Find a quote
RUSSEL METALS
80.96 Up 10.71 (13.23 %)
Delayed : 2026/08/08 12:00:00
- Previous close $70.25
- Opening $77.06
- Today High $81.05
- Today Low $76.44
- Price Bid $80.79
- Price Ask $80.79
- 52 Weeks High $81.05
- 52 Weeks Low $39.09
- Size Bid 1
- Size Ask 3
- Volume 463,103
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.96 | Down $ -0.01 | $80.96 | $80.96 | 41,300 |
| 03:59 PM | $80.97 | Up $0.08 | $80.97 | $80.84 | 7,900 |
| 03:58 PM | $80.89 | Down $ -0.01 | $80.93 | $80.88 | 6,800 |
| 03:57 PM | $80.90 | Up $0.01 | $80.90 | $80.88 | 2,700 |
| 03:56 PM | $80.89 | Up $0.08 | $80.89 | $80.82 | 2,300 |
| 03:55 PM | $80.81 | Down $ -0.23 | $81.05 | $80.81 | 5,200 |
| 03:54 PM | $81.04 | Up $0.09 | $81.05 | $80.90 | 3,100 |
| 03:53 PM | $80.95 | Up $0.13 | $80.95 | $80.88 | 500 |
| 03:52 PM | $80.82 | Up $0.15 | $80.83 | $80.69 | 6,500 |
| 03:51 PM | $80.67 | Up $0.03 | $80.70 | $80.67 | 300 |
| 03:50 PM | $80.64 | Up $0.17 | $80.70 | $80.49 | 6,500 |
| 03:49 PM | $80.48 | Down $ -0.01 | $80.48 | $80.46 | 1,700 |
| 03:47 PM | $80.48 | Down $ -0.06 | $80.59 | $80.48 | 3,800 |
| 03:47 PM | $80.48 | Up $0.00 | $80.59 | $80.48 | 0 |
| 03:45 PM | $80.54 | Down $ -0.11 | $80.60 | $80.54 | 2,200 |
| 03:45 PM | $80.54 | Up $0.00 | $80.60 | $80.54 | 0 |
| 03:44 PM | $80.66 | Up $0.09 | $80.66 | $80.58 | 300 |
| 03:43 PM | $80.57 | Up $0.08 | $80.57 | $80.51 | 1,200 |
| 03:42 PM | $80.49 | Down $ -0.10 | $80.58 | $80.49 | 1,700 |
| 03:41 PM | $80.59 | Down $ -0.09 | $80.62 | $80.58 | 2,100 |
| 03:40 PM | $80.68 | Down $ -0.01 | $80.75 | $80.68 | 4,600 |
| 03:39 PM | $80.69 | Down $ -0.04 | $80.72 | $80.68 | 600 |
| 03:38 PM | $80.73 | Up $0.00 | $80.73 | $80.73 | 500 |
| 03:37 PM | $80.73 | Down $ -0.10 | $80.82 | $80.68 | 2,900 |
| 03:36 PM | $80.83 | Up $0.07 | $80.83 | $80.76 | 300 |
| 03:35 PM | $80.76 | Up $0.02 | $80.76 | $80.76 | 600 |
| 03:34 PM | $80.74 | Up $0.07 | $80.74 | $80.67 | 2,300 |
| 03:33 PM | $80.67 | Up $0.00 | $80.67 | $80.67 | 400 |
| 03:32 PM | $80.67 | Up $0.01 | $80.67 | $80.66 | 500 |
| 03:31 PM | $80.66 | Up $0.01 | $80.66 | $80.66 | 100 |
| 03:28 PM | $80.65 | Up $0.02 | $80.65 | $80.60 | 800 |
| 03:28 PM | $80.65 | Up $0.00 | $80.65 | $80.60 | 0 |
| 03:28 PM | $80.65 | Up $0.00 | $80.65 | $80.60 | 0 |
| 03:27 PM | $80.63 | Down $ -0.05 | $80.64 | $80.60 | 1,700 |
| 03:26 PM | $80.68 | Up $0.03 | $80.68 | $80.64 | 1,900 |
| 03:25 PM | $80.65 | Up $0.04 | $80.65 | $80.61 | 1,100 |
| 03:24 PM | $80.61 | Up $0.02 | $80.61 | $80.59 | 400 |
| 03:23 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 100 |
| 03:22 PM | $80.59 | Up $0.02 | $80.59 | $80.59 | 300 |
| 03:21 PM | $80.57 | Up $0.05 | $80.57 | $80.57 | 100 |
| 03:20 PM | $80.52 | Up $0.01 | $80.56 | $80.50 | 500 |
| 03:19 PM | $80.51 | Up $0.11 | $80.51 | $80.41 | 1,900 |
| 03:18 PM | $80.40 | Up $0.12 | $80.40 | $80.40 | 100 |
| 03:16 PM | $80.28 | Down $ -0.06 | $80.29 | $80.28 | 300 |
| 03:16 PM | $80.28 | Up $0.00 | $80.29 | $80.28 | 0 |
| 03:15 PM | $80.35 | Down $0.00 | $80.35 | $80.35 | 200 |
| 03:14 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 200 |
| 03:12 PM | $80.35 | Up $0.05 | $80.35 | $80.35 | 100 |
