Find a quote
STELLA JONES INC
81.68 Up 0.38 (0.47 %)
Delayed : 2026/06/05 17:40:00
- Previous close $81.30
- Opening $81.00
- Today High $81.86
- Today Low $80.50
- Price Bid $81.39
- Price Ask $81.39
- 52 Weeks High $101.31
- 52 Weeks Low $69.94
- Size Bid 1
- Size Ask 1
- Volume 191,993
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.68 | Down $ -0.08 | $81.68 | $81.68 | 23,900 |
| 03:59 PM | $81.76 | Up $0.17 | $81.76 | $81.58 | 7,900 |
| 03:58 PM | $81.59 | Down $ -0.01 | $81.60 | $81.59 | 900 |
| 03:57 PM | $81.60 | Down $ -0.01 | $81.61 | $81.59 | 300 |
| 03:56 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 300 |
| 03:55 PM | $81.61 | Down $ -0.02 | $81.65 | $81.61 | 2,100 |
| 03:54 PM | $81.63 | Up $0.04 | $81.64 | $81.59 | 1,800 |
| 03:53 PM | $81.59 | Up $0.00 | $81.63 | $81.59 | 200 |
| 03:52 PM | $81.59 | Down $ -0.09 | $81.64 | $81.59 | 500 |
| 03:51 PM | $81.68 | Up $0.04 | $81.70 | $81.65 | 1,100 |
| 03:50 PM | $81.64 | Up $0.06 | $81.64 | $81.58 | 600 |
| 03:48 PM | $81.58 | Up $0.00 | $81.61 | $81.52 | 2,600 |
| 03:48 PM | $81.58 | Up $0.00 | $81.61 | $81.52 | 0 |
| 03:47 PM | $81.58 | Down $ -0.02 | $81.58 | $81.58 | 100 |
| 03:45 PM | $81.60 | Down $ -0.16 | $81.75 | $81.60 | 1,500 |
| 03:45 PM | $81.60 | Up $0.00 | $81.75 | $81.60 | 0 |
| 03:43 PM | $81.76 | Down $ -0.07 | $81.76 | $81.70 | 500 |
| 03:43 PM | $81.76 | Up $0.00 | $81.76 | $81.70 | 0 |
| 03:42 PM | $81.83 | Down $ -0.03 | $81.86 | $81.79 | 4,100 |
| 03:41 PM | $81.86 | Up $0.01 | $81.86 | $81.83 | 2,400 |
| 03:40 PM | $81.85 | Up $0.06 | $81.85 | $81.80 | 2,100 |
| 03:39 PM | $81.79 | Up $0.04 | $81.79 | $81.76 | 1,000 |
| 03:37 PM | $81.75 | Up $0.04 | $81.75 | $81.71 | 2,300 |
| 03:37 PM | $81.75 | Up $0.00 | $81.75 | $81.71 | 0 |
| 03:36 PM | $81.71 | Up $0.06 | $81.73 | $81.70 | 1,100 |
| 03:35 PM | $81.65 | Down $ -0.04 | $81.69 | $81.65 | 800 |
| 03:34 PM | $81.69 | Up $0.08 | $81.71 | $81.64 | 2,200 |
| 03:33 PM | $81.61 | Down $ -0.02 | $81.61 | $81.61 | 100 |
| 03:32 PM | $81.63 | Down $ -0.01 | $81.63 | $81.63 | 300 |
| 03:31 PM | $81.64 | Up $0.00 | $81.64 | $81.64 | 100 |
| 03:30 PM | $81.64 | Up $0.02 | $81.64 | $81.61 | 1,100 |
| 03:28 PM | $81.62 | Down $ -0.02 | $81.66 | $81.61 | 1,500 |
| 03:28 PM | $81.62 | Up $0.00 | $81.66 | $81.61 | 0 |
| 03:24 PM | $81.64 | Up $0.09 | $81.64 | $81.59 | 400 |
| 03:24 PM | $81.64 | Up $0.00 | $81.64 | $81.59 | 0 |
| 03:24 PM | $81.64 | Up $0.00 | $81.64 | $81.59 | 0 |
| 03:24 PM | $81.64 | Up $0.00 | $81.64 | $81.59 | 0 |
| 03:23 PM | $81.55 | Up $0.06 | $81.55 | $81.49 | 900 |
| 03:21 PM | $81.49 | Down $ -0.13 | $81.57 | $81.49 | 1,100 |
| 03:21 PM | $81.49 | Up $0.00 | $81.57 | $81.49 | 0 |
| 03:20 PM | $81.62 | Up $0.00 | $81.62 | $81.62 | 100 |
| 03:19 PM | $81.62 | Up $0.04 | $81.62 | $81.62 | 200 |
| 03:17 PM | $81.58 | Down $ -0.14 | $81.67 | $81.58 | 2,400 |
