20 | 3,200 |
| 02:19 PM | $81.18 | Down $ -0.42 | $81.57 | $81.18 | 11,700 |
| 02:18 PM | $81.60 | Up $0.00 | $81.65 | $81.60 | 300 |
| 02:17 PM | $81.60 | Down $ -0.03 | $81.60 | $81.49 | 2,200 |
| 02:16 PM | $81.63 | Up $0.03 | $81.64 | $81.63 | 1,200 |
| 02:15 PM | $81.60 | Up $0.10 | $81.60 | $81.50 | 9,200 |
| 02:14 PM | $81.50 | Down $ -0.08 | $81.60 | $81.50 | 6,700 |
| 02:13 PM | $81.59 | Down $ -0.07 | $81.65 | $81.51 | 1,600 |
| 02:12 PM | $81.65 | Up $0.14 | $81.65 | $81.51 | 1,600 |
| 02:11 PM | $81.51 | Down $ -0.14 | $81.51 | $81.50 | 2,100 |
| 02:10 PM | $81.65 | Up $0.07 | $81.65 | $81.58 | 2,600 |
| 02:09 PM | $81.58 | Up $0.05 | $81.58 | $81.46 | 2,900 |
| 02:08 PM | $81.53 | Up $0.03 | $81.58 | $81.25 | 7,500 |
| 02:07 PM | $81.50 | Down $ -0.08 | $81.50 | $81.50 | 200 |
| 02:06 PM | $81.58 | Up $0.23 | $81.58 | $81.38 | 1,500 |
| 02:05 PM | $81.35 | Down $ -0.01 | $81.38 | $81.35 | 800 |
| 02:04 PM | $81.36 | Up $0.01 | $81.38 | $81.36 | 300 |
| 02:03 PM | $81.35 | Down $ -0.02 | $81.35 | $81.35 | 500 |
| 02:02 PM | $81.37 | Down $ -0.02 | $81.39 | $81.32 | 1,000 |
| 02:01 PM | $81.38 | Up $0.03 | $81.38 | $81.36 | 200 |
| 02:00 PM | $81.35 | Up $0.03 | $81.35 | $81.29 | 1,300 |
| 01:59 PM | $81.32 | Up $0.09 | $81.32 | $81.22 | 1,900 |
| 01:58 PM | $81.23 | Down $ -0.02 | $81.29 | $81.22 | 1,000 |
| 01:57 PM | $81.25 | Down $ -0.07 | $81.25 | $81.25 | 100 |
| 01:56 PM | $81.32 | Up $0.07 | $81.32 | $81.32 | 100 |
| 01:55 PM | $81.25 | Down $ -0.08 | $81.25 | $81.24 | 400 |
| 01:54 PM | $81.33 | Down $ -0.06 | $81.40 | $81.33 | 1,800 |
| 01:53 PM | $81.39 | Down $ -0.01 | $81.41 | $81.39 | 400 |
| 01:52 PM | $81.40 | Up $0.00 | $81.41 | $81.40 | 800 |
| 01:51 PM | $81.40 | Up $0.06 | $81.45 | $81.40 | 700 |
| 01:50 PM | $81.34 | Down $ -0.21 | $81.49 | $81.25 | 4,300 |
| 01:49 PM | $81.55 | Up $0.08 | $81.55 | $81.55 | 500 |
| 01:48 PM | $81.47 | Down $ -0.08 | $81.48 | $81.47 | 400 |
| 01:47 PM | $81.55 | Up $0.15 | $81.55 | $81.55 | 400 |
| 01:45 PM | $81.40 | Up $0.07 | $81.40 | $81.35 | 1,000 |
| 01:45 PM | $81.40 | Up $0.00 | $81.40 | $81.35 | 0 |
| 01:44 PM | $81.33 | Up $0.07 | $81.33 | $81.30 | 1,100 |
| 01:43 PM | $81.26 | Down $ -0.10 | $81.26 | $81.24 | 800 |
| 01:41 PM | $81.36 | Up $0.08 | $81.36 | $81.30 | 900 |
| 01:41 PM | $81.36 | Up $0.00 | $81.36 | $81.30 | 0 |
| 01:40 PM | $81.28 | Up $0.00 | $81.28 | $81.28 | 100 |