| 03:12 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 03:07 PM | $80.29 | Down $ -0.20 | $80.49 | $80.29 | 3,800 |
| 03:07 PM | $80.29 | Up $0.00 | $80.49 | $80.29 | 0 |
| 03:07 PM | $80.29 | Up $0.00 | $80.49 | $80.29 | 0 |
| 03:07 PM | $80.29 | Up $0.00 | $80.49 | $80.29 | 0 |
| 03:07 PM | $80.29 | Up $0.00 | $80.49 | $80.29 | 0 |
| 03:06 PM | $80.49 | Up $0.04 | $80.50 | $80.49 | 3,000 |
| 03:04 PM | $80.45 | Up $0.06 | $80.49 | $80.45 | 200 |
| 03:04 PM | $80.45 | Up $0.00 | $80.49 | $80.45 | 0 |
| 03:01 PM | $80.39 | Down $ -0.11 | $80.44 | $80.38 | 400 |
| 03:01 PM | $80.39 | Up $0.00 | $80.44 | $80.38 | 0 |
| 03:01 PM | $80.39 | Up $0.00 | $80.44 | $80.38 | 0 |
| 02:59 PM | $80.50 | Up $0.04 | $80.50 | $80.48 | 600 |
| 02:59 PM | $80.50 | Up $0.00 | $80.50 | $80.48 | 0 |
| 02:58 PM | $80.46 | Up $0.19 | $80.46 | $80.34 | 300 |
| 02:56 PM | $80.27 | Up $0.07 | $80.27 | $80.05 | 5,000 |
| 02:56 PM | $80.27 | Up $0.00 | $80.27 | $80.05 | 0 |
| 02:55 PM | $80.20 | Up $0.07 | $80.20 | $80.20 | 100 |
| 02:54 PM | $80.13 | Down $ -0.06 | $80.13 | $80.13 | 400 |
| 02:52 PM | $80.19 | Up $0.13 | $80.19 | $80.12 | 2,000 |
| 02:52 PM | $80.19 | Up $0.00 | $80.19 | $80.12 | 0 |
| 02:50 PM | $80.06 | Down $ -0.01 | $80.06 | $80.06 | 100 |
| 02:50 PM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 02:49 PM | $80.07 | Down $ -0.07 | $80.07 | $80.07 | 400 |
| 02:48 PM | $80.14 | Up $0.14 | $80.14 | $80.11 | 500 |
| 02:47 PM | $80.00 | Up $0.01 | $80.00 | $80.00 | 400 |
| 02:45 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 100 |
| 02:45 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 02:44 PM | $79.99 | Up $0.08 | $79.99 | $79.99 | 100 |
| 02:42 PM | $79.91 | Up $0.01 | $79.91 | $79.91 | 200 |
| 02:42 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 02:41 PM | $79.90 | Up $0.27 | $79.90 | $79.63 | 3,300 |
| 02:40 PM | $79.63 | Down $ -0.06 | $79.68 | $79.63 | 400 |
| 02:39 PM | $79.69 | Down $ -0.01 | $79.71 | $79.68 | 700 |
| 02:38 PM | $79.70 | Down $ -0.10 | $79.71 | $79.69 | 1,300 |
| 02:37 PM | $79.80 | Up $0.09 | $79.80 | $79.71 | 200 |
| 02:36 PM | $79.71 | Down $ -0.09 | $79.71 | $79.71 | 100 |
| 02:35 PM | $79.80 | Down $ -0.03 | $79.84 | $79.79 | 600 |
| 02:34 PM | $79.83 | Down $ -0.14 | $79.83 | $79.83 | 100 |
| 02:33 PM | $79.97 | Up $0.10 | $79.97 | $79.97 | 400 |
| 02:31 PM | $79.87 | Up $0.05 | $79.87 | $79.87 | 100 |
| 02:31 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 02:30 PM | $79.82 | Down $ -0.30 | $80.10 | $79.80 | 3,000 |
| 02:24 PM | $80.12 | Up $0.01 | $80.12 | $80.12 | 200 |
| 02:24 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 02:24 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 02:24 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 02:24 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 02:24 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 02:23 PM | $80.11 | Up $0.06 | $80.11 | $80.11 | 200 |
| 02:20 PM | $80.05 | Up $0.03 | $80.07 | $80.05 | 300 |
| 02:20 PM | $80.05 | Up $0.00 | $80.07 | $80.05 | 0 |
| 02:20 PM | $80.05 | Up $0.00 | $80.07 | $80.05 | 0 |
| 02:19 PM | $80.01 | Down $ -0.01 | $80.01 | $80.01 | 100 |
