Find a quote
WESTON GEORGE
103.47 Up 3.78 (3.65 %)
Delayed : 2026/06/05 17:40:00
- Previous close $99.69
- Opening $99.69
- Today High $103.75
- Today Low $99.69
- Price Bid $102.76
- Price Ask $102.76
- 52 Weeks High $104.50
- 52 Weeks Low $82.77
- Size Bid 2
- Size Ask 1
- Volume 527,113
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.47 | Up $0.02 | $103.47 | $103.47 | 259,900 |
| 03:59 PM | $103.45 | Down $ -0.01 | $103.48 | $103.39 | 8,000 |
| 03:58 PM | $103.46 | Up $0.04 | $103.46 | $103.42 | 1,900 |
| 03:57 PM | $103.42 | Up $0.03 | $103.42 | $103.40 | 2,200 |
| 03:56 PM | $103.39 | Up $0.02 | $103.44 | $103.37 | 2,700 |
| 03:55 PM | $103.37 | Up $0.03 | $103.39 | $103.33 | 2,200 |
| 03:54 PM | $103.34 | Down $ -0.08 | $103.38 | $103.34 | 800 |
| 03:53 PM | $103.42 | Up $0.03 | $103.42 | $103.42 | 100 |
| 03:52 PM | $103.39 | Up $0.04 | $103.44 | $103.38 | 1,700 |
| 03:51 PM | $103.35 | Down $ -0.01 | $103.39 | $103.35 | 900 |
| 03:50 PM | $103.36 | Up $0.05 | $103.36 | $103.25 | 4,400 |
| 03:49 PM | $103.31 | Up $0.03 | $103.31 | $103.26 | 2,200 |
| 03:48 PM | $103.28 | Up $0.01 | $103.28 | $103.28 | 100 |
| 03:47 PM | $103.27 | Down $ -0.03 | $103.33 | $103.27 | 200 |
| 03:46 PM | $103.30 | Down $ -0.10 | $103.38 | $103.30 | 1,100 |
| 03:45 PM | $103.40 | Down $ -0.01 | $103.45 | $103.40 | 1,800 |
| 03:44 PM | $103.41 | Down $ -0.01 | $103.41 | $103.41 | 200 |
| 03:43 PM | $103.42 | Down $ -0.02 | $103.48 | $103.42 | 900 |
| 03:41 PM | $103.44 | Down $ -0.02 | $103.44 | $103.44 | 100 |
| 03:41 PM | $103.44 | Up $0.00 | $103.44 | $103.44 | 0 |
| 03:40 PM | $103.46 | Up $0.08 | $103.46 | $103.41 | 400 |
| 03:39 PM | $103.38 | Up $0.05 | $103.38 | $103.38 | 100 |
| 03:38 PM | $103.33 | Up $0.08 | $103.37 | $103.26 | 1,500 |
| 03:37 PM | $103.25 | Down $ -0.02 | $103.25 | $103.25 | 100 |
| 03:35 PM | $103.27 | Down $ -0.17 | $103.49 | $103.27 | 500 |
| 03:35 PM | $103.27 | Up $0.00 | $103.49 | $103.27 | 0 |
| 03:34 PM | $103.44 | Down $ -0.06 | $103.45 | $103.44 | 400 |
| 03:33 PM | $103.50 | Down $ -0.03 | $103.53 | $103.49 | 300 |
| 03:32 PM | $103.53 | Up $0.02 | $103.53 | $103.52 | 400 |
| 03:31 PM | $103.51 | Up $0.05 | $103.51 | $103.49 | 700 |
| 03:30 PM | $103.46 | Down $ -0.01 | $103.49 | $103.45 | 400 |
| 03:27 PM | $103.47 | Down $ -0.01 | $103.48 | $103.46 | 400 |
| 03:27 PM | $103.47 | Up $0.00 | $103.48 | $103.46 | 0 |
| 03:27 PM | $103.47 | Up $0.00 | $103.48 | $103.46 | 0 |
| 03:26 PM | $103.48 | Down $ -0.08 | $103.52 | $103.48 | 700 |
| 03:25 PM | $103.56 | Down $ -0.04 | $103.58 | $103.56 | 300 |
| 03:24 PM | $103.60 | Down $ -0.05 | $103.61 | $103.60 | 300 |
| 03:23 PM | $103.65 | Down $ -0.05 | $103.71 | $103.65 | 900 |
| 03:22 PM | $103.70 | Down $ -0.04 | $103.75 | $103.62 | 2,900 |
| 03:19 PM | $103.74 | Up $0.16 | $103.74 | $103.67 | 700 |
| 03:19 PM | $103.74 | Up $0.00 | $103.74 | $103.67 | 0 |
| 03:19 PM | $103.74 | Up $0.00 | $103.74 | $103.67 | 0 |
| 03:18 PM | $103.58 | Up $0.06 | $103.58 | $103.58 | 100 |
| 03:15 PM | $103.52 | Down $ -0.11 | $103.64 | $103.52 | 200 |
| 03:15 PM | $103.52 | Up $0.00 | $103.64 | $103.52 | 0 |
| 03:15 PM | $103.52 | Up $0.00 | $103.64 | $103.52 | 0 |
| 03:12 PM | $103.63 | Down $ -0.07 | $103.74 | $103.62 | 800 |
