Find a quote
WESTON GEORGE
95.87 Up 2.13 (2.22 %)
Delayed : 2026/03/06 17:40:00
- Previous close $93.74
- Opening $93.85
- Today High $96.16
- Today Low $93.43
- Price Bid $95.53
- Price Ask $95.53
- 52 Weeks High $104.50
- 52 Weeks Low $75.11
- Size Bid 2
- Size Ask 2
- Volume 628,873
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $95.87 | Up $0.02 | $95.87 | $95.87 | 112,800 |
| 03:59 PM | $95.85 | Up $0.08 | $95.85 | $95.75 | 15,400 |
| 03:58 PM | $95.77 | Down $ -0.01 | $95.82 | $95.75 | 3,400 |
| 03:57 PM | $95.78 | Down $ -0.09 | $95.87 | $95.78 | 5,700 |
| 03:56 PM | $95.87 | Down $ -0.09 | $95.95 | $95.85 | 4,400 |
| 03:55 PM | $95.96 | Down $ -0.04 | $96.01 | $95.85 | 7,800 |
| 03:54 PM | $96.00 | Down $ -0.03 | $96.00 | $95.96 | 3,400 |
| 03:53 PM | $96.03 | Up $0.03 | $96.03 | $95.93 | 2,500 |
| 03:52 PM | $96.00 | Up $0.04 | $96.00 | $95.92 | 1,100 |
| 03:51 PM | $95.96 | Up $0.04 | $95.96 | $95.87 | 3,200 |
| 03:50 PM | $95.92 | Up $0.31 | $95.92 | $95.73 | 6,500 |
| 03:49 PM | $95.62 | Up $0.11 | $95.62 | $95.52 | 800 |
| 03:48 PM | $95.50 | Up $0.00 | $95.51 | $95.48 | 2,500 |
| 03:47 PM | $95.50 | Down $ -0.01 | $95.52 | $95.50 | 400 |
| 03:46 PM | $95.51 | Down $ -0.02 | $95.54 | $95.51 | 2,500 |
| 03:45 PM | $95.53 | Up $0.00 | $95.53 | $95.53 | 400 |
| 03:44 PM | $95.53 | Up $0.02 | $95.55 | $95.53 | 700 |
| 03:43 PM | $95.51 | Down $ -0.06 | $95.55 | $95.51 | 1,600 |
| 03:42 PM | $95.57 | Down $ -0.05 | $95.58 | $95.56 | 1,600 |
| 03:41 PM | $95.62 | Up $0.05 | $95.62 | $95.59 | 500 |
| 03:40 PM | $95.57 | Up $0.01 | $95.58 | $95.56 | 2,000 |
| 03:39 PM | $95.56 | Up $0.03 | $95.56 | $95.53 | 700 |
| 03:38 PM | $95.53 | Up $0.00 | $95.54 | $95.53 | 300 |
| 03:37 PM | $95.53 | Down $ -0.02 | $95.55 | $95.52 | 700 |
| 03:36 PM | $95.55 | Down $ -0.06 | $95.60 | $95.53 | 2,500 |
| 03:34 PM | $95.61 | Up $0.04 | $95.61 | $95.57 | 700 |
| 03:34 PM | $95.61 | Up $0.00 | $95.61 | $95.57 | 0 |
| 03:33 PM | $95.57 | Up $0.00 | $95.58 | $95.57 | 1,000 |
| 03:32 PM | $95.57 | Down $ -0.06 | $95.62 | $95.57 | 1,700 |
| 03:31 PM | $95.63 | Down $ -0.04 | $95.72 | $95.63 | 1,800 |
| 03:30 PM | $95.67 | Down $ -0.02 | $95.74 | $95.67 | 2,900 |
| 03:29 PM | $95.70 | Up $0.04 | $95.70 | $95.65 | 2,300 |
| 03:27 PM | $95.66 | Up $0.00 | $95.66 | $95.61 | 200 |
| 03:27 PM | $95.66 | Up $0.00 | $95.66 | $95.61 | 0 |