| 03:17 PM | $81.58 | Up $0.00 | $81.67 | $81.58 | 0 |
| 03:16 PM | $81.72 | Up $0.00 | $81.72 | $81.72 | 400 |
| 03:12 PM | $81.72 | Up $0.00 | $81.72 | $81.67 | 700 |
| 03:12 PM | $81.72 | Up $0.00 | $81.72 | $81.67 | 0 |
| 03:12 PM | $81.72 | Up $0.00 | $81.72 | $81.67 | 0 |
| 03:12 PM | $81.72 | Up $0.00 | $81.72 | $81.67 | 0 |
| 03:10 PM | $81.72 | Up $0.14 | $81.72 | $81.57 | 1,000 |
| 03:10 PM | $81.72 | Up $0.00 | $81.72 | $81.57 | 0 |
| 03:09 PM | $81.58 | Down $ -0.05 | $81.58 | $81.58 | 100 |
| 03:08 PM | $81.63 | Up $0.05 | $81.63 | $81.63 | 100 |
| 03:07 PM | $81.58 | Down $ -0.04 | $81.58 | $81.58 | 300 |
| 03:04 PM | $81.62 | Up $0.12 | $81.63 | $81.57 | 800 |
| 03:04 PM | $81.62 | Up $0.00 | $81.63 | $81.57 | 0 |
| 03:04 PM | $81.62 | Up $0.00 | $81.63 | $81.57 | 0 |
| 03:01 PM | $81.50 | Down $ -0.03 | $81.50 | $81.50 | 200 |
| 03:01 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 03:01 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:59 PM | $81.54 | Up $0.00 | $81.54 | $81.54 | 100 |
| 02:59 PM | $81.54 | Up $0.00 | $81.54 | $81.54 | 0 |
| 02:58 PM | $81.53 | Down $ -0.05 | $81.54 | $81.53 | 300 |
| 02:57 PM | $81.58 | Down $ -0.05 | $81.59 | $81.58 | 1,200 |
| 02:56 PM | $81.63 | Up $0.05 | $81.63 | $81.59 | 300 |
| 02:53 PM | $81.58 | Down $ -0.14 | $81.68 | $81.58 | 400 |
| 02:53 PM | $81.58 | Up $0.00 | $81.68 | $81.58 | 0 |
| 02:53 PM | $81.58 | Up $0.00 | $81.68 | $81.58 | 0 |
| 02:49 PM | $81.73 | Up $0.00 | $81.73 | $81.73 | 100 |
| 02:49 PM | $81.73 | Up $0.00 | $81.73 | $81.73 | 0 |
| 02:49 PM | $81.73 | Up $0.00 | $81.73 | $81.73 | 0 |
| 02:49 PM | $81.73 | Up $0.00 | $81.73 | $81.73 | 0 |
| 02:48 PM | $81.72 | Up $0.20 | $81.72 | $81.56 | 1,300 |
| 02:47 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 100 |
| 02:41 PM | $81.51 | Up $0.06 | $81.51 | $81.51 | 100 |
| 02:41 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 02:41 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 02:41 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 02:41 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 02:41 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 02:40 PM | $81.45 | Up $0.09 | $81.45 | $81.36 | 1,300 |
| 02:38 PM | $81.36 | Down $ -0.04 | $81.40 | $81.36 | 500 |
| 02:38 PM | $81.36 | Up $0.00 | $81.40 | $81.36 | 0 |
| 02:33 PM | $81.40 | Down $ -0.04 | $81.40 | $81.40 | 100 |
| 02:33 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 02:33 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 02:33 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 02:33 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 02:32 PM | $81.44 | Down $ -0.06 | $81.44 | $81.44 | 100 |
| 02:31 PM | $81.50 | Up $0.07 | $81.50 | $81.50 | 300 |
| 02:27 PM | $81.43 | Down $ -0.05 | $81.43 | $81.43 | 100 |
| 02:27 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 02:27 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 02:27 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 02:26 PM | $81.48 | Down $ -0.05 | $81.48 | $81.48 | 100 |