| 02:18 PM | $80.02 | Down $ -0.04 | $80.08 | $80.02 | 600 |
| 02:17 PM | $80.06 | Down $ -0.12 | $80.08 | $79.96 | 2,500 |
| 02:16 PM | $80.18 | Up $0.25 | $80.18 | $79.95 | 4,400 |
| 02:15 PM | $79.93 | Down $ -0.06 | $79.99 | $79.93 | 200 |
| 02:14 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 100 |
| 02:13 PM | $79.99 | Up $0.00 | $80.00 | $79.99 | 500 |
| 02:12 PM | $79.99 | Up $0.00 | $79.99 | $79.91 | 500 |
| 02:08 PM | $79.99 | Up $0.01 | $79.99 | $79.99 | 200 |
| 02:08 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 02:08 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 02:08 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 02:05 PM | $79.98 | Up $0.07 | $79.98 | $79.95 | 700 |
| 02:05 PM | $79.98 | Up $0.00 | $79.98 | $79.95 | 0 |
| 02:05 PM | $79.98 | Up $0.00 | $79.98 | $79.95 | 0 |
| 02:04 PM | $79.91 | Up $0.06 | $79.91 | $79.81 | 2,600 |
| 02:03 PM | $79.85 | Down $ -0.04 | $79.85 | $79.85 | 400 |
| 02:02 PM | $79.89 | Up $0.00 | $79.89 | $79.89 | 100 |
| 02:00 PM | $79.89 | Up $0.03 | $79.90 | $79.85 | 600 |
| 02:00 PM | $79.89 | Up $0.00 | $79.90 | $79.85 | 0 |
| 01:56 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 100 |
| 01:56 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 01:56 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 01:56 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 01:51 PM | $79.86 | Down $ -0.18 | $79.92 | $79.86 | 500 |
| 01:51 PM | $79.86 | Up $0.00 | $79.92 | $79.86 | 0 |
| 01:51 PM | $79.86 | Up $0.00 | $79.92 | $79.86 | 0 |
| 01:51 PM | $79.86 | Up $0.00 | $79.92 | $79.86 | 0 |
| 01:51 PM | $79.86 | Up $0.00 | $79.92 | $79.86 | 0 |
| 01:50 PM | $80.04 | Up $0.04 | $80.04 | $79.95 | 2,700 |
| 01:49 PM | $80.00 | Down $ -0.15 | $80.19 | $80.00 | 400 |
| 01:48 PM | $80.15 | Down $ -0.01 | $80.15 | $80.10 | 300 |
| 01:47 PM | $80.16 | Up $0.31 | $80.16 | $79.85 | 10,000 |
| 01:46 PM | $79.85 | Up $0.15 | $79.85 | $79.75 | 12,200 |
| 01:45 PM | $79.70 | Up $0.00 | $79.70 | $79.70 | 200 |
| 01:43 PM | $79.70 | Down $ -0.04 | $79.70 | $79.70 | 100 |
| 01:43 PM | $79.70 | Up $0.00 | $79.70 | $79.70 | 0 |
| 01:42 PM | $79.74 | Down $ -0.01 | $79.78 | $79.74 | 800 |
| 01:41 PM | $79.75 | Up $0.20 | $79.75 | $79.54 | 2,900 |
| 01:32 PM | $79.55 | Down $ -0.05 | $79.55 | $79.55 | 500 |
| 01:32 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 01:32 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 01:32 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 01:32 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 01:32 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 01:32 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 01:32 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 01:32 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 01:31 PM | $79.60 | Up $0.07 | $79.60 | $79.50 | 11,100 |
| 01:27 PM | $79.53 | Up $0.12 | $79.53 | $79.33 | 1,800 |
| 01:27 PM | $79.53 | Up $0.00 | $79.53 | $79.33 | 0 |
| 01:27 PM | $79.53 | Up $0.00 | $79.53 | $79.33 | 0 |
| 01:27 PM | $79.53 | Up $0.00 | $79.53 | $79.33 | 0 |
| 01:24 PM | $79.41 | Down $ -0.14 | $79.49 | $79.41 | 1,100 |