| 03:26 PM | $95.66 | Up $0.02 | $95.66 | $95.64 | 200 |
| 03:25 PM | $95.64 | Up $0.01 | $95.64 | $95.64 | 100 |
| 03:24 PM | $95.63 | Up $0.06 | $95.65 | $95.60 | 1,700 |
| 03:23 PM | $95.57 | Down $ -0.07 | $95.61 | $95.57 | 300 |
| 03:21 PM | $95.64 | Up $0.08 | $95.65 | $95.55 | 1,600 |
| 03:21 PM | $95.64 | Up $0.00 | $95.65 | $95.55 | 0 |
| 03:20 PM | $95.56 | Down $ -0.05 | $95.56 | $95.56 | 800 |
| 03:19 PM | $95.61 | Down $0.00 | $95.61 | $95.57 | 400 |
| 03:18 PM | $95.61 | Down $ -0.03 | $95.66 | $95.61 | 600 |
| 03:17 PM | $95.64 | Down $ -0.06 | $95.71 | $95.64 | 4,400 |
| 03:15 PM | $95.70 | Down $ -0.03 | $95.74 | $95.70 | 1,200 |
| 03:15 PM | $95.70 | Up $0.00 | $95.74 | $95.70 | 0 |
| 03:14 PM | $95.73 | Down $ -0.08 | $95.78 | $95.72 | 800 |
| 03:13 PM | $95.81 | Up $0.00 | $95.82 | $95.78 | 800 |
| 03:12 PM | $95.81 | Down $ -0.07 | $95.92 | $95.81 | 5,300 |
| 03:11 PM | $95.88 | Down $ -0.06 | $95.91 | $95.88 | 1,300 |
| 03:10 PM | $95.94 | Up $0.06 | $95.95 | $95.89 | 2,500 |
| 03:09 PM | $95.87 | Up $0.02 | $95.91 | $95.87 | 400 |
| 03:07 PM | $95.85 | Up $0.04 | $95.85 | $95.84 | 300 |
| 03:07 PM | $95.85 | Up $0.00 | $95.85 | $95.84 | 0 |
| 03:05 PM | $95.81 | Up $0.02 | $95.82 | $95.79 | 1,200 |
| 03:05 PM | $95.81 | Up $0.00 | $95.82 | $95.79 | 0 |
| 03:04 PM | $95.79 | Down $ -0.17 | $95.89 | $95.79 | 3,700 |
| 03:01 PM | $95.96 | Up $0.13 | $95.96 | $95.86 | 2,400 |
| 03:01 PM | $95.96 | Up $0.00 | $95.96 | $95.86 | 0 |
| 03:01 PM | $95.96 | Up $0.00 | $95.96 | $95.86 | 0 |
| 03:00 PM | $95.83 | Down $ -0.02 | $95.83 | $95.83 | 100 |
| 02:59 PM | $95.85 | Down $ -0.01 | $95.85 | $95.85 | 200 |
| 02:58 PM | $95.86 | Down $ -0.14 | $96.01 | $95.85 | 4,600 |
| 02:54 PM | $96.01 | Down $ -0.01 | $96.03 | $95.98 | 2,600 |
| 02:54 PM | $96.01 | Up $0.00 | $96.03 | $95.98 | 0 |
| 02:54 PM | $96.01 | Up $0.00 | $96.03 | $95.98 | 0 |
| 02:54 PM | $96.01 | Up $0.00 | $96.03 | $95.98 | 0 |
| 02:53 PM | $96.02 | Up $0.00 | $96.02 | $96.00 | 3,400 |
| 02:51 PM | $96.01 | Up $0.01 | $96.05 | $96.00 | 300 |
| 02:51 PM | $96.01 | Up $0.00 | $96.05 | $96.00 | 0 |
| 02:50 PM | $96.00 | Up $0.06 | $96.02 | $95.99 | 1,100 |
| 02:49 PM | $95.95 | Up $0.04 | $95.95 | $95.95 | 100 |
| 02:48 PM | $95.90 | Down $ -0.09 | $95.90 | $95.90 | 200 |
| 02:47 PM | $95.99 | Up $0.10 | $95.99 | $95.88 | 400 |