| 01:39 PM | $81.28 | Up $0.06 | $81.28 | $81.23 | 2,700 |
| 01:38 PM | $81.22 | Down $ -0.09 | $81.28 | $81.21 | 2,300 |
| 01:37 PM | $81.31 | Down $ -0.05 | $81.35 | $81.21 | 3,400 |
| 01:36 PM | $81.36 | Up $0.09 | $81.36 | $81.30 | 300 |
| 01:35 PM | $81.27 | Up $0.08 | $81.27 | $81.16 | 2,400 |
| 01:34 PM | $81.19 | Down $ -0.02 | $81.20 | $81.19 | 1,200 |
| 01:33 PM | $81.21 | Down $ -0.16 | $81.27 | $81.21 | 1,100 |
| 01:32 PM | $81.37 | Down $ -0.02 | $81.37 | $81.37 | 200 |
| 01:31 PM | $81.39 | Up $0.23 | $81.39 | $81.14 | 2,500 |
| 01:30 PM | $81.16 | Down $ -0.11 | $81.25 | $81.16 | 5,700 |
| 01:29 PM | $81.27 | Down $ -0.25 | $81.50 | $81.27 | 5,400 |
| 01:28 PM | $81.52 | Up $0.03 | $81.53 | $81.50 | 5,900 |
| 01:27 PM | $81.49 | Up $0.01 | $81.49 | $81.48 | 500 |
| 01:26 PM | $81.48 | Down $ -0.02 | $81.50 | $81.40 | 2,500 |
| 01:25 PM | $81.50 | Up $0.20 | $81.52 | $81.50 | 1,800 |
| 01:24 PM | $81.30 | Down $ -0.06 | $81.35 | $81.30 | 1,400 |
| 01:23 PM | $81.36 | Down $ -0.19 | $81.41 | $81.36 | 1,000 |
| 01:22 PM | $81.55 | Up $0.25 | $81.57 | $81.35 | 2,200 |
| 01:21 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 1,000 |
| 01:20 PM | $81.30 | Up $0.08 | $81.30 | $81.30 | 500 |
| 01:19 PM | $81.22 | Up $0.05 | $81.31 | $81.16 | 2,900 |
| 01:18 PM | $81.17 | Up $0.01 | $81.22 | $81.17 | 800 |
| 01:17 PM | $81.16 | Up $0.01 | $81.16 | $81.16 | 100 |
| 01:16 PM | $81.15 | Down $ -0.15 | $81.26 | $81.15 | 3,100 |
| 01:15 PM | $81.30 | Up $0.00 | $81.30 | $81.28 | 700 |
| 01:14 PM | $81.30 | Down $ -0.03 | $81.35 | $81.28 | 1,500 |
| 01:12 PM | $81.33 | Down $ -0.04 | $81.33 | $81.26 | 1,600 |
| 01:12 PM | $81.33 | Up $0.00 | $81.33 | $81.26 | 0 |
| 01:11 PM | $81.37 | Up $0.02 | $81.41 | $81.37 | 200 |
| 01:10 PM | $81.35 | Up $0.08 | $81.35 | $81.34 | 1,400 |
| 01:09 PM | $81.27 | Up $0.10 | $81.27 | $81.21 | 700 |
| 01:08 PM | $81.17 | Up $0.06 | $81.17 | $81.12 | 1,700 |
| 01:07 PM | $81.11 | Up $0.01 | $81.16 | $81.10 | 1,400 |
| 01:06 PM | $81.10 | Down $ -0.01 | $81.20 | $81.10 | 2,100 |
| 01:05 PM | $81.11 | Down $ -0.07 | $81.19 | $81.11 | 700 |
| 01:04 PM | $81.18 | Up $0.02 | $81.18 | $81.18 | 100 |
| 01:03 PM | $81.16 | Up $0.13 | $81.16 | $81.07 | 3,200 |
| 01:02 PM | $81.03 | Down $ -0.04 | $81.10 | $81.03 | 1,100 |
| 01:01 PM | $81.07 | Down $ -0.02 | $81.13 | $81.05 | 800 |
| 01:00 PM | $81.09 | Down $ -0.04 | $81.18 | $81.09 | 2,100 |