| 02:24 PM | $81.53 | Down $ -0.03 | $81.56 | $81.53 | 600 |
| 02:24 PM | $81.53 | Up $0.00 | $81.56 | $81.53 | 0 |
| 02:23 PM | $81.56 | Down $ -0.07 | $81.56 | $81.56 | 300 |
| 02:20 PM | $81.63 | Up $0.05 | $81.63 | $81.63 | 100 |
| 02:20 PM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 02:20 PM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 02:19 PM | $81.58 | Up $0.03 | $81.58 | $81.58 | 100 |
| 02:18 PM | $81.55 | Up $0.11 | $81.59 | $81.50 | 800 |
| 02:15 PM | $81.44 | Up $0.05 | $81.49 | $81.44 | 800 |
| 02:15 PM | $81.44 | Up $0.00 | $81.49 | $81.44 | 0 |
| 02:15 PM | $81.44 | Up $0.00 | $81.49 | $81.44 | 0 |
| 02:13 PM | $81.39 | Up $0.04 | $81.39 | $81.39 | 100 |
| 02:13 PM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 02:10 PM | $81.35 | Down $ -0.05 | $81.35 | $81.35 | 100 |
| 02:10 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 02:10 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 02:06 PM | $81.40 | Up $0.05 | $81.40 | $81.30 | 2,000 |
| 02:06 PM | $81.40 | Up $0.00 | $81.40 | $81.30 | 0 |
| 02:06 PM | $81.40 | Up $0.00 | $81.40 | $81.30 | 0 |
| 02:06 PM | $81.40 | Up $0.00 | $81.40 | $81.30 | 0 |
| 01:59 PM | $81.35 | Down $ -0.05 | $81.35 | $81.35 | 300 |
| 01:59 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 01:59 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 01:59 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 01:59 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 01:59 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 01:59 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 01:56 PM | $81.40 | Up $0.05 | $81.40 | $81.31 | 700 |
| 01:56 PM | $81.40 | Up $0.00 | $81.40 | $81.31 | 0 |
| 01:56 PM | $81.40 | Up $0.00 | $81.40 | $81.31 | 0 |
| 01:52 PM | $81.35 | Down $ -0.01 | $81.36 | $81.35 | 300 |
| 01:52 PM | $81.35 | Up $0.00 | $81.36 | $81.35 | 0 |
| 01:52 PM | $81.35 | Up $0.00 | $81.36 | $81.35 | 0 |
| 01:52 PM | $81.35 | Up $0.00 | $81.36 | $81.35 | 0 |
| 01:49 PM | $81.36 | Down $ -0.04 | $81.38 | $81.36 | 500 |
| 01:49 PM | $81.36 | Up $0.00 | $81.38 | $81.36 | 0 |
| 01:49 PM | $81.36 | Up $0.00 | $81.38 | $81.36 | 0 |
| 01:48 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 100 |
| 01:44 PM | $81.40 | Up $0.10 | $81.40 | $81.40 | 300 |
| 01:44 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:44 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:44 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:43 PM | $81.30 | Up $0.02 | $81.39 | $81.30 | 1,100 |
| 01:42 PM | $81.28 | Up $0.00 | $81.31 | $81.23 | 500 |
| 01:40 PM | $81.28 | Down $ -0.06 | $81.29 | $81.28 | 300 |
| 01:40 PM | $81.28 | Up $0.00 | $81.29 | $81.28 | 0 |
| 01:37 PM | $81.34 | Down $ -0.04 | $81.34 | $81.33 | 200 |
| 01:37 PM | $81.34 | Up $0.00 | $81.34 | $81.33 | 0 |
