Find a quote
PriceSmart
107.74 Up 0.00 (0.00 %)
Delayed : 2025/06/12 04:40:46
- Previous close $107.74
- Opening $108.35
- Today High $108.35
- Today Low $106.97
- Price Bid $91.10
- Price Ask $91.10
- 52 Weeks High $109.84
- 52 Weeks Low $77.51
- Size Bid 1
- Size Ask 2
- Volume 139,290
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $107.74 | Up $0.03 | $107.74 | $107.74 | 19,988 |
| 03:59 PM | $107.71 | Up $0.08 | $107.71 | $107.58 | 729 |
| 03:58 PM | $107.63 | Down $ -0.06 | $107.80 | $107.63 | 1,594 |
| 03:56 PM | $107.69 | Down $ -0.14 | $107.80 | $107.69 | 985 |
| 03:56 PM | $107.69 | Up $0.00 | $107.80 | $107.69 | 0 |
| 03:55 PM | $107.83 | Up $0.05 | $107.83 | $107.78 | 421 |
| 03:52 PM | $107.78 | Up $0.00 | $107.81 | $107.75 | 500 |
| 03:52 PM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 03:52 PM | $107.78 | Up $0.00 | $107.81 | $107.75 | 0 |
| 03:51 PM | $107.78 | Up $0.09 | $107.78 | $107.78 | 100 |
| 03:50 PM | $107.70 | Up $0.03 | $107.75 | $107.67 | 300 |
| 03:49 PM | $107.66 | Down $ -0.17 | $107.68 | $107.66 | 500 |
| 03:47 PM | $107.84 | Up $0.10 | $108.00 | $107.82 | 3,015 |
| 03:47 PM | $107.84 | Up $0.00 | $108.00 | $107.82 | 0 |
| 03:46 PM | $107.74 | Down $ -0.08 | $107.87 | $107.74 | 1,462 |
| 03:43 PM | $107.82 | Up $0.13 | $107.82 | $107.82 | 100 |
| 03:43 PM | $107.82 | Up $0.00 | $107.82 | $107.82 | 0 |
| 03:43 PM | $107.82 | Up $0.00 | $107.82 | $107.82 | 0 |
| 03:41 PM | $107.69 | Down $ -0.05 | $107.69 | $107.69 | 270 |
| 03:41 PM | $107.69 | Up $0.00 | $107.69 | $107.69 | 0 |
| 03:39 PM | $107.73 | Up $0.06 | $107.73 | $107.72 | 298 |
| 03:39 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 0 |
| 03:38 PM | $107.67 | Up $0.06 | $107.67 | $107.67 | 100 |
| 03:37 PM | $107.62 | Down $ -0.03 | $107.62 | $107.62 | 200 |
| 03:35 PM | $107.64 | Down $0.00 | $107.74 | $107.64 | 909 |
| 03:35 PM | $107.64 | Up $0.00 | $107.74 | $107.64 | 0 |
| 03:34 PM | $107.65 | Down $ -0.04 | $107.69 | $107.56 | 1,886 |
| 03:33 PM | $107.69 | Up $0.00 | $107.69 | $107.65 | 1,372 |
| 03:28 PM | $107.69 | Down $0.00 | $107.69 | $107.69 | 100 |
| 03:28 PM | $107.69 | Up $0.00 | $107.69 | $107.69 | 0 |
| 03:28 PM | $107.69 | Up $0.00 | $107.69 | $107.69 | 0 |
| 03:28 PM | $107.69 | Up $0.00 | $107.69 | $107.69 | 0 |
| 03:28 PM | $107.69 | Up $0.00 | $107.69 | $107.69 | 0 |
| 03:26 PM | $107.69 | Up $0.06 | $107.75 | $107.69 | 208 |
| 03:26 PM | $107.69 | Up $0.00 | $107.75 | $107.69 | 0 |
| 03:22 PM | $107.63 | Up $0.19 | $107.63 | $107.63 | 100 |
| 03:22 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 03:22 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 03:22 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 03:21 PM | $107.44 | Up $0.11 | $107.44 | $107.40 | 200 |
| 03:20 PM | $107.33 | Up $0.00 | $107.33 | $107.33 | 100 |
| 03:19 PM | $107.33 | Up $0.00 | $107.33 | $107.33 | 300 |
| 03:18 PM | $107.33 | Up $0.00 | $107.33 | $107.33 | 200 |
| 03:16 PM | $107.33 | Down $ -0.05 | $107.33 | $107.33 | 900 |