| 03:12 PM | $103.63 | Up $0.00 | $103.74 | $103.62 | 0 |
| 03:12 PM | $103.63 | Up $0.00 | $103.74 | $103.62 | 0 |
| 03:09 PM | $103.70 | Up $0.15 | $103.70 | $103.56 | 2,800 |
| 03:09 PM | $103.70 | Up $0.00 | $103.70 | $103.56 | 0 |
| 03:09 PM | $103.70 | Up $0.00 | $103.70 | $103.56 | 0 |
| 03:08 PM | $103.55 | Up $0.00 | $103.61 | $103.55 | 200 |
| 03:07 PM | $103.55 | Down $ -0.08 | $103.55 | $103.55 | 100 |
| 03:05 PM | $103.63 | Up $0.02 | $103.63 | $103.56 | 600 |
| 03:05 PM | $103.63 | Up $0.00 | $103.63 | $103.56 | 0 |
| 03:03 PM | $103.61 | Down $ -0.02 | $103.61 | $103.61 | 100 |
| 03:03 PM | $103.61 | Up $0.00 | $103.61 | $103.61 | 0 |
| 03:02 PM | $103.63 | Up $0.00 | $103.63 | $103.62 | 200 |
| 03:01 PM | $103.63 | Up $0.13 | $103.63 | $103.58 | 1,800 |
| 03:00 PM | $103.50 | Up $0.01 | $103.50 | $103.50 | 100 |
| 02:59 PM | $103.49 | Down $ -0.04 | $103.51 | $103.49 | 700 |
| 02:58 PM | $103.53 | Up $0.00 | $103.54 | $103.53 | 400 |
| 02:57 PM | $103.53 | Down $ -0.14 | $103.57 | $103.53 | 1,300 |
| 02:56 PM | $103.67 | Up $0.06 | $103.67 | $103.60 | 800 |
| 02:54 PM | $103.61 | Down $ -0.04 | $103.61 | $103.61 | 900 |
| 02:54 PM | $103.61 | Up $0.00 | $103.61 | $103.61 | 0 |
| 02:53 PM | $103.65 | Down $ -0.06 | $103.68 | $103.65 | 600 |
| 02:52 PM | $103.71 | Up $0.04 | $103.74 | $103.68 | 5,100 |
| 02:51 PM | $103.67 | Up $0.01 | $103.68 | $103.65 | 7,400 |
| 02:50 PM | $103.66 | Up $0.02 | $103.66 | $103.66 | 2,200 |
| 02:48 PM | $103.64 | Up $0.05 | $103.66 | $103.58 | 3,700 |
| 02:48 PM | $103.64 | Up $0.00 | $103.66 | $103.58 | 0 |
| 02:47 PM | $103.59 | Up $0.05 | $103.65 | $103.59 | 800 |
| 02:44 PM | $103.54 | Down $ -0.01 | $103.54 | $103.54 | 100 |
| 02:44 PM | $103.54 | Up $0.00 | $103.54 | $103.54 | 0 |
| 02:44 PM | $103.54 | Up $0.00 | $103.54 | $103.54 | 0 |
| 02:43 PM | $103.55 | Down $ -0.05 | $103.56 | $103.55 | 1,000 |
| 02:42 PM | $103.60 | Up $0.03 | $103.60 | $103.58 | 3,000 |
| 02:39 PM | $103.57 | Up $0.02 | $103.57 | $103.57 | 100 |
| 02:39 PM | $103.57 | Up $0.00 | $103.57 | $103.57 | 0 |
| 02:39 PM | $103.57 | Up $0.00 | $103.57 | $103.57 | 0 |
| 02:38 PM | $103.55 | Up $0.06 | $103.55 | $103.54 | 7,000 |
| 02:36 PM | $103.49 | Up $0.06 | $103.55 | $103.44 | 16,900 |
| 02:36 PM | $103.49 | Up $0.00 | $103.55 | $103.44 | 0 |
| 02:34 PM | $103.43 | Down $ -0.03 | $103.46 | $103.43 | 200 |
| 02:34 PM | $103.43 | Up $0.00 | $103.46 | $103.43 | 0 |
| 02:33 PM | $103.46 | Up $0.06 | $103.46 | $103.41 | 1,800 |
| 02:32 PM | $103.40 | Down $ -0.01 | $103.40 | $103.40 | 100 |
| 02:31 PM | $103.40 | Down $ -0.01 | $103.40 | $103.40 | 100 |
| 02:29 PM | $103.41 | Up $0.08 | $103.41 | $103.41 | 500 |
| 02:29 PM | $103.41 | Up $0.00 | $103.41 | $103.41 | 0 |
| 02:27 PM | $103.33 | Down $ -0.04 | $103.41 | $103.33 | 1,500 |
| 02:27 PM | $103.33 | Up $0.00 | $103.41 | $103.33 | 0 |
| 02:25 PM | $103.37 | Down $ -0.12 | $103.38 | $103.37 | 2,100 |
| 02:25 PM | $103.37 | Up $0.00 | $103.38 | $103.37 | 0 |
| 02:22 PM | $103.49 | Up $0.01 | $103.49 | $103.49 | 300 |
| 02:22 PM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 02:22 PM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 02:21 PM | $103.48 | Up $0.05 | $103.48 | $103.48 | 100 |