| 01:24 PM | $79.41 | Up $0.00 | $79.49 | $79.41 | 0 |
| 01:24 PM | $79.41 | Up $0.00 | $79.49 | $79.41 | 0 |
| 01:22 PM | $79.55 | Up $0.08 | $79.55 | $79.44 | 400 |
| 01:22 PM | $79.55 | Up $0.00 | $79.55 | $79.44 | 0 |
| 01:21 PM | $79.47 | Down $ -0.03 | $79.47 | $79.47 | 400 |
| 01:20 PM | $79.50 | Up $0.19 | $79.65 | $79.40 | 3,600 |
| 01:17 PM | $79.31 | Down $ -0.12 | $79.31 | $79.31 | 100 |
| 01:17 PM | $79.31 | Up $0.00 | $79.31 | $79.31 | 0 |
| 01:17 PM | $79.31 | Up $0.00 | $79.31 | $79.31 | 0 |
| 01:15 PM | $79.43 | Down $ -0.04 | $79.43 | $79.39 | 800 |
| 01:15 PM | $79.43 | Up $0.00 | $79.43 | $79.39 | 0 |
| 01:13 PM | $79.47 | Up $0.18 | $79.47 | $79.24 | 1,100 |
| 01:13 PM | $79.47 | Up $0.00 | $79.47 | $79.24 | 0 |
| 01:12 PM | $79.29 | Up $0.11 | $79.29 | $79.14 | 1,300 |
| 01:11 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 100 |
| 01:10 PM | $79.19 | Up $0.02 | $79.19 | $79.16 | 500 |
| 01:09 PM | $79.17 | Down $ -0.01 | $79.17 | $79.17 | 100 |
| 01:08 PM | $79.18 | Up $0.00 | $79.18 | $79.18 | 100 |
| 01:07 PM | $79.18 | Up $0.02 | $79.18 | $79.18 | 100 |
| 01:06 PM | $79.16 | Down $ -0.03 | $79.16 | $79.16 | 100 |
| 01:05 PM | $79.19 | Down $ -0.03 | $79.19 | $79.19 | 100 |
| 01:04 PM | $79.22 | Up $0.05 | $79.22 | $79.15 | 1,700 |
| 01:03 PM | $79.17 | Up $0.02 | $79.21 | $79.17 | 500 |
| 01:01 PM | $79.15 | Up $0.12 | $79.20 | $78.95 | 5,900 |
| 01:01 PM | $79.15 | Up $0.00 | $79.20 | $78.95 | 0 |
| 01:00 PM | $79.03 | Up $0.05 | $79.03 | $79.03 | 100 |
| 12:56 PM | $78.98 | Up $0.03 | $78.98 | $78.98 | 100 |
| 12:56 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 0 |
| 12:56 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 0 |
| 12:56 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 0 |
| 12:55 PM | $78.95 | Down $ -0.01 | $78.98 | $78.95 | 600 |
| 12:54 PM | $78.96 | Down $ -0.04 | $78.96 | $78.96 | 100 |
| 12:53 PM | $79.00 | Up $0.00 | $79.01 | $79.00 | 900 |
| 12:52 PM | $79.00 | Down $ -0.09 | $79.10 | $79.00 | 2,500 |
| 12:51 PM | $79.09 | Up $0.00 | $79.20 | $79.09 | 1,000 |
| 12:50 PM | $79.09 | Down $ -0.04 | $79.11 | $79.08 | 1,200 |
| 12:48 PM | $79.13 | Down $ -0.05 | $79.13 | $79.12 | 300 |
| 12:48 PM | $79.13 | Up $0.00 | $79.13 | $79.12 | 0 |
| 12:47 PM | $79.18 | Up $0.02 | $79.18 | $79.18 | 100 |
| 12:46 PM | $79.16 | Up $0.05 | $79.16 | $79.16 | 100 |
| 12:44 PM | $79.12 | Up $0.05 | $79.14 | $79.02 | 3,600 |
| 12:44 PM | $79.12 | Up $0.00 | $79.14 | $79.02 | 0 |
| 12:43 PM | $79.07 | Up $0.07 | $79.07 | $79.00 | 1,300 |
| 12:42 PM | $79.00 | Up $0.03 | $79.10 | $78.95 | 2,800 |
| 12:41 PM | $78.97 | Down $ -0.14 | $79.07 | $78.97 | 1,400 |
| 12:39 PM | $79.12 | Down $ -0.09 | $79.12 | $79.05 | 1,200 |
| 12:39 PM | $79.12 | Up $0.00 | $79.12 | $79.05 | 0 |
| 12:38 PM | $79.20 | Down $ -0.01 | $79.20 | $79.03 | 1,500 |
| 12:37 PM | $79.21 | Down $ -0.05 | $79.21 | $79.08 | 2,300 |
| 12:35 PM | $79.26 | Up $0.16 | $79.27 | $79.09 | 5,000 |
| 12:35 PM | $79.26 | Up $0.00 | $79.27 | $79.09 | 0 |
| 12:34 PM | $79.10 | Down $ -0.30 | $79.38 | $79.10 | 1,200 |
| 12:33 PM | $79.40 | Down $ -0.10 | $79.52 | $79.40 | 1,700 |