| 12:59 PM | $81.13 | Down $ -0.02 | $81.21 | $81.13 | 200 |
| 12:58 PM | $81.15 | Down $ -0.10 | $81.15 | $81.13 | 300 |
| 12:57 PM | $81.25 | Down $ -0.10 | $81.35 | $81.25 | 1,900 |
| 12:56 PM | $81.35 | Down $ -0.07 | $81.35 | $81.35 | 100 |
| 12:55 PM | $81.42 | Down $ -0.13 | $81.49 | $81.40 | 1,800 |
| 12:54 PM | $81.55 | Down $ -0.09 | $81.65 | $81.55 | 1,300 |
| 12:52 PM | $81.64 | Up $0.04 | $81.67 | $81.60 | 1,300 |
| 12:52 PM | $81.64 | Up $0.00 | $81.67 | $81.60 | 0 |
| 12:51 PM | $81.60 | Down $ -0.16 | $81.60 | $81.60 | 100 |
| 12:50 PM | $81.76 | Up $0.16 | $81.76 | $81.65 | 2,400 |
| 12:49 PM | $81.60 | Down $ -0.10 | $81.69 | $81.60 | 1,400 |
| 12:48 PM | $81.70 | Up $0.05 | $81.70 | $81.65 | 500 |
| 12:47 PM | $81.65 | Up $0.16 | $81.65 | $81.53 | 1,700 |
| 12:46 PM | $81.49 | Up $0.07 | $81.49 | $81.39 | 4,500 |
| 12:45 PM | $81.42 | Down $ -0.04 | $81.44 | $81.39 | 900 |
| 12:44 PM | $81.46 | Up $0.06 | $81.46 | $81.37 | 2,700 |
| 12:43 PM | $81.40 | Down $ -0.45 | $81.85 | $81.40 | 10,100 |
| 12:41 PM | $81.85 | Down $ -0.04 | $81.85 | $81.76 | 1,800 |
| 12:41 PM | $81.85 | Up $0.00 | $81.85 | $81.76 | 0 |
| 12:40 PM | $81.89 | Down $ -0.04 | $81.89 | $81.89 | 400 |
| 12:39 PM | $81.93 | Up $0.14 | $81.93 | $81.81 | 900 |
| 12:38 PM | $81.79 | Up $0.05 | $81.80 | $81.68 | 3,400 |
| 12:37 PM | $81.74 | Down $ -0.12 | $81.83 | $81.73 | 500 |
| 12:36 PM | $81.86 | Down $ -0.15 | $81.91 | $81.86 | 1,700 |
| 12:35 PM | $82.01 | Up $0.00 | $82.03 | $81.95 | 1,100 |
| 12:34 PM | $82.01 | Up $0.04 | $82.03 | $81.95 | 3,100 |
| 12:33 PM | $81.97 | Down $ -0.23 | $82.15 | $81.97 | 6,800 |
| 12:32 PM | $82.20 | Down $ -0.15 | $82.31 | $82.20 | 1,800 |
| 12:31 PM | $82.35 | Down $ -0.06 | $82.42 | $82.30 | 2,200 |
| 12:30 PM | $82.41 | Down $ -0.14 | $82.41 | $82.40 | 200 |
| 12:29 PM | $82.55 | Down $ -0.03 | $82.59 | $82.50 | 2,100 |
| 12:28 PM | $82.58 | Up $0.08 | $82.58 | $82.38 | 1,000 |
| 12:27 PM | $82.50 | Down $ -0.20 | $82.68 | $82.50 | 15,600 |
| 12:25 PM | $82.70 | Up $0.00 | $82.70 | $82.70 | 200 |
| 12:25 PM | $82.70 | Up $0.00 | $82.70 | $82.70 | 0 |
| 12:24 PM | $82.70 | Down $ -0.11 | $82.75 | $82.70 | 1,000 |
| 12:23 PM | $82.81 | Up $0.06 | $82.81 | $82.65 | 1,900 |
| 12:22 PM | $82.75 | Up $0.00 | $82.75 | $82.73 | 900 |
| 12:21 PM | $82.75 | Up $0.39 | $82.75 | $82.37 | 1,700 |
| 12:20 PM | $82.36 | Down $ -0.01 | $82.40 | $82.35 | 3,000 |