| 02:20 PM | $103.43 | Down $ -0.02 | $103.49 | $103.43 | 700 |
| 02:17 PM | $103.45 | Up $0.00 | $103.50 | $103.45 | 3,500 |
| 02:17 PM | $103.45 | Up $0.00 | $103.50 | $103.45 | 0 |
| 02:17 PM | $103.45 | Up $0.00 | $103.50 | $103.45 | 0 |
| 02:16 PM | $103.45 | Up $0.02 | $103.45 | $103.45 | 200 |
| 02:15 PM | $103.43 | Up $0.12 | $103.43 | $103.39 | 200 |
| 02:12 PM | $103.31 | Up $0.13 | $103.31 | $103.17 | 1,000 |
| 02:12 PM | $103.31 | Up $0.00 | $103.31 | $103.17 | 0 |
| 02:12 PM | $103.31 | Up $0.00 | $103.31 | $103.17 | 0 |
| 02:11 PM | $103.18 | Down $ -0.16 | $103.18 | $103.17 | 600 |
| 02:07 PM | $103.34 | Up $0.04 | $103.34 | $103.33 | 300 |
| 02:07 PM | $103.34 | Up $0.00 | $103.34 | $103.33 | 0 |
| 02:07 PM | $103.34 | Up $0.00 | $103.34 | $103.33 | 0 |
| 02:07 PM | $103.34 | Up $0.00 | $103.34 | $103.33 | 0 |
| 02:04 PM | $103.30 | Up $0.05 | $103.30 | $103.26 | 600 |
| 02:04 PM | $103.30 | Up $0.00 | $103.30 | $103.26 | 0 |
| 02:04 PM | $103.30 | Up $0.00 | $103.30 | $103.26 | 0 |
| 02:02 PM | $103.25 | Up $0.01 | $103.25 | $103.25 | 500 |
| 02:02 PM | $103.25 | Up $0.00 | $103.25 | $103.25 | 0 |
| 01:58 PM | $103.24 | Up $0.08 | $103.24 | $103.17 | 800 |
| 01:58 PM | $103.24 | Up $0.00 | $103.24 | $103.17 | 0 |
| 01:58 PM | $103.24 | Up $0.00 | $103.24 | $103.17 | 0 |
| 01:58 PM | $103.24 | Up $0.00 | $103.24 | $103.17 | 0 |
| 01:54 PM | $103.16 | Up $0.13 | $103.16 | $103.15 | 700 |
| 01:54 PM | $103.16 | Up $0.00 | $103.16 | $103.15 | 0 |
| 01:54 PM | $103.16 | Up $0.00 | $103.16 | $103.15 | 0 |
| 01:54 PM | $103.16 | Up $0.00 | $103.16 | $103.15 | 0 |
| 01:53 PM | $103.03 | Down $ -0.02 | $103.03 | $103.03 | 100 |
| 01:48 PM | $103.05 | Down $ -0.07 | $103.07 | $103.05 | 1,400 |
| 01:48 PM | $103.05 | Up $0.00 | $103.07 | $103.05 | 0 |
| 01:48 PM | $103.05 | Up $0.00 | $103.07 | $103.05 | 0 |
| 01:48 PM | $103.05 | Up $0.00 | $103.07 | $103.05 | 0 |
| 01:48 PM | $103.05 | Up $0.00 | $103.07 | $103.05 | 0 |
| 01:46 PM | $103.12 | Up $0.11 | $103.12 | $103.06 | 2,000 |
| 01:46 PM | $103.12 | Up $0.00 | $103.12 | $103.06 | 0 |
| 01:45 PM | $103.02 | Down $ -0.05 | $103.02 | $103.02 | 100 |
| 01:43 PM | $103.06 | Up $0.14 | $103.06 | $102.99 | 1,800 |
| 01:43 PM | $103.06 | Up $0.00 | $103.06 | $102.99 | 0 |
| 01:36 PM | $102.92 | Up $0.06 | $102.99 | $102.90 | 2,100 |
| 01:36 PM | $102.92 | Up $0.00 | $102.99 | $102.90 | 0 |
| 01:36 PM | $102.92 | Up $0.00 | $102.99 | $102.90 | 0 |
| 01:36 PM | $102.92 | Up $0.00 | $102.99 | $102.90 | 0 |
| 01:36 PM | $102.92 | Up $0.00 | $102.99 | $102.90 | 0 |
| 01:36 PM | $102.92 | Up $0.00 | $102.99 | $102.90 | 0 |
| 01:36 PM | $102.92 | Up $0.00 | $102.99 | $102.90 | 0 |
| 01:34 PM | $102.86 | Up $0.00 | $102.86 | $102.84 | 400 |
| 01:34 PM | $102.86 | Up $0.00 | $102.86 | $102.84 | 0 |
| 01:33 PM | $102.86 | Up $0.05 | $102.86 | $102.86 | 100 |
| 01:30 PM | $102.81 | Up $0.00 | $102.81 | $102.80 | 600 |
| 01:30 PM | $102.81 | Up $0.00 | $102.81 | $102.80 | 0 |
| 01:30 PM | $102.81 | Up $0.00 | $102.81 | $102.80 | 0 |
| 01:28 PM | $102.81 | Down $ -0.11 | $102.91 | $102.81 | 500 |
| 01:28 PM | $102.81 | Up $0.00 | $102.91 | $102.81 | 0 |
| 01:27 PM | $102.92 | Down $ -0.17 | $103.06 | $102.92 | 2,200 |