| 12:31 PM | $79.50 | Down $ -0.16 | $79.56 | $79.50 | 700 |
| 12:31 PM | $79.50 | Up $0.00 | $79.56 | $79.50 | 0 |
| 12:26 PM | $79.66 | Down $ -0.06 | $79.76 | $79.63 | 2,700 |
| 12:26 PM | $79.66 | Up $0.00 | $79.76 | $79.63 | 0 |
| 12:26 PM | $79.66 | Up $0.00 | $79.76 | $79.63 | 0 |
| 12:26 PM | $79.66 | Up $0.00 | $79.76 | $79.63 | 0 |
| 12:26 PM | $79.66 | Up $0.00 | $79.76 | $79.63 | 0 |
| 12:25 PM | $79.72 | Down $ -0.09 | $79.72 | $79.72 | 200 |
| 12:24 PM | $79.81 | Down $ -0.01 | $79.81 | $79.81 | 200 |
| 12:22 PM | $79.82 | Up $0.09 | $79.82 | $79.82 | 100 |
| 12:22 PM | $79.82 | Up $0.00 | $79.82 | $79.82 | 0 |
| 12:19 PM | $79.73 | Up $0.14 | $79.83 | $79.60 | 3,100 |
| 12:19 PM | $79.73 | Up $0.00 | $79.83 | $79.60 | 0 |
| 12:19 PM | $79.73 | Up $0.00 | $79.83 | $79.60 | 0 |
| 12:18 PM | $79.59 | Down $ -0.01 | $79.59 | $79.51 | 200 |
| 12:17 PM | $79.60 | Up $0.16 | $79.60 | $79.45 | 1,200 |
| 12:16 PM | $79.44 | Up $0.27 | $79.44 | $79.27 | 2,800 |
| 12:13 PM | $79.18 | Down $ -0.28 | $79.50 | $79.18 | 3,800 |
| 12:13 PM | $79.18 | Up $0.00 | $79.50 | $79.18 | 0 |
| 12:13 PM | $79.18 | Up $0.00 | $79.50 | $79.18 | 0 |
| 12:12 PM | $79.46 | Down $ -0.05 | $79.47 | $79.46 | 300 |
| 12:10 PM | $79.51 | Down $ -0.03 | $79.55 | $79.51 | 300 |
| 12:10 PM | $79.51 | Up $0.00 | $79.55 | $79.51 | 0 |
| 12:08 PM | $79.54 | Up $0.00 | $79.54 | $79.54 | 100 |
| 12:08 PM | $79.54 | Up $0.00 | $79.54 | $79.54 | 0 |
| 12:06 PM | $79.54 | Up $0.23 | $79.54 | $79.35 | 1,100 |
| 12:06 PM | $79.54 | Up $0.00 | $79.54 | $79.35 | 0 |
| 12:05 PM | $79.31 | Up $0.07 | $79.31 | $79.31 | 100 |
| 12:04 PM | $79.24 | Down $ -0.20 | $79.24 | $79.24 | 900 |
| 12:02 PM | $79.44 | Up $0.21 | $79.44 | $79.29 | 900 |
| 12:02 PM | $79.44 | Up $0.00 | $79.44 | $79.29 | 0 |
| 12:01 PM | $79.23 | Up $0.25 | $79.23 | $79.04 | 2,300 |
| 12:00 PM | $78.98 | Down $ -0.01 | $78.99 | $78.98 | 800 |
| 11:56 AM | $78.99 | Up $0.13 | $79.00 | $78.68 | 6,800 |
| 11:56 AM | $78.99 | Up $0.00 | $79.00 | $78.68 | 0 |
| 11:56 AM | $78.99 | Up $0.00 | $79.00 | $78.68 | 0 |
| 11:56 AM | $78.99 | Up $0.00 | $79.00 | $78.68 | 0 |
| 11:55 AM | $78.86 | Up $0.06 | $78.86 | $78.86 | 100 |
| 11:52 AM | $78.80 | Down $ -0.03 | $78.80 | $78.80 | 100 |
| 11:52 AM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 11:52 AM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 11:50 AM | $78.83 | Down $ -0.01 | $78.90 | $78.83 | 1,200 |
| 11:50 AM | $78.83 | Up $0.00 | $78.90 | $78.83 | 0 |
| 11:48 AM | $78.84 | Up $0.00 | $78.85 | $78.84 | 1,500 |
| 11:48 AM | $78.84 | Up $0.00 | $78.85 | $78.84 | 0 |
| 11:46 AM | $78.84 | Up $0.12 | $78.84 | $78.84 | 100 |
| 11:46 AM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 11:41 AM | $78.72 | Up $0.00 | $78.72 | $78.72 | 100 |
| 11:41 AM | $78.72 | Up $0.00 | $78.72 | $78.72 | 0 |
| 11:41 AM | $78.72 | Up $0.00 | $78.72 | $78.72 | 0 |
| 11:41 AM | $78.72 | Up $0.00 | $78.72 | $78.72 | 0 |
| 11:41 AM | $78.72 | Up $0.00 | $78.72 | $78.72 | 0 |
| 11:39 AM | $78.72 | Down $ -0.04 | $78.74 | $78.71 | 500 |
| 11:39 AM | $78.72 | Up $0.00 | $78.74 | $78.71 | 0 |
| 11:38 AM | $78.76 | Down $ -0.03 | $78.76 | $78.76 | 200 |