| 12:19 PM | $82.37 | Up $0.02 | $82.40 | $82.33 | 4,400 |
| 12:18 PM | $82.35 | Up $0.01 | $82.40 | $82.27 | 3,900 |
| 12:17 PM | $82.34 | Down $ -0.03 | $82.42 | $82.34 | 2,100 |
| 12:16 PM | $82.37 | Up $0.06 | $82.41 | $82.35 | 2,100 |
| 12:15 PM | $82.31 | Down $ -0.27 | $82.51 | $82.30 | 1,800 |
| 12:14 PM | $82.59 | Up $0.33 | $82.69 | $82.22 | 6,800 |
| 12:13 PM | $82.25 | Up $0.16 | $82.25 | $82.02 | 2,500 |
| 12:12 PM | $82.09 | Up $0.30 | $82.14 | $81.74 | 8,900 |
| 12:11 PM | $81.79 | Down $ -0.14 | $81.86 | $81.79 | 1,000 |
| 12:10 PM | $81.93 | Down $ -0.07 | $82.00 | $81.88 | 1,500 |
| 12:09 PM | $82.00 | Down $ -0.01 | $82.05 | $82.00 | 2,800 |
| 12:08 PM | $82.01 | Up $0.02 | $82.01 | $81.90 | 3,200 |
| 12:07 PM | $81.99 | Up $0.25 | $81.99 | $81.80 | 2,200 |
| 12:06 PM | $81.74 | Up $0.14 | $81.74 | $81.58 | 3,600 |
| 12:05 PM | $81.60 | Down $ -0.11 | $81.73 | $81.60 | 3,300 |
| 12:04 PM | $81.71 | Up $0.21 | $81.72 | $81.55 | 4,500 |
| 12:03 PM | $81.50 | Up $0.09 | $81.56 | $81.42 | 400 |
| 12:02 PM | $81.41 | Down $ -0.05 | $81.48 | $81.41 | 1,100 |
| 12:01 PM | $81.46 | Down $ -0.04 | $81.46 | $81.46 | 100 |
| 12:00 PM | $81.50 | Up $0.17 | $81.50 | $81.34 | 400 |
| 11:59 AM | $81.33 | Down $ -0.36 | $81.60 | $81.33 | 2,600 |
| 11:58 AM | $81.69 | Down $ -0.02 | $81.71 | $81.58 | 1,800 |
| 11:57 AM | $81.70 | Down $ -0.06 | $81.81 | $81.70 | 12,700 |
| 11:56 AM | $81.76 | Down $ -0.02 | $81.85 | $81.76 | 1,000 |
| 11:55 AM | $81.78 | Up $0.03 | $81.78 | $81.78 | 100 |
| 11:54 AM | $81.75 | Down $ -0.15 | $81.89 | $81.75 | 4,400 |
| 11:50 AM | $81.90 | Down $ -0.09 | $82.00 | $81.90 | 600 |
| 11:50 AM | $81.90 | Up $0.00 | $82.00 | $81.90 | 0 |
| 11:50 AM | $81.90 | Up $0.00 | $82.00 | $81.90 | 0 |
| 11:50 AM | $81.90 | Up $0.00 | $82.00 | $81.90 | 0 |
| 11:49 AM | $81.99 | Down $ -0.01 | $81.99 | $81.99 | 300 |
| 11:47 AM | $82.00 | Up $0.03 | $82.00 | $81.97 | 1,200 |
| 11:47 AM | $82.00 | Up $0.00 | $82.00 | $81.97 | 0 |
| 11:46 AM | $81.97 | Up $0.07 | $81.97 | $81.90 | 700 |
| 11:45 AM | $81.90 | Up $0.04 | $81.90 | $81.81 | 2,700 |
| 11:44 AM | $81.86 | Down $ -0.02 | $81.90 | $81.86 | 3,000 |
| 11:43 AM | $81.88 | Down $ -0.08 | $81.97 | $81.80 | 4,400 |
| 11:42 AM | $81.96 | Down $ -0.03 | $81.96 | $81.91 | 1,300 |
| 11:40 AM | $81.99 | Down $ -0.03 | $82.02 | $81.90 | 1,500 |
| 11:40 AM | $81.99 | Up $0.00 | $82.02 | $81.90 | 0 |