| 01:37 PM | $81.34 | Up $0.00 | $81.34 | $81.33 | 0 |
| 01:35 PM | $81.38 | Up $0.09 | $81.38 | $81.35 | 600 |
| 01:35 PM | $81.38 | Up $0.00 | $81.38 | $81.35 | 0 |
| 01:34 PM | $81.29 | Down $ -0.04 | $81.29 | $81.29 | 100 |
| 01:30 PM | $81.33 | Down $ -0.10 | $81.39 | $81.33 | 600 |
| 01:30 PM | $81.33 | Up $0.00 | $81.39 | $81.33 | 0 |
| 01:30 PM | $81.33 | Up $0.00 | $81.39 | $81.33 | 0 |
| 01:30 PM | $81.33 | Up $0.00 | $81.39 | $81.33 | 0 |
| 01:29 PM | $81.43 | Down $ -0.01 | $81.43 | $81.43 | 500 |
| 01:21 PM | $81.44 | Up $0.08 | $81.48 | $81.42 | 1,000 |
| 01:21 PM | $81.44 | Up $0.00 | $81.48 | $81.42 | 0 |
| 01:21 PM | $81.44 | Up $0.00 | $81.48 | $81.42 | 0 |
| 01:21 PM | $81.44 | Up $0.00 | $81.48 | $81.42 | 0 |
| 01:21 PM | $81.44 | Up $0.00 | $81.48 | $81.42 | 0 |
| 01:21 PM | $81.44 | Up $0.00 | $81.48 | $81.42 | 0 |
| 01:21 PM | $81.44 | Up $0.00 | $81.48 | $81.42 | 0 |
| 01:21 PM | $81.44 | Up $0.00 | $81.48 | $81.42 | 0 |
| 01:18 PM | $81.37 | Down $ -0.04 | $81.37 | $81.36 | 400 |
| 01:18 PM | $81.37 | Up $0.00 | $81.37 | $81.36 | 0 |
| 01:18 PM | $81.37 | Up $0.00 | $81.37 | $81.36 | 0 |
| 01:14 PM | $81.40 | Up $0.05 | $81.40 | $81.40 | 500 |
| 01:14 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:14 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:14 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:12 PM | $81.35 | Down $ -0.14 | $81.46 | $81.35 | 700 |
| 01:12 PM | $81.35 | Up $0.00 | $81.46 | $81.35 | 0 |
| 01:06 PM | $81.49 | Down $ -0.10 | $81.58 | $81.49 | 600 |
| 01:06 PM | $81.49 | Up $0.00 | $81.58 | $81.49 | 0 |
| 01:06 PM | $81.49 | Up $0.00 | $81.58 | $81.49 | 0 |
| 01:06 PM | $81.49 | Up $0.00 | $81.58 | $81.49 | 0 |
| 01:06 PM | $81.49 | Up $0.00 | $81.58 | $81.49 | 0 |
| 01:06 PM | $81.49 | Up $0.00 | $81.58 | $81.49 | 0 |
| 01:05 PM | $81.59 | Up $0.02 | $81.59 | $81.58 | 300 |
| 01:04 PM | $81.57 | Up $0.00 | $81.57 | $81.57 | 100 |
| 01:00 PM | $81.57 | Up $0.12 | $81.57 | $81.51 | 300 |
| 01:00 PM | $81.57 | Up $0.00 | $81.57 | $81.51 | 0 |
| 01:00 PM | $81.57 | Up $0.00 | $81.57 | $81.51 | 0 |
| 01:00 PM | $81.57 | Up $0.00 | $81.57 | $81.51 | 0 |
| 12:59 PM | $81.45 | Up $0.15 | $81.45 | $81.37 | 700 |
| 12:58 PM | $81.30 | Down $ -0.04 | $81.33 | $81.30 | 500 |
| 12:55 PM | $81.34 | Up $0.09 | $81.34 | $81.31 | 500 |
| 12:55 PM | $81.34 | Up $0.00 | $81.34 | $81.31 | 0 |
| 12:55 PM | $81.34 | Up $0.00 | $81.34 | $81.31 | 0 |
| 12:51 PM | $81.25 | Up $0.01 | $81.28 | $81.25 | 700 |
| 12:51 PM | $81.25 | Up $0.00 | $81.28 | $81.25 | 0 |
| 12:51 PM | $81.25 | Up $0.00 | $81.28 | $81.25 | 0 |
| 12:51 PM | $81.25 | Up $0.00 | $81.28 | $81.25 | 0 |
| 12:47 PM | $81.24 | Up $0.09 | $81.24 | $81.16 | 1,400 |
| 12:47 PM | $81.24 | Up $0.00 | $81.24 | $81.16 | 0 |
| 12:47 PM | $81.24 | Up $0.00 | $81.24 | $81.16 | 0 |
| 12:47 PM | $81.24 | Up $0.00 | $81.24 | $81.16 | 0 |