| 03:16 PM | $107.33 | Up $0.00 | $107.33 | $107.33 | 0 |
| 03:15 PM | $107.38 | Up $0.08 | $107.38 | $107.38 | 100 |
| 03:14 PM | $107.30 | Up $0.00 | $107.30 | $107.30 | 350 |
| 03:12 PM | $107.30 | Down $ -0.13 | $107.30 | $107.30 | 111 |
| 03:12 PM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 03:09 PM | $107.43 | Up $0.22 | $107.43 | $107.38 | 200 |
| 03:09 PM | $107.43 | Up $0.00 | $107.43 | $107.38 | 0 |
| 03:09 PM | $107.43 | Up $0.00 | $107.43 | $107.38 | 0 |
| 03:06 PM | $107.21 | Up $0.02 | $107.21 | $107.16 | 896 |
| 03:06 PM | $107.21 | Up $0.00 | $107.21 | $107.16 | 0 |
| 03:06 PM | $107.21 | Up $0.00 | $107.21 | $107.16 | 0 |
| 03:05 PM | $107.19 | Down $ -0.10 | $107.19 | $107.07 | 1,100 |
| 03:03 PM | $107.29 | Up $0.10 | $107.29 | $107.29 | 600 |
| 03:03 PM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 03:01 PM | $107.19 | Up $0.00 | $107.19 | $107.19 | 100 |
| 03:01 PM | $107.19 | Up $0.00 | $107.19 | $107.19 | 0 |
| 03:00 PM | $107.19 | Down $ -0.11 | $107.30 | $107.19 | 400 |
| 02:59 PM | $107.30 | Up $0.00 | $107.30 | $107.25 | 300 |
| 02:56 PM | $107.30 | Down $ -0.08 | $107.30 | $107.30 | 1,000 |
| 02:56 PM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 02:56 PM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 02:53 PM | $107.38 | Down $ -0.12 | $107.44 | $107.38 | 645 |
| 02:53 PM | $107.38 | Up $0.00 | $107.44 | $107.38 | 0 |
| 02:53 PM | $107.38 | Up $0.00 | $107.44 | $107.38 | 0 |
| 02:46 PM | $107.50 | Down $ -0.12 | $107.50 | $107.50 | 100 |
| 02:46 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 02:46 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 02:46 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 02:46 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 02:46 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 02:46 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 02:36 PM | $107.62 | Up $0.12 | $107.62 | $107.62 | 177 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:36 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 02:35 PM | $107.50 | Down $ -0.03 | $107.50 | $107.50 | 400 |
| 02:32 PM | $107.53 | Up $0.24 | $107.53 | $107.53 | 100 |
| 02:32 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 02:32 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 02:28 PM | $107.29 | Up $0.01 | $107.29 | $107.29 | 100 |
| 02:28 PM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 02:28 PM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 02:28 PM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 02:27 PM | $107.28 | Down $ -0.01 | $107.30 | $107.20 | 500 |
| 02:26 PM | $107.29 | Up $0.05 | $107.30 | $107.29 | 600 |
| 02:21 PM | $107.23 | Up $0.11 | $107.23 | $107.23 | 100 |
| 02:21 PM | $107.23 | Up $0.00 | $107.23 | $107.23 | 0 |
| 02:21 PM | $107.23 | Up $0.00 | $107.23 | $107.23 | 0 |
| 02:21 PM | $107.23 | Up $0.00 | $107.23 | $107.23 | 0 |
| 02:21 PM | $107.23 | Up $0.00 | $107.23 | $107.23 | 0 |