| 11:39 AM | $82.02 | Up $0.00 | $82.14 | $81.94 | 4,900 |
| 11:38 AM | $82.02 | Up $0.00 | $82.02 | $81.61 | 16,500 |
| 11:37 AM | $82.02 | Up $0.40 | $82.03 | $81.85 | 1,800 |
| 11:36 AM | $81.62 | Up $0.20 | $81.62 | $81.42 | 3,100 |
| 11:35 AM | $81.42 | Up $0.42 | $81.42 | $81.02 | 3,300 |
| 11:34 AM | $81.00 | Up $0.29 | $81.05 | $80.73 | 9,400 |
| 11:31 AM | $80.71 | Up $0.16 | $80.71 | $80.50 | 3,700 |
| 11:31 AM | $80.71 | Up $0.00 | $80.71 | $80.50 | 0 |
| 11:31 AM | $80.71 | Up $0.00 | $80.71 | $80.50 | 0 |
| 11:30 AM | $80.55 | Down $ -0.15 | $80.70 | $80.55 | 2,400 |
| 11:29 AM | $80.70 | Down $ -0.06 | $80.80 | $80.70 | 3,900 |
| 11:28 AM | $80.76 | Up $0.10 | $80.76 | $80.69 | 1,200 |
| 11:27 AM | $80.66 | Up $0.00 | $80.66 | $80.66 | 1,300 |
| 11:26 AM | $80.66 | Up $0.01 | $80.66 | $80.60 | 3,100 |
| 11:24 AM | $80.65 | Up $0.00 | $80.65 | $80.55 | 1,500 |
| 11:24 AM | $80.65 | Up $0.00 | $80.65 | $80.55 | 0 |
| 11:23 AM | $80.65 | Up $0.03 | $80.65 | $80.64 | 500 |
| 11:22 AM | $80.62 | Up $0.14 | $80.66 | $80.52 | 1,300 |
| 11:21 AM | $80.48 | Down $ -0.02 | $80.50 | $80.45 | 500 |
| 11:20 AM | $80.50 | Up $0.03 | $80.55 | $80.45 | 2,900 |
| 11:18 AM | $80.47 | Down $ -0.24 | $80.65 | $80.47 | 600 |
| 11:18 AM | $80.47 | Up $0.00 | $80.65 | $80.47 | 0 |
| 11:17 AM | $80.71 | Down $ -0.04 | $80.71 | $80.70 | 700 |
| 11:16 AM | $80.75 | Down $ -0.06 | $80.76 | $80.72 | 400 |
| 11:15 AM | $80.81 | Up $0.20 | $80.82 | $80.61 | 2,000 |
| 11:14 AM | $80.61 | Up $0.30 | $80.61 | $80.28 | 2,800 |
| 11:13 AM | $80.31 | Down $ -0.05 | $80.42 | $80.31 | 2,000 |
| 11:12 AM | $80.36 | Up $0.11 | $80.40 | $80.24 | 5,100 |
| 11:10 AM | $80.25 | Down $ -0.11 | $80.33 | $80.25 | 1,500 |
| 11:10 AM | $80.25 | Up $0.00 | $80.33 | $80.25 | 0 |
| 11:09 AM | $80.36 | Up $0.06 | $80.39 | $80.25 | 3,000 |
| 11:08 AM | $80.30 | Down $ -0.34 | $80.68 | $80.30 | 10,200 |
| 11:06 AM | $80.64 | Down $ -0.15 | $80.71 | $80.64 | 1,200 |
| 11:06 AM | $80.64 | Up $0.00 | $80.71 | $80.64 | 0 |
| 11:05 AM | $80.79 | Up $0.00 | $80.79 | $80.79 | 300 |
| 11:04 AM | $80.79 | Up $0.07 | $80.79 | $80.70 | 1,900 |
| 11:03 AM | $80.72 | Down $ -0.05 | $80.73 | $80.70 | 600 |
| 11:02 AM | $80.77 | Up $0.11 | $80.77 | $80.63 | 1,800 |
| 11:01 AM | $80.66 | Down $ -0.03 | $80.67 | $80.60 | 3,000 |
| 11:00 AM | $80.69 | Up $0.03 | $80.71 | $80.69 | 600 |
| 10:59 AM | $80.66 | Down $ -0.04 | $80.71 | $80.66 | 600 |