| 12:46 PM | $81.15 | Up $0.05 | $81.15 | $81.15 | 300 |
| 12:42 PM | $81.11 | Down $ -0.09 | $81.22 | $81.11 | 600 |
| 12:42 PM | $81.11 | Up $0.00 | $81.22 | $81.11 | 0 |
| 12:42 PM | $81.11 | Up $0.00 | $81.22 | $81.11 | 0 |
| 12:42 PM | $81.11 | Up $0.00 | $81.22 | $81.11 | 0 |
| 12:40 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 100 |
| 12:40 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 0 |
| 12:35 PM | $81.20 | Down $ -0.09 | $81.24 | $81.20 | 1,700 |
| 12:35 PM | $81.20 | Up $0.00 | $81.24 | $81.20 | 0 |
| 12:35 PM | $81.20 | Up $0.00 | $81.24 | $81.20 | 0 |
| 12:35 PM | $81.20 | Up $0.00 | $81.24 | $81.20 | 0 |
| 12:35 PM | $81.20 | Up $0.00 | $81.24 | $81.20 | 0 |
| 12:29 PM | $81.29 | Down $ -0.01 | $81.29 | $81.29 | 100 |
| 12:29 PM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 12:29 PM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 12:29 PM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 12:29 PM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 12:29 PM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 12:27 PM | $81.30 | Up $0.04 | $81.30 | $81.26 | 600 |
| 12:27 PM | $81.30 | Up $0.00 | $81.30 | $81.26 | 0 |
| 12:26 PM | $81.26 | Up $0.04 | $81.26 | $81.26 | 100 |
| 12:25 PM | $81.22 | Up $0.05 | $81.22 | $81.22 | 500 |
| 12:24 PM | $81.17 | Down $ -0.09 | $81.22 | $81.17 | 500 |
| 12:23 PM | $81.26 | Down $ -0.04 | $81.28 | $81.23 | 600 |
| 12:19 PM | $81.30 | Down $ -0.15 | $81.43 | $81.30 | 900 |
| 12:19 PM | $81.30 | Up $0.00 | $81.43 | $81.30 | 0 |
| 12:19 PM | $81.30 | Up $0.00 | $81.43 | $81.30 | 0 |
| 12:19 PM | $81.30 | Up $0.00 | $81.43 | $81.30 | 0 |
| 12:18 PM | $81.45 | Up $0.00 | $81.50 | $81.45 | 1,600 |
| 12:17 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 300 |
| 12:15 PM | $81.45 | Up $0.00 | $81.47 | $81.45 | 1,100 |
| 12:15 PM | $81.45 | Up $0.00 | $81.47 | $81.45 | 0 |
| 12:12 PM | $81.45 | Up $0.00 | $81.47 | $81.45 | 1,300 |
| 12:12 PM | $81.45 | Up $0.00 | $81.47 | $81.45 | 0 |
| 12:12 PM | $81.45 | Up $0.00 | $81.47 | $81.45 | 0 |
| 12:11 PM | $81.45 | Down $ -0.01 | $81.48 | $81.42 | 1,400 |
| 12:10 PM | $81.46 | Down $ -0.01 | $81.47 | $81.45 | 900 |
| 12:08 PM | $81.47 | Up $0.26 | $81.47 | $81.26 | 6,600 |
| 12:08 PM | $81.47 | Up $0.00 | $81.47 | $81.26 | 0 |
| 12:04 PM | $81.21 | Down $ -0.06 | $81.26 | $81.21 | 300 |
| 12:04 PM | $81.21 | Up $0.00 | $81.26 | $81.21 | 0 |
| 12:04 PM | $81.21 | Up $0.00 | $81.26 | $81.21 | 0 |
| 12:04 PM | $81.21 | Up $0.00 | $81.26 | $81.21 | 0 |
| 12:03 PM | $81.27 | Down $ -0.04 | $81.27 | $81.27 | 100 |
| 12:02 PM | $81.31 | Down $ -0.13 | $81.41 | $81.31 | 1,100 |
| 12:01 PM | $81.44 | Down $ -0.06 | $81.44 | $81.44 | 100 |
| 12:00 PM | $81.50 | Up $0.05 | $81.50 | $81.49 | 900 |
| 11:59 AM | $81.45 | Up $0.09 | $81.45 | $81.41 | 600 |
| 11:58 AM | $81.36 | Up $0.00 | $81.36 | $81.36 | 100 |