| 02:20 PM | $107.12 | Up $0.10 | $107.12 | $107.12 | 200 |
| 02:19 PM | $107.02 | Down $ -0.01 | $107.02 | $106.97 | 748 |
| 02:17 PM | $107.03 | Up $0.00 | $107.03 | $107.03 | 900 |
| 02:17 PM | $107.03 | Up $0.00 | $107.03 | $107.03 | 0 |
| 02:16 PM | $107.03 | Down $ -0.01 | $107.03 | $107.03 | 200 |
| 02:15 PM | $107.04 | Down $ -0.25 | $107.04 | $107.04 | 100 |
| 02:13 PM | $107.29 | Up $0.08 | $107.29 | $107.29 | 710 |
| 02:13 PM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 02:08 PM | $107.21 | Up $0.00 | $107.21 | $107.21 | 100 |
| 02:08 PM | $107.21 | Up $0.00 | $107.21 | $107.21 | 0 |
| 02:08 PM | $107.21 | Up $0.00 | $107.21 | $107.21 | 0 |
| 02:08 PM | $107.21 | Up $0.00 | $107.21 | $107.21 | 0 |
| 02:08 PM | $107.21 | Up $0.00 | $107.21 | $107.21 | 0 |
| 02:06 PM | $107.21 | Down $ -0.14 | $107.21 | $107.21 | 100 |
| 02:06 PM | $107.21 | Up $0.00 | $107.21 | $107.21 | 0 |
| 02:04 PM | $107.35 | Down $ -0.11 | $107.46 | $107.35 | 1,100 |
| 02:04 PM | $107.35 | Up $0.00 | $107.46 | $107.35 | 0 |
| 02:03 PM | $107.46 | Up $0.00 | $107.46 | $107.46 | 200 |
| 02:02 PM | $107.45 | Down $ -0.08 | $107.45 | $107.45 | 400 |
| 01:59 PM | $107.53 | Down $0.00 | $107.53 | $107.53 | 100 |
| 01:59 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 01:59 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 01:55 PM | $107.53 | Down $ -0.06 | $107.53 | $107.53 | 100 |
| 01:55 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 01:55 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 01:55 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 01:52 PM | $107.59 | Up $0.01 | $107.59 | $107.59 | 100 |
| 01:52 PM | $107.59 | Up $0.00 | $107.59 | $107.59 | 0 |
| 01:52 PM | $107.59 | Up $0.00 | $107.59 | $107.59 | 0 |
| 01:50 PM | $107.59 | Down $ -0.01 | $107.59 | $107.59 | 100 |
| 01:50 PM | $107.59 | Up $0.00 | $107.59 | $107.59 | 0 |
| 01:45 PM | $107.59 | Down $ -0.14 | $107.63 | $107.59 | 332 |
| 01:45 PM | $107.59 | Up $0.00 | $107.63 | $107.59 | 0 |
| 01:45 PM | $107.59 | Up $0.00 | $107.63 | $107.59 | 0 |
| 01:45 PM | $107.59 | Up $0.00 | $107.63 | $107.59 | 0 |
| 01:45 PM | $107.59 | Up $0.00 | $107.63 | $107.59 | 0 |
| 01:43 PM | $107.74 | Down $ -0.02 | $107.74 | $107.63 | 700 |
| 01:43 PM | $107.74 | Up $0.00 | $107.74 | $107.63 | 0 |
| 01:39 PM | $107.76 | Down $ -0.01 | $107.76 | $107.76 | 100 |
| 01:39 PM | $107.76 | Up $0.00 | $107.76 | $107.76 | 0 |
| 01:39 PM | $107.76 | Up $0.00 | $107.76 | $107.76 | 0 |
| 01:39 PM | $107.76 | Up $0.00 | $107.76 | $107.76 | 0 |
| 01:33 PM | $107.76 | Down $ -0.16 | $107.91 | $107.76 | 900 |
| 01:33 PM | $107.76 | Up $0.00 | $107.91 | $107.76 | 0 |
| 01:33 PM | $107.76 | Up $0.00 | $107.91 | $107.76 | 0 |
| 01:33 PM | $107.76 | Up $0.00 | $107.91 | $107.76 | 0 |
| 01:33 PM | $107.76 | Up $0.00 | $107.91 | $107.76 | 0 |
| 01:33 PM | $107.76 | Up $0.00 | $107.91 | $107.76 | 0 |
| 01:27 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 115 |