| 11:37 AM | $78.79 | Down $ -0.11 | $78.80 | $78.79 | 800 |
| 11:36 AM | $78.90 | Up $0.43 | $78.94 | $78.48 | 5,400 |
| 11:35 AM | $78.48 | Down $ -0.05 | $78.48 | $78.48 | 100 |
| 11:29 AM | $78.52 | Up $0.09 | $78.52 | $78.48 | 400 |
| 11:29 AM | $78.52 | Up $0.00 | $78.52 | $78.48 | 0 |
| 11:29 AM | $78.52 | Up $0.00 | $78.52 | $78.48 | 0 |
| 11:29 AM | $78.52 | Up $0.00 | $78.52 | $78.48 | 0 |
| 11:29 AM | $78.52 | Up $0.00 | $78.52 | $78.48 | 0 |
| 11:29 AM | $78.52 | Up $0.00 | $78.52 | $78.48 | 0 |
| 11:28 AM | $78.43 | Up $0.19 | $78.43 | $78.41 | 700 |
| 11:27 AM | $78.24 | Down $ -0.18 | $78.28 | $78.24 | 500 |
| 11:25 AM | $78.42 | Up $0.08 | $78.42 | $78.41 | 500 |
| 11:25 AM | $78.42 | Up $0.00 | $78.42 | $78.41 | 0 |
| 11:24 AM | $78.35 | Up $0.06 | $78.35 | $78.27 | 200 |
| 11:23 AM | $78.28 | Down $ -0.08 | $78.32 | $78.28 | 1,500 |
| 11:22 AM | $78.36 | Down $ -0.19 | $78.45 | $78.36 | 1,300 |
| 11:21 AM | $78.55 | Down $ -0.19 | $78.66 | $78.47 | 1,700 |
| 11:20 AM | $78.74 | Up $0.19 | $78.74 | $78.54 | 2,000 |
| 11:19 AM | $78.55 | Up $0.00 | $78.55 | $78.52 | 1,200 |
| 11:18 AM | $78.55 | Up $0.05 | $78.55 | $78.55 | 100 |
| 11:17 AM | $78.50 | Up $0.09 | $78.50 | $78.48 | 1,400 |
| 11:16 AM | $78.41 | Down $ -0.07 | $78.41 | $78.41 | 100 |
| 11:15 AM | $78.48 | Up $0.02 | $78.48 | $78.48 | 100 |
| 11:14 AM | $78.46 | Up $0.00 | $78.46 | $78.46 | 200 |
| 11:12 AM | $78.46 | Down $ -0.02 | $78.46 | $78.32 | 1,100 |
| 11:12 AM | $78.46 | Up $0.00 | $78.46 | $78.32 | 0 |
| 11:11 AM | $78.48 | Up $0.00 | $78.48 | $78.48 | 200 |
| 11:10 AM | $78.48 | Up $0.09 | $78.48 | $78.40 | 400 |
| 11:07 AM | $78.39 | Up $0.11 | $78.39 | $78.39 | 100 |
| 11:07 AM | $78.39 | Up $0.00 | $78.39 | $78.39 | 0 |
| 11:07 AM | $78.39 | Up $0.00 | $78.39 | $78.39 | 0 |
| 11:05 AM | $78.28 | Down $ -0.07 | $78.40 | $78.28 | 1,700 |
| 11:05 AM | $78.28 | Up $0.00 | $78.40 | $78.28 | 0 |
| 11:00 AM | $78.35 | Up $0.11 | $78.42 | $78.35 | 300 |
| 11:00 AM | $78.35 | Up $0.00 | $78.42 | $78.35 | 0 |
| 11:00 AM | $78.35 | Up $0.00 | $78.42 | $78.35 | 0 |
| 11:00 AM | $78.35 | Up $0.00 | $78.42 | $78.35 | 0 |
| 11:00 AM | $78.35 | Up $0.00 | $78.42 | $78.35 | 0 |
| 10:59 AM | $78.24 | Up $0.24 | $78.24 | $78.00 | 2,600 |
| 10:58 AM | $78.00 | Up $0.10 | $78.00 | $77.96 | 3,000 |
| 10:57 AM | $77.90 | Up $0.01 | $77.90 | $77.90 | 800 |
| 10:56 AM | $77.89 | Up $0.07 | $77.89 | $77.89 | 400 |
| 10:54 AM | $77.82 | Up $0.05 | $77.85 | $77.82 | 300 |
| 10:54 AM | $77.82 | Up $0.00 | $77.85 | $77.82 | 0 |
| 10:53 AM | $77.77 | Down $ -0.23 | $77.86 | $77.77 | 1,900 |
| 10:52 AM | $78.00 | Up $0.00 | $78.00 | $77.99 | 400 |
| 10:51 AM | $78.00 | Up $0.00 | $78.00 | $77.99 | 1,100 |
| 10:50 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 100 |
| 10:48 AM | $78.00 | Up $0.01 | $78.00 | $77.98 | 900 |
| 10:48 AM | $78.00 | Up $0.00 | $78.00 | $77.98 | 0 |
| 10:47 AM | $77.99 | Up $0.41 | $78.00 | $77.76 | 3,500 |
| 10:46 AM | $77.58 | Up $0.00 | $77.70 | $77.58 | 1,100 |
| 10:45 AM | $77.58 | Down $ -0.12 | $77.67 | $77.58 | 500 |
| 10:44 AM | $77.70 | Down $ -0.02 | $77.72 | $77.70 | 400 |