| 11:57 AM | $81.36 | Down $ -0.29 | $81.61 | $81.36 | 1,100 |
| 11:55 AM | $81.65 | Up $0.05 | $81.65 | $81.65 | 100 |
| 11:55 AM | $81.65 | Up $0.00 | $81.65 | $81.65 | 0 |
| 11:54 AM | $81.60 | Down $ -0.05 | $81.65 | $81.55 | 900 |
| 11:52 AM | $81.65 | Up $0.05 | $81.65 | $81.65 | 100 |
| 11:52 AM | $81.65 | Up $0.00 | $81.65 | $81.65 | 0 |
| 11:51 AM | $81.60 | Up $0.04 | $81.61 | $81.60 | 400 |
| 11:49 AM | $81.56 | Down $ -0.10 | $81.65 | $81.56 | 500 |
| 11:49 AM | $81.56 | Up $0.00 | $81.65 | $81.56 | 0 |
| 11:48 AM | $81.66 | Up $0.10 | $81.66 | $81.61 | 300 |
| 11:46 AM | $81.56 | Down $ -0.01 | $81.56 | $81.56 | 100 |
| 11:46 AM | $81.56 | Up $0.00 | $81.56 | $81.56 | 0 |
| 11:45 AM | $81.57 | Up $0.08 | $81.58 | $81.51 | 400 |
| 11:43 AM | $81.49 | Down $ -0.11 | $81.60 | $81.49 | 2,500 |
| 11:43 AM | $81.49 | Up $0.00 | $81.60 | $81.49 | 0 |
| 11:42 AM | $81.60 | Down $ -0.02 | $81.62 | $81.60 | 300 |
| 11:41 AM | $81.62 | Up $0.04 | $81.62 | $81.62 | 100 |
| 11:40 AM | $81.58 | Up $0.05 | $81.58 | $81.58 | 400 |
| 11:38 AM | $81.53 | Up $0.10 | $81.53 | $81.47 | 1,400 |
| 11:38 AM | $81.53 | Up $0.00 | $81.53 | $81.47 | 0 |
| 11:37 AM | $81.43 | Down $ -0.16 | $81.55 | $81.43 | 800 |
| 11:36 AM | $81.59 | Down $ -0.10 | $81.64 | $81.59 | 300 |
| 11:35 AM | $81.69 | Down $ -0.05 | $81.69 | $81.69 | 100 |
| 11:34 AM | $81.74 | Down $ -0.06 | $81.80 | $81.65 | 1,000 |
| 11:33 AM | $81.80 | Up $0.04 | $81.84 | $81.80 | 1,000 |
| 11:32 AM | $81.76 | Up $0.14 | $81.76 | $81.67 | 700 |
| 11:31 AM | $81.62 | Up $0.22 | $81.62 | $81.44 | 1,300 |
| 11:30 AM | $81.40 | Up $0.11 | $81.40 | $81.34 | 1,600 |
| 11:28 AM | $81.29 | Up $0.00 | $81.29 | $81.24 | 600 |
| 11:28 AM | $81.29 | Up $0.00 | $81.29 | $81.24 | 0 |
| 11:27 AM | $81.29 | Down $ -0.05 | $81.29 | $81.29 | 100 |
| 11:23 AM | $81.34 | Down $ -0.06 | $81.39 | $81.34 | 200 |
| 11:23 AM | $81.34 | Up $0.00 | $81.39 | $81.34 | 0 |
| 11:23 AM | $81.34 | Up $0.00 | $81.39 | $81.34 | 0 |
| 11:23 AM | $81.34 | Up $0.00 | $81.39 | $81.34 | 0 |
| 11:22 AM | $81.40 | Up $0.01 | $81.40 | $81.34 | 1,000 |
| 11:20 AM | $81.39 | Up $0.00 | $81.42 | $81.39 | 400 |
| 11:20 AM | $81.39 | Up $0.00 | $81.42 | $81.39 | 0 |
| 11:19 AM | $81.39 | Up $0.05 | $81.39 | $81.39 | 200 |
| 11:18 AM | $81.34 | Down $ -0.11 | $81.41 | $81.34 | 300 |
| 11:17 AM | $81.45 | Down $ -0.04 | $81.50 | $81.45 | 200 |
| 11:16 AM | $81.49 | Down $ -0.05 | $81.55 | $81.49 | 700 |
| 11:14 AM | $81.54 | Up $0.06 | $81.54 | $81.54 | 100 |
| 11:14 AM | $81.54 | Up $0.00 | $81.54 | $81.54 | 0 |
| 11:13 AM | $81.48 | Up $0.04 | $81.53 | $81.41 | 1,500 |
| 11:10 AM | $81.44 | Down $ -0.11 | $81.55 | $81.44 | 700 |
| 11:10 AM | $81.44 | Up $0.00 | $81.55 | $81.44 | 0 |
| 11:10 AM | $81.44 | Up $0.00 | $81.55 | $81.44 | 0 |
| 11:03 AM | $81.55 | Up $0.03 | $81.55 | $81.55 | 300 |