| 02:45 PM | $95.89 | Down $ -0.06 | $95.89 | $95.89 | 200 |
| 02:45 PM | $95.89 | Up $0.00 | $95.89 | $95.89 | 0 |
| 02:44 PM | $95.96 | Up $0.08 | $95.97 | $95.95 | 300 |
| 02:43 PM | $95.87 | Up $0.01 | $95.87 | $95.87 | 100 |
| 02:41 PM | $95.87 | Up $0.10 | $95.87 | $95.87 | 100 |
| 02:41 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:40 PM | $95.76 | Up $0.05 | $95.76 | $95.71 | 2,000 |
| 02:39 PM | $95.71 | Down $ -0.01 | $95.71 | $95.69 | 1,400 |
| 02:38 PM | $95.72 | Down $ -0.05 | $95.77 | $95.72 | 3,200 |
| 02:37 PM | $95.77 | Up $0.00 | $95.83 | $95.77 | 400 |
| 02:36 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 100 |
| 02:33 PM | $95.77 | Up $0.04 | $95.83 | $95.76 | 2,300 |
| 02:33 PM | $95.77 | Up $0.00 | $95.83 | $95.76 | 0 |
| 02:33 PM | $95.77 | Up $0.00 | $95.83 | $95.76 | 0 |
| 02:30 PM | $95.73 | Down $ -0.04 | $95.77 | $95.73 | 400 |
| 02:30 PM | $95.73 | Up $0.00 | $95.77 | $95.73 | 0 |
| 02:30 PM | $95.73 | Up $0.00 | $95.77 | $95.73 | 0 |
| 02:29 PM | $95.77 | Down $ -0.09 | $95.89 | $95.76 | 3,500 |
| 02:28 PM | $95.86 | Down $ -0.04 | $95.86 | $95.86 | 200 |
| 02:27 PM | $95.90 | Up $0.05 | $95.91 | $95.86 | 1,400 |
| 02:26 PM | $95.85 | Up $0.03 | $95.85 | $95.85 | 200 |
| 02:24 PM | $95.82 | Up $0.05 | $95.82 | $95.75 | 5,000 |
| 02:24 PM | $95.82 | Up $0.00 | $95.82 | $95.75 | 0 |
| 02:23 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 200 |
| 02:22 PM | $95.77 | Down $ -0.02 | $95.77 | $95.77 | 200 |
| 02:21 PM | $95.79 | Up $0.02 | $95.79 | $95.77 | 800 |
| 02:15 PM | $95.77 | Down $ -0.05 | $95.77 | $95.77 | 300 |
| 02:15 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 02:15 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 02:15 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 02:15 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 02:15 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 02:14 PM | $95.82 | Up $0.03 | $95.82 | $95.77 | 300 |
| 02:13 PM | $95.78 | Up $0.00 | $95.78 | $95.78 | 1,100 |
| 02:12 PM | $95.78 | Down $ -0.07 | $95.86 | $95.78 | 3,100 |
| 02:11 PM | $95.85 | Up $0.08 | $95.85 | $95.85 | 100 |
| 02:09 PM | $95.77 | Up $0.03 | $95.77 | $95.77 | 400 |
| 02:09 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 02:08 PM | $95.74 | Down $ -0.01 | $95.74 | $95.74 | 100 |