| 10:42 AM | $77.72 | Down $ -0.14 | $77.72 | $77.72 | 300 |
| 10:42 AM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 10:41 AM | $77.86 | Down $ -0.03 | $77.86 | $77.75 | 2,100 |
| 10:40 AM | $77.90 | Down $ -0.08 | $77.90 | $77.81 | 2,300 |
| 10:39 AM | $77.97 | Up $0.40 | $77.97 | $77.73 | 2,100 |
| 10:38 AM | $77.57 | Down $ -0.16 | $77.58 | $77.54 | 1,100 |
| 10:37 AM | $77.73 | Down $ -0.01 | $77.73 | $77.73 | 300 |
| 10:36 AM | $77.74 | Up $0.19 | $77.74 | $77.55 | 2,200 |
| 10:33 AM | $77.55 | Up $0.49 | $77.55 | $77.10 | 4,600 |
| 10:33 AM | $77.55 | Up $0.00 | $77.55 | $77.10 | 0 |
| 10:33 AM | $77.55 | Up $0.00 | $77.55 | $77.10 | 0 |
| 10:31 AM | $77.06 | Down $ -0.03 | $77.08 | $77.06 | 600 |
| 10:31 AM | $77.06 | Up $0.00 | $77.08 | $77.06 | 0 |
| 10:30 AM | $77.09 | Down $ -0.04 | $77.09 | $77.09 | 200 |
| 10:29 AM | $77.13 | Up $0.13 | $77.28 | $77.13 | 900 |
| 10:28 AM | $77.01 | Up $0.23 | $77.02 | $76.88 | 1,400 |
| 10:26 AM | $76.77 | Down $ -0.06 | $76.89 | $76.77 | 1,800 |
| 10:26 AM | $76.77 | Up $0.00 | $76.89 | $76.77 | 0 |
| 10:25 AM | $76.83 | Up $0.39 | $76.83 | $76.45 | 1,400 |
| 10:23 AM | $76.44 | Down $ -0.48 | $76.90 | $76.44 | 1,900 |
| 10:23 AM | $76.44 | Up $0.00 | $76.90 | $76.44 | 0 |
| 10:21 AM | $76.92 | Down $ -0.39 | $77.30 | $76.92 | 2,100 |
| 10:21 AM | $76.92 | Up $0.00 | $77.30 | $76.92 | 0 |
| 10:20 AM | $77.31 | Up $0.07 | $77.50 | $77.20 | 1,900 |
| 10:18 AM | $77.24 | Down $ -0.26 | $77.50 | $77.17 | 5,500 |
| 10:18 AM | $77.24 | Up $0.00 | $77.50 | $77.17 | 0 |
| 10:17 AM | $77.50 | Down $ -0.13 | $77.53 | $77.50 | 600 |
| 10:16 AM | $77.63 | Down $ -0.09 | $77.81 | $77.54 | 4,500 |
| 10:15 AM | $77.72 | Up $0.00 | $77.72 | $77.53 | 3,700 |
| 10:14 AM | $77.72 | Up $0.40 | $77.75 | $77.45 | 4,700 |
| 10:13 AM | $77.32 | Down $ -0.13 | $77.41 | $77.32 | 500 |
| 10:11 AM | $77.45 | Up $0.23 | $77.45 | $77.17 | 2,500 |
| 10:11 AM | $77.45 | Up $0.00 | $77.45 | $77.17 | 0 |
| 10:10 AM | $77.22 | Up $0.02 | $77.31 | $77.21 | 1,200 |
| 10:08 AM | $77.20 | Up $0.01 | $77.20 | $77.14 | 900 |
| 10:08 AM | $77.20 | Up $0.00 | $77.20 | $77.14 | 0 |
| 10:07 AM | $77.19 | Up $0.08 | $77.20 | $77.19 | 400 |
| 10:05 AM | $77.11 | Down $ -0.41 | $77.75 | $77.11 | 4,300 |
| 10:05 AM | $77.11 | Up $0.00 | $77.75 | $77.11 | 0 |
| 10:04 AM | $77.52 | Down $ -0.11 | $77.52 | $77.52 | 100 |
| 10:03 AM | $77.62 | Up $0.13 | $77.62 | $77.50 | 2,200 |
| 10:02 AM | $77.49 | Up $0.77 | $77.49 | $76.78 | 5,900 |
| 10:01 AM | $76.72 | Down $ -0.15 | $76.80 | $76.72 | 200 |
| 10:00 AM | $76.87 | Down $ -0.02 | $76.95 | $76.76 | 900 |
| 09:59 AM | $76.89 | Down $ -0.11 | $76.90 | $76.89 | 300 |
| 09:58 AM | $77.00 | Down $ -0.02 | $77.00 | $76.97 | 700 |
| 09:57 AM | $77.02 | Down $ -0.13 | $77.14 | $77.02 | 300 |
| 09:56 AM | $77.15 | Down $ -0.23 | $77.58 | $77.15 | 1,600 |
| 09:55 AM | $77.38 | Down $ -0.09 | $77.45 | $77.38 | 300 |
| 09:54 AM | $77.47 | Down $ -0.20 | $77.67 | $77.47 | 1,100 |
| 09:53 AM | $77.67 | Up $0.17 | $77.67 | $77.57 | 700 |
| 09:52 AM | $77.50 | Up $0.59 | $77.50 | $76.98 | 2,300 |
| 09:51 AM | $76.91 | Down $ -0.83 | $77.63 | $76.91 | 2,900 |