| 01:25 PM | $103.09 | Up $0.16 | $103.09 | $103.09 | 100 |
| 01:25 PM | $103.09 | Up $0.00 | $103.09 | $103.09 | 0 |
| 01:19 PM | $102.93 | Down $ -0.01 | $102.93 | $102.93 | 100 |
| 01:19 PM | $102.93 | Up $0.00 | $102.93 | $102.93 | 0 |
| 01:19 PM | $102.93 | Up $0.00 | $102.93 | $102.93 | 0 |
| 01:19 PM | $102.93 | Up $0.00 | $102.93 | $102.93 | 0 |
| 01:19 PM | $102.93 | Up $0.00 | $102.93 | $102.93 | 0 |
| 01:19 PM | $102.93 | Up $0.00 | $102.93 | $102.93 | 0 |
| 01:18 PM | $102.94 | Down $ -0.12 | $102.96 | $102.94 | 700 |
| 01:16 PM | $103.06 | Up $0.01 | $103.06 | $103.06 | 200 |
| 01:16 PM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 01:15 PM | $103.05 | Up $0.05 | $103.05 | $103.03 | 900 |
| 01:14 PM | $103.00 | Down $ -0.10 | $103.00 | $103.00 | 100 |
| 01:10 PM | $103.10 | Up $0.05 | $103.10 | $103.10 | 100 |
| 01:10 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 01:10 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 01:10 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 01:09 PM | $103.05 | Up $0.01 | $103.05 | $103.05 | 300 |
| 01:08 PM | $103.04 | Up $0.05 | $103.04 | $103.04 | 100 |
| 01:07 PM | $102.99 | Up $0.03 | $103.05 | $102.87 | 12,000 |
| 01:05 PM | $102.96 | Up $0.04 | $102.96 | $102.96 | 700 |
| 01:05 PM | $102.96 | Up $0.00 | $102.96 | $102.96 | 0 |
| 01:03 PM | $102.92 | Down $ -0.08 | $102.96 | $102.92 | 500 |
| 01:03 PM | $102.92 | Up $0.00 | $102.96 | $102.92 | 0 |
| 01:02 PM | $103.00 | Up $0.07 | $103.00 | $103.00 | 500 |
| 12:59 PM | $102.93 | Down $ -0.03 | $102.94 | $102.93 | 500 |
| 12:59 PM | $102.93 | Up $0.00 | $102.94 | $102.93 | 0 |
| 12:59 PM | $102.93 | Up $0.00 | $102.94 | $102.93 | 0 |
| 12:58 PM | $102.96 | Down $ -0.05 | $102.97 | $102.96 | 600 |
| 12:55 PM | $103.01 | Up $0.04 | $103.01 | $103.01 | 100 |
| 12:55 PM | $103.01 | Up $0.00 | $103.01 | $103.01 | 0 |
| 12:55 PM | $103.01 | Up $0.00 | $103.01 | $103.01 | 0 |
| 12:54 PM | $102.97 | Down $ -0.07 | $102.99 | $102.97 | 300 |
| 12:52 PM | $103.04 | Up $0.00 | $103.04 | $103.04 | 200 |
| 12:52 PM | $103.04 | Up $0.00 | $103.04 | $103.04 | 0 |
| 12:51 PM | $103.04 | Down $ -0.22 | $103.11 | $103.04 | 1,500 |
| 12:48 PM | $103.26 | Up $0.12 | $103.26 | $103.15 | 1,100 |
| 12:48 PM | $103.26 | Up $0.00 | $103.26 | $103.15 | 0 |
| 12:48 PM | $103.26 | Up $0.00 | $103.26 | $103.15 | 0 |
| 12:46 PM | $103.14 | Up $0.07 | $103.14 | $103.14 | 100 |
| 12:46 PM | $103.14 | Up $0.00 | $103.14 | $103.14 | 0 |
| 12:45 PM | $103.07 | Up $0.27 | $103.07 | $102.85 | 6,100 |
| 12:43 PM | $102.80 | Down $ -0.01 | $102.83 | $102.80 | 600 |
| 12:43 PM | $102.80 | Up $0.00 | $102.83 | $102.80 | 0 |
| 12:42 PM | $102.81 | Down $ -0.04 | $102.85 | $102.81 | 6,000 |
| 12:40 PM | $102.85 | Up $0.16 | $102.85 | $102.80 | 2,600 |
| 12:40 PM | $102.85 | Up $0.00 | $102.85 | $102.80 | 0 |
| 12:37 PM | $102.69 | Down $ -0.01 | $102.69 | $102.69 | 100 |
| 12:37 PM | $102.69 | Up $0.00 | $102.69 | $102.69 | 0 |
| 12:37 PM | $102.69 | Up $0.00 | $102.69 | $102.69 | 0 |
| 12:35 PM | $102.70 | Down $ -0.12 | $102.75 | $102.70 | 1,700 |
| 12:35 PM | $102.70 | Up $0.00 | $102.75 | $102.70 | 0 |
| 12:30 PM | $102.82 | Up $0.08 | $102.82 | $102.82 | 100 |
| 12:30 PM | $102.82 | Up $0.00 | $102.82 | $102.82 | 0 |