| 02:05 PM | $95.75 | Up $0.06 | $95.75 | $95.75 | 300 |
| 02:05 PM | $95.75 | Up $0.00 | $95.75 | $95.75 | 0 |
| 02:05 PM | $95.75 | Up $0.00 | $95.75 | $95.75 | 0 |
| 02:04 PM | $95.69 | Up $0.12 | $95.69 | $95.61 | 2,600 |
| 02:02 PM | $95.57 | Down $ -0.06 | $95.63 | $95.57 | 600 |
| 02:02 PM | $95.57 | Up $0.00 | $95.63 | $95.57 | 0 |
| 02:00 PM | $95.63 | Down $ -0.01 | $95.63 | $95.59 | 200 |
| 02:00 PM | $95.63 | Up $0.00 | $95.63 | $95.59 | 0 |
| 01:59 PM | $95.64 | Down $ -0.10 | $95.71 | $95.64 | 4,700 |
| 01:58 PM | $95.74 | Up $0.00 | $95.74 | $95.71 | 1,800 |
| 01:55 PM | $95.74 | Up $0.00 | $95.74 | $95.71 | 1,300 |
| 01:55 PM | $95.74 | Up $0.00 | $95.74 | $95.71 | 0 |
| 01:55 PM | $95.74 | Up $0.00 | $95.74 | $95.71 | 0 |
| 01:54 PM | $95.74 | Up $0.08 | $95.77 | $95.74 | 1,200 |
| 01:53 PM | $95.66 | Down $ -0.08 | $95.66 | $95.66 | 100 |
| 01:52 PM | $95.74 | Up $0.11 | $95.74 | $95.63 | 1,200 |
| 01:50 PM | $95.63 | Down $ -0.08 | $95.63 | $95.63 | 600 |
| 01:50 PM | $95.63 | Up $0.00 | $95.63 | $95.63 | 0 |
| 01:47 PM | $95.71 | Up $0.08 | $95.71 | $95.63 | 400 |
| 01:47 PM | $95.71 | Up $0.00 | $95.71 | $95.63 | 0 |
| 01:47 PM | $95.71 | Up $0.00 | $95.71 | $95.63 | 0 |
| 01:43 PM | $95.63 | Down $ -0.06 | $95.63 | $95.63 | 800 |
| 01:43 PM | $95.63 | Up $0.00 | $95.63 | $95.63 | 0 |
| 01:43 PM | $95.63 | Up $0.00 | $95.63 | $95.63 | 0 |
| 01:43 PM | $95.63 | Up $0.00 | $95.63 | $95.63 | 0 |
| 01:42 PM | $95.69 | Up $0.08 | $95.69 | $95.69 | 100 |
| 01:38 PM | $95.61 | Down $ -0.04 | $95.61 | $95.61 | 200 |
| 01:38 PM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 01:38 PM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 01:38 PM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 01:36 PM | $95.65 | Up $0.10 | $95.65 | $95.51 | 2,100 |
| 01:36 PM | $95.65 | Up $0.00 | $95.65 | $95.51 | 0 |
| 01:34 PM | $95.55 | Up $0.03 | $95.55 | $95.50 | 200 |
| 01:34 PM | $95.55 | Up $0.00 | $95.55 | $95.50 | 0 |
| 01:33 PM | $95.52 | Up $0.00 | $95.53 | $95.44 | 1,000 |
| 01:32 PM | $95.52 | Up $0.00 | $95.52 | $95.52 | 100 |
| 01:31 PM | $95.52 | Down $ -0.01 | $95.52 | $95.52 | 200 |
| 01:30 PM | $95.53 | Up $0.00 | $95.53 | $95.53 | 100 |
| 01:29 PM | $95.53 | Down $ -0.04 | $95.53 | $95.53 | 100 |
| 01:28 PM | $95.57 | Down $ -0.07 | $95.64 | $95.57 | 3,100 |