| 11:03 AM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 11:03 AM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 11:03 AM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 11:03 AM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 11:03 AM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 11:03 AM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 11:02 AM | $81.52 | Up $0.10 | $81.52 | $81.44 | 1,500 |
| 11:01 AM | $81.42 | Up $0.14 | $81.42 | $81.37 | 700 |
| 10:56 AM | $81.28 | Up $0.04 | $81.32 | $81.24 | 1,400 |
| 10:56 AM | $81.28 | Up $0.00 | $81.32 | $81.24 | 0 |
| 10:56 AM | $81.28 | Up $0.00 | $81.32 | $81.24 | 0 |
| 10:56 AM | $81.28 | Up $0.00 | $81.32 | $81.24 | 0 |
| 10:56 AM | $81.28 | Up $0.00 | $81.32 | $81.24 | 0 |
| 10:53 AM | $81.24 | Up $0.05 | $81.24 | $81.19 | 200 |
| 10:53 AM | $81.24 | Up $0.00 | $81.24 | $81.19 | 0 |
| 10:53 AM | $81.24 | Up $0.00 | $81.24 | $81.19 | 0 |
| 10:52 AM | $81.19 | Down $ -0.01 | $81.20 | $81.19 | 500 |
| 10:51 AM | $81.20 | Down $ -0.08 | $81.27 | $81.20 | 1,000 |
| 10:50 AM | $81.28 | Up $0.09 | $81.28 | $81.27 | 600 |
| 10:47 AM | $81.19 | Down $ -0.04 | $81.19 | $81.19 | 200 |
| 10:47 AM | $81.19 | Up $0.00 | $81.19 | $81.19 | 0 |
| 10:47 AM | $81.19 | Up $0.00 | $81.19 | $81.19 | 0 |
| 10:44 AM | $81.23 | Up $0.01 | $81.23 | $81.18 | 200 |
| 10:44 AM | $81.23 | Up $0.00 | $81.23 | $81.18 | 0 |
| 10:44 AM | $81.23 | Up $0.00 | $81.23 | $81.18 | 0 |
| 10:42 AM | $81.22 | Down $ -0.09 | $81.22 | $81.21 | 900 |
| 10:42 AM | $81.22 | Up $0.00 | $81.22 | $81.21 | 0 |
| 10:41 AM | $81.31 | Down $ -0.12 | $81.43 | $81.31 | 400 |
| 10:40 AM | $81.43 | Up $0.10 | $81.43 | $81.38 | 400 |
| 10:38 AM | $81.33 | Down $ -0.19 | $81.47 | $81.33 | 1,000 |
| 10:38 AM | $81.33 | Up $0.00 | $81.47 | $81.33 | 0 |
| 10:37 AM | $81.52 | Up $0.14 | $81.52 | $81.40 | 1,400 |
| 10:34 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 300 |
| 10:34 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 10:34 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 10:33 AM | $81.38 | Up $0.06 | $81.38 | $81.37 | 800 |
| 10:32 AM | $81.32 | Up $0.05 | $81.32 | $81.32 | 100 |
| 10:31 AM | $81.27 | Down $ -0.07 | $81.34 | $81.27 | 2,300 |
| 10:30 AM | $81.34 | Up $0.01 | $81.34 | $81.29 | 800 |
| 10:27 AM | $81.33 | Up $0.05 | $81.33 | $81.33 | 200 |
| 10:27 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 10:27 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 10:25 AM | $81.28 | Down $ -0.04 | $81.28 | $81.19 | 400 |
| 10:25 AM | $81.28 | Up $0.00 | $81.28 | $81.19 | 0 |
| 10:24 AM | $81.32 | Down $ -0.01 | $81.42 | $81.32 | 400 |
| 10:23 AM | $81.33 | Down $ -0.08 | $81.41 | $81.30 | 700 |
| 10:22 AM | $81.41 | Up $0.15 | $81.50 | $81.32 | 2,200 |
| 10:21 AM | $81.26 | Up $0.09 | $81.26 | $81.19 | 2,000 |
| 10:20 AM | $81.17 | Down $ -0.15 | $81.17 | $81.17 | 100 |
| 10:19 AM | $81.32 | Up $0.03 | $81.32 | $81.32 | 100 |