| 01:27 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:27 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:27 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:27 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:27 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:26 PM | $107.93 | Down $ -0.01 | $107.93 | $107.93 | 100 |
| 01:16 PM | $107.93 | Down $ -0.03 | $107.93 | $107.93 | 100 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:16 PM | $107.93 | Up $0.00 | $107.93 | $107.93 | 0 |
| 01:14 PM | $107.96 | Down $ -0.16 | $107.96 | $107.96 | 100 |
| 01:14 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 01:12 PM | $108.12 | Up $0.10 | $108.12 | $108.12 | 100 |
| 01:12 PM | $108.12 | Up $0.00 | $108.12 | $108.12 | 0 |
| 01:08 PM | $108.02 | Up $0.08 | $108.02 | $108.02 | 200 |
| 01:08 PM | $108.02 | Up $0.00 | $108.02 | $108.02 | 0 |
| 01:08 PM | $108.02 | Up $0.00 | $108.02 | $108.02 | 0 |
| 01:08 PM | $108.02 | Up $0.00 | $108.02 | $108.02 | 0 |
| 12:57 PM | $107.95 | Down $ -0.02 | $107.95 | $107.95 | 100 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:57 PM | $107.95 | Up $0.00 | $107.95 | $107.95 | 0 |
| 12:53 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 200 |
| 12:53 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 12:53 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 12:53 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 12:51 PM | $107.96 | Down $ -0.01 | $107.96 | $107.96 | 100 |
| 12:51 PM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 12:49 PM | $107.97 | Up $0.01 | $107.97 | $107.97 | 200 |
| 12:49 PM | $107.97 | Up $0.00 | $107.97 | $107.97 | 0 |
| 12:48 PM | $107.96 | Down $ -0.02 | $107.96 | $107.96 | 100 |
| 12:47 PM | $107.98 | Up $0.25 | $107.98 | $107.79 | 400 |
| 12:44 PM | $107.72 | Up $0.05 | $107.72 | $107.72 | 200 |
| 12:44 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 0 |
| 12:44 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 0 |
| 12:43 PM | $107.68 | Down $ -0.08 | $107.68 | $107.68 | 100 |
| 12:41 PM | $107.75 | Up $0.15 | $107.76 | $107.65 | 400 |
| 12:41 PM | $107.75 | Up $0.00 | $107.76 | $107.65 | 0 |
| 12:38 PM | $107.60 | Down $ -0.02 | $107.62 | $107.50 | 434 |
| 12:38 PM | $107.60 | Up $0.00 | $107.62 | $107.50 | 0 |
| 12:38 PM | $107.60 | Up $0.00 | $107.62 | $107.50 | 0 |
| 12:37 PM | $107.62 | Up $0.03 | $107.62 | $107.62 | 100 |
| 12:36 PM | $107.58 | Up $0.00 | $107.60 | $107.58 | 400 |
| 12:23 PM | $107.58 | Down $ -0.06 | $107.58 | $107.58 | 100 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:23 PM | $107.58 | Up $0.00 | $107.58 | $107.58 | 0 |
| 12:19 PM | $107.64 | Down $ -0.20 | $107.64 | $107.64 | 200 |
| 12:19 PM | $107.64 | Up $0.00 | $107.64 | $107.64 | 0 |
| 12:19 PM | $107.64 | Up $0.00 | $107.64 | $107.64 | 0 |
| 12:19 PM | $107.64 | Up $0.00 | $107.64 | $107.64 | 0 |
| 12:16 PM | $107.84 | Up $0.22 | $107.84 | $107.84 | 200 |
| 12:16 PM | $107.84 | Up $0.00 | $107.84 | $107.84 | 0 |