| 12:30 PM | $102.82 | Up $0.00 | $102.82 | $102.82 | 0 |
| 12:30 PM | $102.82 | Up $0.00 | $102.82 | $102.82 | 0 |
| 12:30 PM | $102.82 | Up $0.00 | $102.82 | $102.82 | 0 |
| 12:27 PM | $102.74 | Up $0.08 | $102.74 | $102.74 | 100 |
| 12:27 PM | $102.74 | Up $0.00 | $102.74 | $102.74 | 0 |
| 12:27 PM | $102.74 | Up $0.00 | $102.74 | $102.74 | 0 |
| 12:26 PM | $102.66 | Up $0.10 | $102.66 | $102.57 | 1,300 |
| 12:25 PM | $102.56 | Up $0.17 | $102.56 | $102.49 | 300 |
| 12:18 PM | $102.39 | Up $0.04 | $102.50 | $102.38 | 1,100 |
| 12:18 PM | $102.39 | Up $0.00 | $102.50 | $102.38 | 0 |
| 12:18 PM | $102.39 | Up $0.00 | $102.50 | $102.38 | 0 |
| 12:18 PM | $102.39 | Up $0.00 | $102.50 | $102.38 | 0 |
| 12:18 PM | $102.39 | Up $0.00 | $102.50 | $102.38 | 0 |
| 12:18 PM | $102.39 | Up $0.00 | $102.50 | $102.38 | 0 |
| 12:18 PM | $102.39 | Up $0.00 | $102.50 | $102.38 | 0 |
| 12:16 PM | $102.35 | Up $0.02 | $102.35 | $102.35 | 100 |
| 12:16 PM | $102.35 | Up $0.00 | $102.35 | $102.35 | 0 |
| 12:11 PM | $102.33 | Down $ -0.03 | $102.33 | $102.33 | 200 |
| 12:11 PM | $102.33 | Up $0.00 | $102.33 | $102.33 | 0 |
| 12:11 PM | $102.33 | Up $0.00 | $102.33 | $102.33 | 0 |
| 12:11 PM | $102.33 | Up $0.00 | $102.33 | $102.33 | 0 |
| 12:11 PM | $102.33 | Up $0.00 | $102.33 | $102.33 | 0 |
| 12:09 PM | $102.36 | Down $ -0.03 | $102.40 | $102.36 | 1,300 |
| 12:09 PM | $102.36 | Up $0.00 | $102.40 | $102.36 | 0 |
| 12:08 PM | $102.39 | Up $0.02 | $102.45 | $102.39 | 800 |
| 12:07 PM | $102.37 | Up $0.12 | $102.37 | $102.34 | 600 |
| 12:05 PM | $102.25 | Up $0.11 | $102.36 | $102.25 | 1,000 |
| 12:05 PM | $102.25 | Up $0.00 | $102.36 | $102.25 | 0 |
| 12:02 PM | $102.14 | Down $ -0.03 | $102.18 | $102.14 | 600 |
| 12:02 PM | $102.14 | Up $0.00 | $102.18 | $102.14 | 0 |
| 12:02 PM | $102.14 | Up $0.00 | $102.18 | $102.14 | 0 |
| 12:00 PM | $102.17 | Up $0.12 | $102.17 | $102.16 | 300 |
| 12:00 PM | $102.17 | Up $0.00 | $102.17 | $102.16 | 0 |
| 11:59 AM | $102.05 | Down $ -0.03 | $102.09 | $102.05 | 600 |
| 11:54 AM | $102.08 | Down $ -0.12 | $102.10 | $102.08 | 800 |
| 11:54 AM | $102.08 | Up $0.00 | $102.10 | $102.08 | 0 |
| 11:54 AM | $102.08 | Up $0.00 | $102.10 | $102.08 | 0 |
| 11:54 AM | $102.08 | Up $0.00 | $102.10 | $102.08 | 0 |
| 11:54 AM | $102.08 | Up $0.00 | $102.10 | $102.08 | 0 |
| 11:52 AM | $102.20 | Up $0.26 | $102.20 | $102.03 | 1,400 |
| 11:52 AM | $102.20 | Up $0.00 | $102.20 | $102.03 | 0 |
| 11:51 AM | $101.94 | Down $ -0.07 | $102.00 | $101.94 | 200 |
| 11:49 AM | $102.01 | Up $0.01 | $102.01 | $102.01 | 200 |
| 11:49 AM | $102.01 | Up $0.00 | $102.01 | $102.01 | 0 |
| 11:48 AM | $102.00 | Up $0.02 | $102.00 | $102.00 | 100 |
| 11:47 AM | $101.98 | Down $ -0.03 | $101.98 | $101.98 | 100 |
| 11:46 AM | $102.01 | Down $ -0.11 | $102.07 | $102.01 | 2,200 |
| 11:44 AM | $102.12 | Up $0.06 | $102.13 | $102.12 | 700 |
| 11:44 AM | $102.12 | Up $0.00 | $102.13 | $102.12 | 0 |
| 11:41 AM | $102.06 | Down $ -0.09 | $102.06 | $102.06 | 200 |
| 11:41 AM | $102.06 | Up $0.00 | $102.06 | $102.06 | 0 |
| 11:41 AM | $102.06 | Up $0.00 | $102.06 | $102.06 | 0 |
| 11:39 AM | $102.16 | Up $0.09 | $102.16 | $102.07 | 200 |
| 11:39 AM | $102.16 | Up $0.00 | $102.16 | $102.07 | 0 |