| 09:50 AM | $77.74 | Down $ -0.90 | $78.58 | $77.61 | 2,700 |
| 09:49 AM | $78.64 | Down $ -0.35 | $79.06 | $78.64 | 1,900 |
| 09:48 AM | $78.99 | Down $ -0.01 | $78.99 | $78.89 | 1,000 |
| 09:47 AM | $79.00 | Up $0.23 | $79.00 | $78.51 | 5,900 |
| 09:46 AM | $78.77 | Up $0.09 | $78.95 | $78.36 | 5,000 |
| 09:45 AM | $78.68 | Down $ -0.32 | $79.16 | $78.56 | 5,800 |
| 09:43 AM | $79.00 | Down $ -0.29 | $79.30 | $78.90 | 1,900 |
| 09:43 AM | $79.00 | Up $0.00 | $79.30 | $78.90 | 0 |
| 09:42 AM | $79.29 | Down $ -0.21 | $79.52 | $79.18 | 3,800 |
| 09:41 AM | $79.50 | Up $0.18 | $79.50 | $79.44 | 700 |
| 09:40 AM | $79.32 | Down $ -0.38 | $79.83 | $79.32 | 500 |
| 09:39 AM | $79.70 | Up $1.04 | $79.70 | $78.97 | 3,000 |
| 09:38 AM | $78.67 | Down $ -0.29 | $78.97 | $78.66 | 500 |
| 09:37 AM | $78.96 | Up $0.38 | $78.96 | $78.58 | 1,800 |
| 09:36 AM | $78.58 | Up $0.00 | $78.77 | $78.55 | 500 |
| 09:35 AM | $78.58 | Up $0.01 | $78.58 | $78.49 | 1,000 |
| 09:34 AM | $78.57 | Up $0.67 | $78.57 | $77.90 | 2,900 |
| 09:33 AM | $77.90 | Down $ -0.12 | $78.01 | $77.50 | 4,400 |
| 09:32 AM | $78.02 | Up $0.75 | $79.19 | $78.02 | 3,000 |
| 09:31 AM | $77.27 | Up $7.02 | $77.27 | $77.06 | 5,000 |
| Previous close | $70.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $80.96 | $78.99 | $81.05 | $78.95 | 279,900 |
| 06/08/2026 | $70.25 | $70.11 | $70.47 | $69.59 | 70,500 |
| 05/08/2026 | $70.77 | $70.50 | $70.86 | $70.17 | 179,300 |
| 04/08/2026 | $69.68 | $69.93 | $69.96 | $69.27 | 213,700 |
| 31/07/2026 | $67.26 | $67.52 | $67.91 | $67.04 | 126,100 |
| 30/07/2026 | $67.01 | $67.88 | $67.92 | $66.95 | 155,200 |
| 29/07/2026 | $67.23 | $67.60 | $68.33 | $67.23 | 302,500 |
| 28/07/2026 | $68.68 | $68.81 | $69.02 | $68.60 | 158,900 |
| 27/07/2026 | $68.50 | $68.54 | $69.06 | $68.37 | 163,700 |
| 24/07/2026 | $70.70 | $69.73 | $70.76 | $69.73 | 135,700 |
| 23/07/2026 | $67.97 | $68.75 | $68.89 | $67.88 | 198,400 |
| 22/07/2026 | $69.60 | $68.73 | $69.84 | $68.73 | 118,900 |
| 21/07/2026 | $68.46 | $68.43 | $68.70 | $68.19 | 103,600 |
| 20/07/2026 | $68.45 | $69.54 | $69.78 | $68.43 | 151,900 |
| 17/07/2026 | $70.02 | $70.43 | $70.87 | $69.98 | 162,100 |
| 16/07/2026 | $69.68 | $69.40 | $69.85 | $69.27 | 127,300 |
| 15/07/2026 | $68.26 | $67.93 | $68.85 | $67.27 | 185,800 |
| 14/07/2026 | $66.54 | $66.16 | $66.60 | $66.12 | 82,300 |
| 13/07/2026 | $65.41 | $65.22 | $65.58 | $65.04 | 115,000 |
| 10/07/2026 | $64.43 | $64.48 | $64.85 | $63.99 | 88,300 |
| 09/07/2026 | $63.91 | $64.12 | $64.27 | $63.83 | 131,000 |
| 08/07/2026 | $63.40 | $62.27 | $63.45 | $62.27 | 139,900 |
| 07/07/2026 | $62.66 | $61.86 | $62.96 | $61.34 | 166,700 |
| 06/07/2026 | $63.25 | $63.16 | $63.35 | $62.24 | 369,600 |
| 03/07/2026 | $61.63 | $60.55 | $61.82 | $60.55 | 73,500 |
| 02/07/2026 | $59.20 | $59.88 | $60.00 | $59.03 | 221,000 |
| 30/06/2026 | $60.15 | $59.44 | $60.24 | $59.33 | 109,500 |
| 29/06/2026 | $59.23 | $59.47 | $59.86 | $59.20 | 142,300 |
| 26/06/2026 | $59.79 | $59.78 | $59.89 | $59.40 | 152,400 |
| 25/06/2026 | $60.24 | $60.63 | $61.15 | $60.14 | 354,600 |
Graphs are not available, please refer to the detailed table