| 01:27 PM | $95.64 | Down $ -0.11 | $95.70 | $95.64 | 3,000 |
| 01:26 PM | $95.75 | Up $0.06 | $95.75 | $95.69 | 200 |
| 01:24 PM | $95.69 | Up $0.01 | $95.78 | $95.69 | 200 |
| 01:24 PM | $95.69 | Up $0.00 | $95.78 | $95.69 | 0 |
| 01:22 PM | $95.68 | Up $0.04 | $95.68 | $95.64 | 2,400 |
| 01:22 PM | $95.68 | Up $0.00 | $95.68 | $95.64 | 0 |
| 01:20 PM | $95.64 | Up $0.03 | $95.65 | $95.62 | 1,200 |
| 01:20 PM | $95.64 | Up $0.00 | $95.65 | $95.62 | 0 |
| 01:19 PM | $95.61 | Down $ -0.01 | $95.61 | $95.61 | 200 |
| 01:18 PM | $95.62 | Up $0.01 | $95.62 | $95.62 | 1,500 |
| 01:17 PM | $95.61 | Up $0.00 | $95.61 | $95.61 | 700 |
| 01:16 PM | $95.61 | Up $0.00 | $95.61 | $95.61 | 200 |
| 01:15 PM | $95.61 | Up $0.01 | $95.61 | $95.60 | 800 |
| 01:14 PM | $95.60 | Down $ -0.01 | $95.61 | $95.60 | 300 |
| 01:13 PM | $95.61 | Up $0.03 | $95.61 | $95.59 | 300 |
| 01:06 PM | $95.58 | Down $ -0.01 | $95.59 | $95.58 | 300 |
| 01:06 PM | $95.58 | Up $0.00 | $95.59 | $95.58 | 0 |
| 01:06 PM | $95.58 | Up $0.00 | $95.59 | $95.58 | 0 |
| 01:06 PM | $95.58 | Up $0.00 | $95.59 | $95.58 | 0 |
| 01:06 PM | $95.58 | Up $0.00 | $95.59 | $95.58 | 0 |
| 01:06 PM | $95.58 | Up $0.00 | $95.59 | $95.58 | 0 |
| 01:06 PM | $95.58 | Up $0.00 | $95.59 | $95.58 | 0 |
| 01:04 PM | $95.59 | Down $ -0.10 | $95.66 | $95.59 | 400 |
| 01:04 PM | $95.59 | Up $0.00 | $95.66 | $95.59 | 0 |
| 01:03 PM | $95.69 | Up $0.02 | $95.69 | $95.65 | 300 |
| 01:01 PM | $95.67 | Down $ -0.02 | $95.68 | $95.67 | 400 |
| 01:01 PM | $95.67 | Up $0.00 | $95.68 | $95.67 | 0 |
| 01:00 PM | $95.69 | Down $ -0.03 | $95.69 | $95.69 | 500 |
| 12:58 PM | $95.72 | Up $0.14 | $95.72 | $95.62 | 700 |
| 12:58 PM | $95.72 | Up $0.00 | $95.72 | $95.62 | 0 |
| 12:57 PM | $95.58 | Down $ -0.09 | $95.71 | $95.58 | 1,500 |
| 12:55 PM | $95.67 | Down $ -0.01 | $95.67 | $95.67 | 100 |
| 12:55 PM | $95.67 | Up $0.00 | $95.67 | $95.67 | 0 |
| 12:53 PM | $95.68 | Down $ -0.02 | $95.70 | $95.68 | 400 |
| 12:53 PM | $95.68 | Up $0.00 | $95.70 | $95.68 | 0 |
| 12:52 PM | $95.70 | Down $ -0.05 | $95.70 | $95.70 | 100 |
| 12:49 PM | $95.76 | Up $0.05 | $95.76 | $95.76 | 100 |
| 12:49 PM | $95.76 | Up $0.00 | $95.76 | $95.76 | 0 |
| 12:49 PM | $95.76 | Up $0.00 | $95.76 | $95.76 | 0 |
| 12:48 PM | $95.70 | Down $ -0.12 | $95.82 | $95.70 | 2,500 |
| 12:47 PM | $95.82 | Down $ -0.01 | $95.83 | $95.82 | 1,000 |