| 10:18 AM | $81.29 | Down $ -0.18 | $81.40 | $81.29 | 1,100 |
| 10:16 AM | $81.47 | Up $0.01 | $81.47 | $81.36 | 600 |
| 10:16 AM | $81.47 | Up $0.00 | $81.47 | $81.36 | 0 |
| 10:15 AM | $81.46 | Up $0.07 | $81.46 | $81.46 | 100 |
| 10:10 AM | $81.39 | Down $ -0.18 | $81.51 | $81.39 | 300 |
| 10:10 AM | $81.39 | Up $0.00 | $81.51 | $81.39 | 0 |
| 10:10 AM | $81.39 | Up $0.00 | $81.51 | $81.39 | 0 |
| 10:10 AM | $81.39 | Up $0.00 | $81.51 | $81.39 | 0 |
| 10:10 AM | $81.39 | Up $0.00 | $81.51 | $81.39 | 0 |
| 10:09 AM | $81.57 | Up $0.41 | $81.68 | $81.06 | 6,600 |
| 10:07 AM | $81.16 | Down $ -0.06 | $81.17 | $81.09 | 700 |
| 10:07 AM | $81.16 | Up $0.00 | $81.17 | $81.09 | 0 |
| 10:06 AM | $81.22 | Down $ -0.26 | $81.43 | $81.17 | 2,900 |
| 10:05 AM | $81.48 | Up $0.18 | $81.48 | $80.89 | 2,500 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 9,700 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| 09:30 AM | $81.30 | Up $0.00 | $81.30 | $80.50 | 0 |
| Previous close | $81.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $81.68 | $81.49 | $81.86 | $81.11 | 118,900 |
| 04/06/2026 | $81.30 | $80.88 | $81.37 | $80.60 | 147,900 |
| 03/06/2026 | $79.31 | $79.16 | $79.87 | $79.07 | 110,800 |
| 02/06/2026 | $77.37 | $78.84 | $79.03 | $76.84 | 122,400 |
| 01/06/2026 | $78.72 | $77.95 | $78.73 | $77.63 | 213,000 |
| 29/05/2026 | $77.35 | $77.26 | $77.50 | $76.53 | 252,700 |
| 28/05/2026 | $76.73 | $75.57 | $76.81 | $75.44 | 84,600 |
| 27/05/2026 | $76.72 | $77.14 | $77.29 | $76.50 | 180,300 |
| 26/05/2026 | $76.25 | $74.91 | $76.42 | $74.65 | 218,700 |
| 25/05/2026 | $74.10 | $74.40 | $74.43 | $73.89 | 36,300 |
| 22/05/2026 | $73.96 | $73.24 | $74.12 | $73.13 | 87,800 |
| 21/05/2026 | $72.81 | $71.75 | $73.26 | $71.65 | 95,200 |
| 20/05/2026 | $71.96 | $72.03 | $72.36 | $71.58 | 136,500 |
| 19/05/2026 | $72.15 | $72.32 | $72.70 | $72.09 | 83,000 |
| 15/05/2026 | $72.94 | $72.83 | $73.33 | $72.67 | 142,500 |
| 14/05/2026 | $73.56 | $74.26 | $74.32 | $73.41 | 84,200 |
| 13/05/2026 | $74.08 | $73.36 | $74.39 | $73.03 | 98,100 |
| 12/05/2026 | $74.24 | $72.95 | $74.63 | $72.86 | 168,800 |
| 11/05/2026 | $72.07 | $70.42 | $72.07 | $69.94 | 336,200 |
| 08/05/2026 | $71.28 | $71.52 | $72.52 | $71.18 | 296,200 |
| 07/05/2026 | $74.42 | $75.71 | $75.88 | $74.23 | 252,000 |
| 06/05/2026 | $77.01 | $77.05 | $78.10 | $76.29 | 155,700 |
| 05/05/2026 | $83.50 | $82.21 | $83.86 | $82.21 | 101,900 |
| 04/05/2026 | $81.45 | $82.57 | $83.13 | $81.28 | 70,600 |
| 01/05/2026 | $81.99 | $82.83 | $83.00 | $81.65 | 65,400 |
| 30/04/2026 | $84.06 | $82.92 | $84.12 | $82.70 | 89,600 |
| 29/04/2026 | $82.62 | $83.25 | $83.43 | $82.43 | 126,200 |
| 28/04/2026 | $84.24 | $85.01 | $85.14 | $83.97 | 121,300 |
| 27/04/2026 | $85.44 | $85.03 | $85.86 | $85.03 | 192,200 |
| 24/04/2026 | $84.42 | $83.29 | $84.42 | $83.27 | 80,400 |
Graphs are not available, please refer to the detailed table