| 12:16 PM | $107.84 | Up $0.00 | $107.84 | $107.84 | 0 |
| 12:15 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 100 |
| 12:07 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 500 |
| 12:07 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:07 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:07 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:07 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:07 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:07 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:07 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:05 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 300 |
| 12:05 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:03 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 100 |
| 12:03 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 12:01 PM | $107.63 | Down $ -0.28 | $107.63 | $107.63 | 100 |
| 12:01 PM | $107.63 | Up $0.00 | $107.63 | $107.63 | 0 |
| 11:52 AM | $107.90 | Up $0.19 | $107.90 | $107.90 | 100 |
| 11:52 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:52 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:52 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:52 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:52 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:52 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:52 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:52 AM | $107.90 | Up $0.00 | $107.90 | $107.90 | 0 |
| 11:49 AM | $107.71 | Down $ -0.02 | $107.77 | $107.71 | 500 |
| 11:49 AM | $107.71 | Up $0.00 | $107.77 | $107.71 | 0 |
| 11:49 AM | $107.71 | Up $0.00 | $107.77 | $107.71 | 0 |
| 11:48 AM | $107.73 | Down $ -0.02 | $107.75 | $107.73 | 400 |
| 11:46 AM | $107.75 | Up $0.02 | $107.75 | $107.75 | 100 |
| 11:46 AM | $107.75 | Up $0.00 | $107.75 | $107.75 | 0 |
| 11:44 AM | $107.73 | Up $0.21 | $107.75 | $107.69 | 900 |
| 11:44 AM | $107.73 | Up $0.00 | $107.75 | $107.69 | 0 |
| 11:43 AM | $107.52 | Down $ -0.03 | $107.52 | $107.52 | 200 |
| 11:42 AM | $107.55 | Up $0.21 | $107.55 | $107.33 | 700 |
| 11:40 AM | $107.34 | Up $0.00 | $107.34 | $107.34 | 200 |
| 11:40 AM | $107.34 | Up $0.00 | $107.34 | $107.34 | 0 |
| 11:39 AM | $107.34 | Up $0.00 | $107.34 | $107.34 | 100 |
| 11:36 AM | $107.34 | Down $ -0.09 | $107.34 | $107.34 | 200 |
| 11:36 AM | $107.34 | Up $0.00 | $107.34 | $107.34 | 0 |
| 11:36 AM | $107.34 | Up $0.00 | $107.34 | $107.34 | 0 |
| 11:35 AM | $107.43 | Down $ -0.28 | $107.43 | $107.43 | 100 |
| 11:22 AM | $107.71 | Up $0.27 | $107.71 | $107.71 | 100 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:22 AM | $107.71 | Up $0.00 | $107.71 | $107.71 | 0 |
| 11:08 AM | $107.44 | Down $ -0.05 | $107.52 | $107.44 | 500 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:08 AM | $107.44 | Up $0.00 | $107.52 | $107.44 | 0 |
| 11:00 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 226 |