| 12:46 PM | $95.83 | Up $0.00 | $95.88 | $95.83 | 200 |
| 12:45 PM | $95.83 | Up $0.00 | $95.83 | $95.83 | 600 |
| 12:44 PM | $95.83 | Up $0.04 | $95.84 | $95.83 | 800 |
| 12:43 PM | $95.79 | Down $ -0.01 | $95.88 | $95.79 | 300 |
| 12:42 PM | $95.80 | Down $ -0.05 | $95.80 | $95.80 | 100 |
| 12:41 PM | $95.85 | Up $0.05 | $95.88 | $95.85 | 200 |
| 12:40 PM | $95.80 | Up $0.05 | $95.93 | $95.80 | 400 |
| 12:38 PM | $95.75 | Up $0.00 | $95.87 | $95.75 | 2,200 |
| 12:38 PM | $95.75 | Up $0.00 | $95.87 | $95.75 | 0 |
| 12:37 PM | $95.75 | Up $0.04 | $95.75 | $95.69 | 400 |
| 12:36 PM | $95.71 | Down $ -0.01 | $95.72 | $95.71 | 300 |
| 12:35 PM | $95.72 | Down $ -0.01 | $95.72 | $95.71 | 200 |
| 12:34 PM | $95.73 | Down $ -0.03 | $95.75 | $95.73 | 1,700 |
| 12:33 PM | $95.76 | Up $0.00 | $95.77 | $95.76 | 500 |
| 12:32 PM | $95.76 | Up $0.02 | $95.76 | $95.75 | 1,500 |
| 12:29 PM | $95.74 | Down $ -0.01 | $95.82 | $95.69 | 1,600 |
| 12:29 PM | $95.74 | Up $0.00 | $95.82 | $95.69 | 0 |
| 12:29 PM | $95.74 | Up $0.00 | $95.82 | $95.69 | 0 |
| 12:27 PM | $95.75 | Up $0.07 | $95.75 | $95.75 | 100 |
| 12:27 PM | $95.75 | Up $0.00 | $95.75 | $95.75 | 0 |
| 12:25 PM | $95.68 | Down $ -0.08 | $95.68 | $95.68 | 100 |
| 12:25 PM | $95.68 | Up $0.00 | $95.68 | $95.68 | 0 |
| 12:20 PM | $95.77 | Up $0.03 | $95.77 | $95.77 | 100 |
| 12:20 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 12:20 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 12:20 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 12:20 PM | $95.77 | Up $0.00 | $95.77 | $95.77 | 0 |
| 12:19 PM | $95.74 | Up $0.20 | $95.74 | $95.61 | 1,200 |
| 12:18 PM | $95.54 | Down $ -0.21 | $95.70 | $95.54 | 800 |
| 12:17 PM | $95.75 | Down $ -0.06 | $95.78 | $95.75 | 1,600 |
| 12:16 PM | $95.81 | Down $ -0.01 | $95.85 | $95.81 | 3,100 |
| 12:15 PM | $95.82 | Up $0.00 | $95.82 | $95.82 | 400 |
| 12:11 PM | $95.82 | Up $0.04 | $95.89 | $95.82 | 700 |
| 12:11 PM | $95.82 | Up $0.00 | $95.89 | $95.82 | 0 |
| 12:11 PM | $95.82 | Up $0.00 | $95.89 | $95.82 | 0 |
| 12:11 PM | $95.82 | Up $0.00 | $95.89 | $95.82 | 0 |
| 12:10 PM | $95.78 | Down $ -0.02 | $95.85 | $95.78 | 700 |
| 12:09 PM | $95.80 | Up $0.04 | $95.80 | $95.80 | 100 |
| 12:07 PM | $95.76 | Up $0.00 | $95.76 | $95.76 | 600 |
| 12:07 PM | $95.76 | Up $0.00 | $95.76 | $95.76 | 0 |