| 11:38 AM | $102.07 | Up $0.00 | $102.07 | $102.07 | 100 |
| 11:36 AM | $102.07 | Down $ -0.13 | $102.07 | $102.07 | 100 |
| 11:36 AM | $102.07 | Up $0.00 | $102.07 | $102.07 | 0 |
| 11:30 AM | $102.20 | Up $0.03 | $102.20 | $102.20 | 300 |
| 11:30 AM | $102.20 | Up $0.00 | $102.20 | $102.20 | 0 |
| 11:30 AM | $102.20 | Up $0.00 | $102.20 | $102.20 | 0 |
| 11:30 AM | $102.20 | Up $0.00 | $102.20 | $102.20 | 0 |
| 11:30 AM | $102.20 | Up $0.00 | $102.20 | $102.20 | 0 |
| 11:30 AM | $102.20 | Up $0.00 | $102.20 | $102.20 | 0 |
| 11:29 AM | $102.17 | Up $0.15 | $102.17 | $102.01 | 2,100 |
| 11:28 AM | $102.02 | Up $0.06 | $102.04 | $102.01 | 600 |
| 11:27 AM | $101.96 | Up $0.00 | $101.96 | $101.94 | 200 |
| 11:23 AM | $101.96 | Up $0.05 | $101.96 | $101.94 | 900 |
| 11:23 AM | $101.96 | Up $0.00 | $101.96 | $101.94 | 0 |
| 11:23 AM | $101.96 | Up $0.00 | $101.96 | $101.94 | 0 |
| 11:23 AM | $101.96 | Up $0.00 | $101.96 | $101.94 | 0 |
| 11:21 AM | $101.91 | Up $0.11 | $101.91 | $101.91 | 400 |
| 11:21 AM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 11:20 AM | $101.80 | Up $0.11 | $101.80 | $101.80 | 100 |
| 11:19 AM | $101.69 | Down $ -0.08 | $101.69 | $101.69 | 100 |
| 11:18 AM | $101.77 | Down $ -0.14 | $101.78 | $101.77 | 200 |
| 11:17 AM | $101.91 | Down $ -0.13 | $101.99 | $101.91 | 1,300 |
| 11:16 AM | $102.04 | Down $ -0.05 | $102.04 | $102.04 | 100 |
| 11:14 AM | $102.09 | Up $0.07 | $102.09 | $102.08 | 200 |
| 11:14 AM | $102.09 | Up $0.00 | $102.09 | $102.08 | 0 |
| 11:13 AM | $102.02 | Up $0.06 | $102.02 | $102.02 | 200 |
| 11:12 AM | $101.96 | Down $ -0.01 | $101.96 | $101.96 | 100 |
| 11:11 AM | $101.97 | Up $0.09 | $101.97 | $101.95 | 300 |
| 11:10 AM | $101.88 | Down $ -0.04 | $101.89 | $101.88 | 500 |
| 11:08 AM | $101.92 | Down $ -0.03 | $101.92 | $101.91 | 1,100 |
| 11:08 AM | $101.92 | Up $0.00 | $101.92 | $101.91 | 0 |
| 11:06 AM | $101.95 | Up $0.02 | $101.95 | $101.95 | 200 |
| 11:06 AM | $101.95 | Up $0.00 | $101.95 | $101.95 | 0 |
| 11:05 AM | $101.93 | Up $0.06 | $101.93 | $101.90 | 400 |
| 11:03 AM | $101.87 | Up $0.05 | $101.87 | $101.87 | 100 |
| 11:03 AM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 11:01 AM | $101.82 | Up $0.03 | $101.86 | $101.82 | 900 |
| 11:01 AM | $101.82 | Up $0.00 | $101.86 | $101.82 | 0 |
| 10:59 AM | $101.79 | Up $0.04 | $101.79 | $101.79 | 200 |
| 10:59 AM | $101.79 | Up $0.00 | $101.79 | $101.79 | 0 |
| 10:58 AM | $101.75 | Up $0.05 | $101.75 | $101.71 | 400 |
| 10:57 AM | $101.70 | Up $0.07 | $101.70 | $101.70 | 100 |
| 10:56 AM | $101.63 | Up $0.00 | $101.63 | $101.63 | 100 |
| 10:55 AM | $101.63 | Up $0.00 | $101.64 | $101.63 | 200 |
| 10:54 AM | $101.63 | Up $0.11 | $101.65 | $101.58 | 1,000 |
| 10:53 AM | $101.52 | Down $ -0.04 | $101.52 | $101.52 | 300 |
| 10:51 AM | $101.56 | Down $ -0.12 | $101.62 | $101.56 | 800 |
| 10:51 AM | $101.56 | Up $0.00 | $101.62 | $101.56 | 0 |
| 10:49 AM | $101.68 | Down $ -0.09 | $101.73 | $101.68 | 1,100 |
| 10:49 AM | $101.68 | Up $0.00 | $101.73 | $101.68 | 0 |
| 10:48 AM | $101.77 | Up $0.08 | $101.77 | $101.77 | 400 |
| 10:45 AM | $101.69 | Down $ -0.07 | $101.70 | $101.69 | 700 |
| 10:45 AM | $101.69 | Up $0.00 | $101.70 | $101.69 | 0 |
| 10:45 AM | $101.69 | Up $0.00 | $101.70 | $101.69 | 0 |