| 10:58 AM | $80.70 | Up $0.15 | $80.70 | $80.64 | 2,100 |
| 10:57 AM | $80.55 | Down $ -0.07 | $80.76 | $80.55 | 2,900 |
| 10:56 AM | $80.62 | Down $ -0.32 | $80.95 | $80.62 | 2,400 |
| 10:55 AM | $80.94 | Up $0.01 | $81.02 | $80.91 | 900 |
| 10:54 AM | $80.93 | Down $ -0.03 | $81.03 | $80.93 | 800 |
| 10:53 AM | $80.96 | Up $0.11 | $81.01 | $80.85 | 3,000 |
| 10:52 AM | $80.85 | Up $0.25 | $80.85 | $80.57 | 3,200 |
| 10:51 AM | $80.60 | Down $ -0.07 | $80.79 | $80.60 | 2,200 |
| 10:50 AM | $80.67 | Down $ -0.09 | $80.89 | $80.67 | 3,100 |
| 10:49 AM | $80.76 | Down $ -0.15 | $81.02 | $80.76 | 5,700 |
| 10:48 AM | $80.91 | Down $ -0.21 | $81.21 | $80.91 | 5,200 |
| 10:47 AM | $81.12 | Down $ -0.38 | $81.45 | $81.12 | 4,600 |
| 10:46 AM | $81.50 | Down $ -0.01 | $81.52 | $81.50 | 1,500 |
| 10:45 AM | $81.51 | Down $ -0.15 | $81.72 | $81.51 | 4,900 |
| 10:44 AM | $81.66 | Up $0.31 | $81.66 | $81.45 | 3,600 |
| 10:43 AM | $81.35 | Down $ -0.28 | $81.47 | $81.35 | 700 |
| 10:41 AM | $81.63 | Up $0.13 | $81.63 | $81.41 | 1,800 |
| 10:41 AM | $81.63 | Up $0.00 | $81.63 | $81.41 | 0 |
| 10:40 AM | $81.50 | Down $ -0.05 | $81.66 | $81.50 | 2,900 |
| 10:39 AM | $81.55 | Down $ -0.32 | $81.87 | $81.55 | 7,500 |
| 10:38 AM | $81.87 | Down $ -0.06 | $82.03 | $81.80 | 14,600 |
| 10:37 AM | $81.93 | Up $0.33 | $81.94 | $81.57 | 4,300 |
| 10:36 AM | $81.60 | Up $0.09 | $81.66 | $81.54 | 3,200 |
| 10:35 AM | $81.51 | Up $0.01 | $81.51 | $81.30 | 4,600 |
| 10:34 AM | $81.50 | Down $ -0.15 | $81.79 | $81.45 | 3,200 |
| 10:33 AM | $81.65 | Down $ -0.20 | $81.98 | $81.65 | 1,000 |
| 10:32 AM | $81.85 | Up $0.49 | $81.99 | $81.45 | 2,500 |
| 10:31 AM | $81.36 | Up $0.19 | $81.36 | $81.17 | 3,900 |
| 10:30 AM | $81.17 | Down $ -0.13 | $81.30 | $81.17 | 3,500 |
| 10:29 AM | $81.30 | Up $0.29 | $81.38 | $81.07 | 4,500 |
| 10:28 AM | $81.01 | Up $0.00 | $81.16 | $81.01 | 800 |
| 10:27 AM | $81.01 | Up $0.36 | $81.05 | $80.65 | 7,800 |
| 10:26 AM | $80.65 | Down $ -0.22 | $80.96 | $80.57 | 8,100 |
| 10:25 AM | $80.87 | Up $0.12 | $80.87 | $80.67 | 11,500 |
| 10:24 AM | $80.75 | Down $ -0.09 | $81.01 | $80.75 | 10,100 |
| 10:23 AM | $80.84 | Down $ -0.34 | $81.22 | $80.83 | 20,500 |
| 10:22 AM | $81.18 | Down $ -0.02 | $81.24 | $81.18 | 1,700 |
| 10:21 AM | $81.20 | Up $0.07 | $81.20 | $81.10 | 8,300 |
| 10:20 AM | $81.13 | Down $ -0.24 | $81.33 | $81.13 | 3,700 |