| 12:06 PM | $95.76 | Down $ -0.01 | $95.77 | $95.76 | 200 |
| 12:05 PM | $95.77 | Up $0.03 | $95.77 | $95.77 | 100 |
| 12:04 PM | $95.74 | Down $ -0.06 | $95.86 | $95.74 | 1,100 |
| 12:03 PM | $95.80 | Up $0.14 | $95.80 | $95.79 | 400 |
| 12:00 PM | $95.66 | Down $ -0.18 | $95.84 | $95.66 | 1,200 |
| 12:00 PM | $95.66 | Up $0.00 | $95.84 | $95.66 | 0 |
| 12:00 PM | $95.66 | Up $0.00 | $95.84 | $95.66 | 0 |
| 11:59 AM | $95.84 | Down $ -0.05 | $95.86 | $95.84 | 800 |
| 11:57 AM | $95.89 | Down $ -0.01 | $95.90 | $95.89 | 700 |
| 11:57 AM | $95.89 | Up $0.00 | $95.90 | $95.89 | 0 |
| 11:55 AM | $95.90 | Up $0.06 | $95.96 | $95.84 | 1,400 |
| 11:55 AM | $95.90 | Up $0.00 | $95.96 | $95.84 | 0 |
| 11:54 AM | $95.84 | Down $ -0.01 | $95.88 | $95.84 | 6,100 |
| 11:53 AM | $95.85 | Down $ -0.05 | $95.85 | $95.85 | 100 |
| 11:52 AM | $95.90 | Up $0.05 | $95.90 | $95.90 | 100 |
| 11:51 AM | $95.85 | Up $0.04 | $95.85 | $95.85 | 100 |
| 11:48 AM | $95.81 | Down $ -0.05 | $95.81 | $95.81 | 100 |
| 11:48 AM | $95.81 | Up $0.00 | $95.81 | $95.81 | 0 |
| 11:48 AM | $95.81 | Up $0.00 | $95.81 | $95.81 | 0 |
| 11:44 AM | $95.87 | Up $0.00 | $95.87 | $95.87 | 100 |
| 11:44 AM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 11:44 AM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 11:44 AM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 11:43 AM | $95.87 | Up $0.00 | $95.93 | $95.87 | 500 |
| 11:41 AM | $95.87 | Up $0.00 | $95.87 | $95.80 | 300 |
| 11:41 AM | $95.87 | Up $0.00 | $95.87 | $95.80 | 0 |
| 11:40 AM | $95.86 | Down $0.00 | $95.86 | $95.86 | 200 |
| 11:39 AM | $95.87 | Up $0.02 | $95.87 | $95.87 | 100 |
| 11:38 AM | $95.85 | Up $0.05 | $95.85 | $95.85 | 100 |
| 11:37 AM | $95.79 | Down $ -0.05 | $95.79 | $95.79 | 100 |
| 11:36 AM | $95.85 | Up $0.06 | $95.85 | $95.85 | 100 |
| 11:35 AM | $95.78 | Down $ -0.07 | $95.78 | $95.77 | 200 |
| 11:34 AM | $95.85 | Down $ -0.01 | $95.85 | $95.85 | 300 |
| 11:33 AM | $95.86 | Down $ -0.18 | $96.00 | $95.86 | 4,400 |
| 11:32 AM | $96.04 | Down $ -0.07 | $96.11 | $96.04 | 1,100 |
| 11:30 AM | $96.11 | Up $0.13 | $96.16 | $95.98 | 7,300 |
| 11:30 AM | $96.11 | Up $0.00 | $96.16 | $95.98 | 0 |
| 11:29 AM | $95.98 | Down $ -0.08 | $96.02 | $95.98 | 800 |
| 11:28 AM | $96.06 | Up $0.06 | $96.06 | $95.96 | 400 |
| 11:27 AM | $96.00 | Down $ -0.03 | $96.00 | $96.00 | 100 |