| 10:44 AM | $101.76 | Down $ -0.01 | $101.76 | $101.76 | 200 |
| 10:43 AM | $101.77 | Up $0.08 | $101.77 | $101.77 | 100 |
| 10:42 AM | $101.70 | Up $0.07 | $101.70 | $101.69 | 800 |
| 10:40 AM | $101.62 | Up $0.27 | $101.62 | $101.58 | 400 |
| 10:40 AM | $101.62 | Up $0.00 | $101.62 | $101.58 | 0 |
| 10:36 AM | $101.35 | Down $ -0.08 | $101.42 | $101.35 | 400 |
| 10:36 AM | $101.35 | Up $0.00 | $101.42 | $101.35 | 0 |
| 10:36 AM | $101.35 | Up $0.00 | $101.42 | $101.35 | 0 |
| 10:36 AM | $101.35 | Up $0.00 | $101.42 | $101.35 | 0 |
| 10:34 AM | $101.43 | Down $ -0.17 | $101.54 | $101.43 | 800 |
| 10:34 AM | $101.43 | Up $0.00 | $101.54 | $101.43 | 0 |
| 10:30 AM | $101.60 | Down $ -0.18 | $101.66 | $101.60 | 1,200 |
| 10:30 AM | $101.60 | Up $0.00 | $101.66 | $101.60 | 0 |
| 10:30 AM | $101.60 | Up $0.00 | $101.66 | $101.60 | 0 |
| 10:30 AM | $101.60 | Up $0.00 | $101.66 | $101.60 | 0 |
| 10:28 AM | $101.78 | Up $0.01 | $101.78 | $101.78 | 100 |
| 10:28 AM | $101.78 | Up $0.00 | $101.78 | $101.78 | 0 |
| 10:26 AM | $101.77 | Up $0.20 | $101.77 | $101.77 | 100 |
| 10:26 AM | $101.77 | Up $0.00 | $101.77 | $101.77 | 0 |
| 10:25 AM | $101.57 | Up $0.00 | $101.57 | $101.57 | 400 |
| 10:24 AM | $101.57 | Up $0.14 | $101.60 | $101.57 | 400 |
| 10:22 AM | $101.43 | Up $0.25 | $101.47 | $101.19 | 2,600 |
| 10:22 AM | $101.43 | Up $0.00 | $101.47 | $101.19 | 0 |
| 10:21 AM | $101.18 | Down $ -0.01 | $101.20 | $101.18 | 500 |
| 10:18 AM | $101.19 | Down $ -0.16 | $101.30 | $101.19 | 400 |
| 10:18 AM | $101.19 | Up $0.00 | $101.30 | $101.19 | 0 |
| 10:18 AM | $101.19 | Up $0.00 | $101.30 | $101.19 | 0 |
| 10:17 AM | $101.35 | Down $ -0.17 | $101.40 | $101.35 | 400 |
| 10:15 AM | $101.52 | Down $ -0.01 | $101.52 | $101.42 | 700 |
| 10:15 AM | $101.52 | Up $0.00 | $101.52 | $101.42 | 0 |
| 10:14 AM | $101.53 | Down $ -0.10 | $101.54 | $101.53 | 400 |
| 10:13 AM | $101.63 | Up $0.09 | $101.63 | $101.63 | 300 |
| 10:11 AM | $101.54 | Up $0.03 | $101.63 | $101.52 | 1,000 |
| 10:11 AM | $101.54 | Up $0.00 | $101.63 | $101.52 | 0 |
| 10:09 AM | $101.51 | Up $0.15 | $101.51 | $101.51 | 100 |
| 10:09 AM | $101.51 | Up $0.00 | $101.51 | $101.51 | 0 |
| 10:06 AM | $101.36 | Up $0.10 | $101.36 | $101.12 | 800 |
| 10:06 AM | $101.36 | Up $0.00 | $101.36 | $101.12 | 0 |
| 10:06 AM | $101.36 | Up $0.00 | $101.36 | $101.12 | 0 |
| 10:05 AM | $101.26 | Down $ -0.12 | $101.26 | $101.26 | 200 |
| 10:02 AM | $101.38 | Down $ -0.16 | $101.38 | $101.38 | 300 |
| 10:02 AM | $101.38 | Up $0.00 | $101.38 | $101.38 | 0 |
| 10:02 AM | $101.38 | Up $0.00 | $101.38 | $101.38 | 0 |
| 10:01 AM | $101.54 | Down $ -0.12 | $101.59 | $101.51 | 1,900 |
| 10:00 AM | $101.66 | Down $ -0.14 | $101.67 | $101.66 | 1,100 |
| 09:58 AM | $101.80 | Up $0.04 | $101.80 | $101.80 | 100 |
| 09:58 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 09:56 AM | $101.76 | Up $0.27 | $101.76 | $101.63 | 400 |
| 09:56 AM | $101.76 | Up $0.00 | $101.76 | $101.63 | 0 |
| 09:52 AM | $101.49 | Up $0.15 | $101.49 | $101.42 | 200 |
| 09:52 AM | $101.49 | Up $0.00 | $101.49 | $101.42 | 0 |
| 09:52 AM | $101.49 | Up $0.00 | $101.49 | $101.42 | 0 |
| 09:52 AM | $101.49 | Up $0.00 | $101.49 | $101.42 | 0 |
| 09:49 AM | $101.34 | Up $0.14 | $101.34 | $101.34 | 100 |