| 11:00 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 11:00 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 11:00 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 11:00 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 11:00 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 11:00 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 11:00 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 10:58 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 194 |
| 10:58 AM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 10:56 AM | $107.49 | Up $0.19 | $107.59 | $107.26 | 900 |
| 10:56 AM | $107.49 | Up $0.00 | $107.59 | $107.26 | 0 |
| 10:43 AM | $107.29 | Down $ -0.18 | $107.29 | $107.29 | 100 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:43 AM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 10:42 AM | $107.47 | Up $0.06 | $107.47 | $107.46 | 200 |
| 10:41 AM | $107.41 | Down $ -0.39 | $107.41 | $107.40 | 600 |
| 10:37 AM | $107.80 | Up $0.00 | $107.80 | $107.80 | 100 |
| 10:37 AM | $107.80 | Up $0.00 | $107.80 | $107.80 | 0 |
| 10:37 AM | $107.80 | Up $0.00 | $107.80 | $107.80 | 0 |
| 10:37 AM | $107.80 | Up $0.00 | $107.80 | $107.80 | 0 |
| 10:29 AM | $107.80 | Down $ -0.16 | $107.96 | $107.73 | 700 |
| 10:29 AM | $107.80 | Up $0.00 | $107.96 | $107.73 | 0 |
| 10:29 AM | $107.80 | Up $0.00 | $107.96 | $107.73 | 0 |
| 10:29 AM | $107.80 | Up $0.00 | $107.96 | $107.73 | 0 |
| 10:29 AM | $107.80 | Up $0.00 | $107.96 | $107.73 | 0 |
| 10:29 AM | $107.80 | Up $0.00 | $107.96 | $107.73 | 0 |
| 10:29 AM | $107.80 | Up $0.00 | $107.96 | $107.73 | 0 |
| 10:29 AM | $107.80 | Up $0.00 | $107.96 | $107.73 | 0 |
| 10:28 AM | $107.96 | Up $0.00 | $107.96 | $107.96 | 500 |
| 10:26 AM | $107.96 | Up $0.00 | $107.96 | $107.96 | 600 |
| 10:26 AM | $107.96 | Up $0.00 | $107.96 | $107.96 | 0 |
| 10:25 AM | $107.96 | Up $0.00 | $107.96 | $107.79 | 800 |
| 10:24 AM | $107.96 | Up $0.02 | $107.96 | $107.96 | 400 |
| 10:21 AM | $107.94 | Up $0.09 | $107.94 | $107.94 | 100 |
| 10:21 AM | $107.94 | Up $0.00 | $107.94 | $107.94 | 0 |
| 10:21 AM | $107.94 | Up $0.00 | $107.94 | $107.94 | 0 |
| 10:20 AM | $107.85 | Up $0.44 | $107.85 | $107.68 | 900 |
| 10:18 AM | $107.41 | Up $0.28 | $107.51 | $107.41 | 500 |
| 10:18 AM | $107.41 | Up $0.00 | $107.51 | $107.41 | 0 |
| 10:17 AM | $107.13 | Down $ -0.12 | $107.13 | $107.13 | 226 |
| 10:10 AM | $107.25 | Up $0.21 | $107.25 | $107.04 | 200 |
| 10:10 AM | $107.25 | Up $0.00 | $107.25 | $107.04 | 0 |
| 10:10 AM | $107.25 | Up $0.00 | $107.25 | $107.04 | 0 |
| 10:10 AM | $107.25 | Up $0.00 | $107.25 | $107.04 | 0 |
| 10:10 AM | $107.25 | Up $0.00 | $107.25 | $107.04 | 0 |
| 10:10 AM | $107.25 | Up $0.00 | $107.25 | $107.04 | 0 |
| 10:10 AM | $107.25 | Up $0.00 | $107.25 | $107.04 | 0 |
| 10:09 AM | $107.04 | Up $0.00 | $107.04 | $107.04 | 100 |
| 10:08 AM | $107.04 | Down $0.00 | $107.20 | $106.97 | 970 |
| 10:06 AM | $107.05 | Down $ -0.10 | $107.05 | $107.05 | 445 |
| 10:06 AM | $107.05 | Up $0.00 | $107.05 | $107.05 | 0 |