| 10:19 AM | $81.37 | Up $0.00 | $81.38 | $81.33 | 1,400 |
| 10:18 AM | $81.37 | Down $ -0.03 | $81.44 | $81.34 | 4,900 |
| 10:17 AM | $81.40 | Up $0.02 | $81.42 | $81.40 | 1,600 |
| 10:16 AM | $81.38 | Up $0.18 | $81.38 | $80.96 | 8,700 |
| 10:15 AM | $81.20 | Down $ -0.20 | $81.35 | $81.15 | 12,200 |
| 10:14 AM | $81.40 | Down $ -0.07 | $81.51 | $81.35 | 1,800 |
| 10:13 AM | $81.47 | Up $0.09 | $81.47 | $81.30 | 4,300 |
| 10:12 AM | $81.38 | Up $0.02 | $81.38 | $81.15 | 3,900 |
| 10:11 AM | $81.36 | Up $0.00 | $81.37 | $81.35 | 1,400 |
| 10:10 AM | $81.36 | Up $0.30 | $81.36 | $81.10 | 2,800 |
| 10:09 AM | $81.06 | Down $ -0.29 | $81.23 | $80.90 | 14,500 |
| 10:08 AM | $81.35 | Down $ -0.42 | $81.81 | $81.24 | 28,500 |
| 10:07 AM | $81.77 | Down $ -0.23 | $81.99 | $81.77 | 12,000 |
| 10:06 AM | $82.00 | Up $0.00 | $82.00 | $81.91 | 2,600 |
| 10:05 AM | $82.00 | Down $ -0.03 | $82.01 | $81.90 | 10,000 |
| 10:04 AM | $82.03 | Up $0.08 | $82.08 | $81.87 | 5,500 |
| 10:03 AM | $81.95 | Down $ -0.61 | $82.50 | $81.95 | 10,600 |
| 10:02 AM | $82.56 | Up $0.10 | $82.68 | $82.45 | 1,600 |
| 10:01 AM | $82.46 | Down $ -0.26 | $82.93 | $82.45 | 8,600 |
| 10:00 AM | $82.72 | Down $ -0.05 | $82.82 | $82.67 | 4,100 |
| 09:59 AM | $82.76 | Up $0.35 | $82.87 | $82.41 | 4,400 |
| 09:58 AM | $82.41 | Up $0.20 | $82.48 | $82.32 | 5,800 |
| 09:57 AM | $82.21 | Up $0.16 | $82.28 | $81.88 | 5,800 |
| 09:56 AM | $82.05 | Down $ -0.43 | $82.42 | $82.05 | 7,000 |
| 09:55 AM | $82.48 | Up $0.23 | $82.48 | $82.16 | 3,700 |
| 09:54 AM | $82.25 | Down $ -0.75 | $82.83 | $82.25 | 5,700 |
| 09:53 AM | $83.00 | Down $ -0.21 | $83.67 | $82.99 | 4,700 |
| 09:52 AM | $83.21 | Up $0.12 | $83.21 | $83.00 | 2,700 |
| 09:51 AM | $83.09 | Down $ -0.02 | $83.13 | $82.78 | 5,100 |
| 09:50 AM | $83.11 | Up $0.79 | $83.22 | $82.63 | 3,000 |
| 09:49 AM | $82.32 | Up $0.82 | $82.32 | $81.69 | 4,600 |
| 09:48 AM | $81.50 | Down $ -0.32 | $82.25 | $81.50 | 6,800 |
| 09:47 AM | $81.82 | Down $ -2.56 | $84.15 | $81.82 | 32,400 |
| 09:46 AM | $84.38 | Down $ -0.12 | $84.54 | $84.00 | 6,500 |
| 09:45 AM | $84.50 | Up $0.20 | $84.50 | $84.26 | 1,200 |
| 09:44 AM | $84.30 | Up $0.66 | $84.30 | $83.74 | 1,000 |
| 09:43 AM | $83.64 | Up $0.89 | $83.64 | $82.57 | 6,600 |
| 09:42 AM | $82.75 | Down $ -0.01 | $83.20 | $82.57 | 900 |
| 09:41 AM | $82.76 | Down $ -1.45 | $84.25 | $82.76 | 12,500 |
| 09:40 AM | $84.21 | Up $0.15 | $84.67 | $84.00 | 6,700 |