| 09:49 AM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 09:49 AM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 09:46 AM | $101.20 | Down $ -0.12 | $101.23 | $101.20 | 900 |
| 09:46 AM | $101.20 | Up $0.00 | $101.23 | $101.20 | 0 |
| 09:46 AM | $101.20 | Up $0.00 | $101.23 | $101.20 | 0 |
| 09:45 AM | $101.32 | Up $0.34 | $101.32 | $101.20 | 700 |
| 09:41 AM | $100.98 | Up $0.08 | $101.23 | $100.96 | 3,400 |
| 09:41 AM | $100.98 | Up $0.00 | $101.23 | $100.96 | 0 |
| 09:41 AM | $100.98 | Up $0.00 | $101.23 | $100.96 | 0 |
| 09:41 AM | $100.98 | Up $0.00 | $101.23 | $100.96 | 0 |
| 09:40 AM | $100.90 | Up $0.13 | $100.92 | $100.65 | 4,500 |
| 09:36 AM | $100.77 | Up $0.56 | $100.77 | $100.66 | 200 |
| 09:36 AM | $100.77 | Up $0.00 | $100.77 | $100.66 | 0 |
| 09:36 AM | $100.77 | Up $0.00 | $100.77 | $100.66 | 0 |
| 09:36 AM | $100.77 | Up $0.00 | $100.77 | $100.66 | 0 |
| 09:35 AM | $100.21 | Down $ -0.25 | $100.65 | $100.21 | 300 |
| 09:34 AM | $100.46 | Up $0.33 | $100.46 | $100.46 | 100 |
| 09:33 AM | $100.13 | Down $ -0.02 | $100.13 | $100.13 | 400 |
| 09:31 AM | $100.15 | Up $0.46 | $100.15 | $100.15 | 100 |
| 09:31 AM | $100.15 | Up $0.00 | $100.15 | $100.15 | 0 |
| 09:30 AM | $99.69 | Up $0.00 | $99.69 | $99.69 | 1,100 |
| Previous close | $99.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $103.47 | $102.16 | $103.75 | $102.14 | 467,900 |
| 04/06/2026 | $99.69 | $99.59 | $100.06 | $99.29 | 276,100 |
| 03/06/2026 | $98.93 | $98.99 | $99.25 | $98.57 | 210,300 |
| 02/06/2026 | $96.91 | $96.83 | $97.12 | $96.55 | 195,500 |
| 01/06/2026 | $97.51 | $97.41 | $97.98 | $96.95 | 193,000 |
| 29/05/2026 | $96.58 | $96.81 | $97.05 | $95.98 | 1,608,900 |
| 28/05/2026 | $96.76 | $96.78 | $97.12 | $96.53 | 200,800 |
| 27/05/2026 | $96.45 | $96.11 | $97.12 | $96.07 | 196,200 |
| 26/05/2026 | $95.60 | $95.14 | $95.83 | $95.00 | 215,700 |
| 25/05/2026 | $96.88 | $96.32 | $96.91 | $96.18 | 95,500 |
| 22/05/2026 | $96.46 | $96.22 | $96.46 | $95.76 | 224,600 |
| 21/05/2026 | $96.83 | $96.54 | $97.05 | $96.35 | 389,300 |
| 20/05/2026 | $97.31 | $97.42 | $97.59 | $96.75 | 280,200 |
| 19/05/2026 | $95.95 | $96.15 | $96.36 | $95.62 | 324,500 |
| 15/05/2026 | $95.23 | $95.91 | $95.99 | $94.91 | 193,200 |
| 14/05/2026 | $95.71 | $95.96 | $96.05 | $95.38 | 166,000 |
| 13/05/2026 | $93.82 | $94.28 | $94.28 | $93.11 | 256,100 |
| 12/05/2026 | $96.67 | $96.28 | $96.74 | $96.05 | 334,000 |
| 11/05/2026 | $94.02 | $94.04 | $94.29 | $93.68 | 320,800 |
| 08/05/2026 | $95.69 | $95.51 | $95.98 | $95.48 | 428,500 |
| 07/05/2026 | $94.90 | $95.39 | $95.71 | $94.78 | 354,500 |
| 06/05/2026 | $95.05 | $96.00 | $96.03 | $94.89 | 421,800 |
| 05/05/2026 | $98.29 | $97.76 | $98.35 | $97.51 | 338,200 |
| 04/05/2026 | $96.27 | $96.46 | $96.83 | $96.13 | 180,200 |
| 01/05/2026 | $97.65 | $98.13 | $98.47 | $97.50 | 158,000 |
| 30/04/2026 | $98.03 | $97.51 | $98.12 | $97.01 | 263,600 |
| 29/04/2026 | $96.81 | $97.35 | $97.51 | $96.62 | 165,700 |
| 28/04/2026 | $96.58 | $97.52 | $97.63 | $96.52 | 256,600 |
| 27/04/2026 | $96.31 | $97.18 | $97.25 | $96.27 | 270,100 |
| 24/04/2026 | $98.03 | $97.15 | $98.05 | $97.09 | 144,100 |
Graphs are not available, please refer to the detailed table