| 10:05 AM | $107.15 | Up $0.02 | $107.15 | $107.15 | 100 |
| 10:02 AM | $107.12 | Up $0.05 | $107.12 | $107.12 | 100 |
| 10:02 AM | $107.12 | Up $0.00 | $107.12 | $107.12 | 0 |
| 10:02 AM | $107.12 | Up $0.00 | $107.12 | $107.12 | 0 |
| 09:56 AM | $107.08 | Down $ -0.05 | $107.12 | $107.08 | 223 |
| 09:56 AM | $107.08 | Up $0.00 | $107.12 | $107.08 | 0 |
| 09:56 AM | $107.08 | Up $0.00 | $107.12 | $107.08 | 0 |
| 09:56 AM | $107.08 | Up $0.00 | $107.12 | $107.08 | 0 |
| 09:56 AM | $107.08 | Up $0.00 | $107.12 | $107.08 | 0 |
| 09:56 AM | $107.08 | Up $0.00 | $107.12 | $107.08 | 0 |
| 09:55 AM | $107.12 | Up $0.11 | $107.12 | $107.12 | 230 |
| 09:53 AM | $107.01 | Down $ -1.34 | $107.01 | $107.01 | 979 |
| 09:53 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 09:30 AM | $108.35 | Up $0.10 | $108.35 | $108.35 | 608 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 09:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| Previous close | $108.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/06/2025 | $107.74 | $107.63 | $108.12 | $106.97 | 56,955 |
| 10/06/2025 | $108.25 | $108.80 | $109.03 | $107.99 | 141,462 |
| 09/06/2025 | $108.35 | $108.30 | $108.77 | $108.23 | 59,061 |
| 06/06/2025 | $108.19 | $107.21 | $108.53 | $107.00 | 48,999 |
| 05/06/2025 | $106.84 | $107.51 | $107.74 | $106.37 | 63,427 |
| 04/06/2025 | $106.15 | $105.79 | $106.90 | $105.70 | 57,647 |
| 03/06/2025 | $106.88 | $106.94 | $107.17 | $106.36 | 64,052 |
| 02/06/2025 | $107.40 | $107.80 | $107.80 | $106.42 | 105,332 |
| 30/05/2025 | $107.90 | $107.37 | $108.53 | $106.98 | 80,491 |
| 29/05/2025 | $106.76 | $106.29 | $107.00 | $106.17 | 42,598 |
| 28/05/2025 | $106.63 | $106.36 | $108.54 | $106.09 | 77,011 |
| 27/05/2025 | $107.10 | $106.08 | $107.22 | $105.87 | 59,901 |
| 23/05/2025 | $104.36 | $103.99 | $104.61 | $103.99 | 32,985 |
| 22/05/2025 | $104.21 | $104.07 | $104.55 | $103.80 | 47,984 |
| 21/05/2025 | $103.98 | $104.16 | $104.58 | $103.33 | 72,615 |
| 20/05/2025 | $107.33 | $107.10 | $107.53 | $106.50 | 84,280 |
| 19/05/2025 | $106.52 | $105.80 | $106.67 | $105.78 | 56,961 |
| 16/05/2025 | $104.71 | $104.43 | $105.03 | $104.19 | 69,260 |
| 15/05/2025 | $103.29 | $103.01 | $104.22 | $102.64 | 81,429 |
| 14/05/2025 | $101.46 | $101.75 | $102.70 | $101.07 | 62,727 |
| 13/05/2025 | $102.31 | $102.69 | $102.80 | $101.65 | 53,466 |
| 12/05/2025 | $103.89 | $102.96 | $104.01 | $102.76 | 91,487 |
| 09/05/2025 | $104.45 | $104.14 | $104.83 | $103.54 | 63,987 |
| 08/05/2025 | $105.80 | $106.17 | $106.34 | $105.66 | 122,287 |
| 07/05/2025 | $104.67 | $103.26 | $105.54 | $103.26 | 95,325 |
| 06/05/2025 | $100.99 | $99.73 | $101.30 | $99.69 | 76,283 |
| 05/05/2025 | $100.43 | $102.05 | $102.05 | $100.36 | 43,941 |
| 02/05/2025 | $100.94 | $101.76 | $102.00 | $100.75 | 72,180 |
| 01/05/2025 | $101.23 | $101.91 | $101.91 | $100.94 | 79,416 |
| 30/04/2025 | $101.45 | $100.97 | $102.09 | $100.53 | 68,923 |
Graphs are not available, please refer to the detailed table