| 09:39 AM | $84.06 | Down $ -0.79 | $84.76 | $84.02 | 2,900 |
| 09:38 AM | $84.85 | Down $ -0.30 | $85.03 | $84.85 | 2,000 |
| 09:37 AM | $85.15 | Down $ -0.08 | $85.57 | $85.15 | 5,500 |
| 09:36 AM | $85.23 | Down $ -0.77 | $86.17 | $85.23 | 2,300 |
| 09:35 AM | $86.00 | Up $1.17 | $86.22 | $85.80 | 1,200 |
| 09:34 AM | $84.83 | Down $ -0.46 | $85.28 | $83.02 | 29,300 |
| 09:33 AM | $85.29 | Down $ -9.55 | $87.00 | $85.29 | 45,700 |
| Previous close | $94.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/08/2026 | $94.84 | $95.43 | $95.60 | $94.47 | 138,200 |
| 04/08/2026 | $95.25 | $94.46 | $95.40 | $94.18 | 266,300 |
| 31/07/2026 | $92.71 | $92.65 | $93.36 | $92.42 | 258,500 |
| 30/07/2026 | $93.78 | $93.59 | $94.09 | $93.33 | 137,300 |
| 29/07/2026 | $94.28 | $94.40 | $95.10 | $93.96 | 138,400 |
| 28/07/2026 | $92.17 | $92.58 | $92.69 | $92.05 | 126,300 |
| 27/07/2026 | $91.03 | $91.20 | $91.48 | $90.61 | 134,600 |
| 24/07/2026 | $88.81 | $88.80 | $89.48 | $88.29 | 51,100 |
| 23/07/2026 | $88.70 | $89.57 | $89.75 | $88.01 | 91,200 |
| 22/07/2026 | $91.32 | $91.08 | $91.49 | $90.54 | 121,000 |
| 21/07/2026 | $90.45 | $90.99 | $91.00 | $90.29 | 135,900 |
| 20/07/2026 | $91.16 | $90.90 | $91.36 | $90.62 | 151,300 |
| 17/07/2026 | $89.93 | $89.99 | $90.06 | $89.44 | 58,100 |
| 16/07/2026 | $90.86 | $90.44 | $90.99 | $90.31 | 81,000 |
| 15/07/2026 | $90.30 | $90.34 | $90.63 | $90.03 | 152,400 |
| 14/07/2026 | $89.05 | $88.66 | $89.30 | $88.57 | 185,500 |
| 13/07/2026 | $88.16 | $88.23 | $88.81 | $88.02 | 139,100 |
| 10/07/2026 | $88.31 | $88.43 | $89.16 | $88.01 | 131,900 |
| 09/07/2026 | $87.36 | $86.93 | $87.50 | $86.75 | 116,700 |
| 08/07/2026 | $86.35 | $85.60 | $86.58 | $85.50 | 60,800 |
| 07/07/2026 | $85.67 | $85.09 | $85.80 | $84.56 | 100,400 |
| 06/07/2026 | $85.96 | $84.78 | $85.96 | $84.69 | 81,600 |
| 03/07/2026 | $85.23 | $85.80 | $85.95 | $85.23 | 33,500 |
| 02/07/2026 | $85.00 | $85.46 | $85.65 | $84.62 | 105,500 |
| 30/06/2026 | $84.10 | $84.34 | $84.60 | $83.84 | 193,500 |
| 29/06/2026 | $86.73 | $86.55 | $86.82 | $86.45 | 67,500 |
| 26/06/2026 | $86.76 | $86.75 | $86.99 | $86.37 | 84,200 |
| 25/06/2026 | $86.78 | $86.30 | $87.31 | $86.30 | 143,400 |
| 24/06/2026 | $85.36 | $85.27 | $85.40 | $84.69 | 73,300 |
| 23/06/2026 | $84.12 | $84.55 | $84.59 | $83.56 | 89,400 |
Graphs are not available, please refer to the detailed table