| 11:26 AM | $96.03 | Up $0.08 | $96.03 | $96.03 | 100 |
| 11:25 AM | $95.95 | Up $0.03 | $96.00 | $95.95 | 2,700 |
| 11:24 AM | $95.92 | Up $0.12 | $95.96 | $95.86 | 1,300 |
| 11:23 AM | $95.80 | Up $0.01 | $95.80 | $95.80 | 100 |
| 11:22 AM | $95.79 | Up $0.01 | $95.79 | $95.79 | 100 |
| 11:20 AM | $95.78 | Up $0.01 | $95.85 | $95.78 | 600 |
| 11:20 AM | $95.78 | Up $0.00 | $95.85 | $95.78 | 0 |
| 11:19 AM | $95.77 | Down $ -0.04 | $95.77 | $95.77 | 100 |
| 11:18 AM | $95.81 | Down $ -0.02 | $95.83 | $95.81 | 200 |
| 11:17 AM | $95.83 | Up $0.05 | $95.83 | $95.83 | 100 |
| 11:16 AM | $95.78 | Up $0.01 | $95.86 | $95.78 | 200 |
| 11:15 AM | $95.77 | Down $ -0.01 | $95.88 | $95.77 | 1,600 |
| 11:14 AM | $95.78 | Down $ -0.09 | $95.78 | $95.78 | 100 |
| 11:13 AM | $95.87 | Up $0.17 | $95.87 | $95.68 | 2,100 |
| 11:12 AM | $95.70 | Down $ -0.03 | $95.72 | $95.70 | 600 |
| 11:10 AM | $95.73 | Down $ -0.01 | $95.74 | $95.73 | 600 |
| 11:10 AM | $95.73 | Up $0.00 | $95.74 | $95.73 | 0 |
| 11:09 AM | $95.74 | Up $0.00 | $95.74 | $95.74 | 300 |
| 11:07 AM | $95.74 | Down $ -0.01 | $95.75 | $95.74 | 500 |
| 11:07 AM | $95.74 | Up $0.00 | $95.75 | $95.74 | 0 |
| 11:06 AM | $95.75 | Down $ -0.01 | $95.83 | $95.75 | 1,200 |
| 11:05 AM | $95.76 | Down $ -0.01 | $95.76 | $95.76 | 500 |
| 11:04 AM | $95.77 | Down $ -0.03 | $95.77 | $95.77 | 100 |
| 11:03 AM | $95.80 | Up $0.01 | $95.80 | $95.75 | 3,100 |
| 11:02 AM | $95.79 | Up $0.09 | $95.81 | $95.75 | 2,500 |
| 11:01 AM | $95.69 | Down $ -0.07 | $95.76 | $95.69 | 200 |
| 10:59 AM | $95.76 | Up $0.13 | $95.76 | $95.76 | 100 |
| 10:59 AM | $95.76 | Up $0.00 | $95.76 | $95.76 | 0 |
| 10:58 AM | $95.63 | Down $ -0.02 | $95.71 | $95.63 | 1,200 |
| 10:57 AM | $95.65 | Up $0.10 | $95.71 | $95.64 | 1,300 |
| 10:56 AM | $95.55 | Down $ -0.08 | $95.55 | $95.55 | 100 |
| 10:55 AM | $95.63 | Up $0.00 | $95.63 | $95.55 | 300 |
| 10:53 AM | $95.63 | Up $0.00 | $95.63 | $95.55 | 300 |
| 10:53 AM | $95.63 | Up $0.00 | $95.63 | $95.55 | 0 |
| 10:52 AM | $95.63 | Up $0.08 | $95.63 | $95.55 | 200 |
| 10:51 AM | $95.55 | Down $ -0.07 | $95.55 | $95.55 | 100 |
| 10:50 AM | $95.62 | Down $ -0.05 | $95.68 | $95.60 | 1,900 |
| 10:49 AM | $95.67 | Down $ -0.14 | $95.75 | $95.67 | 3,000 |
| 10:48 AM | $95.81 | Up $0.00 | $95.81 | $95.81 | 200 |
| 10:47 AM | $95.81 | Down $ -0.02 | $95.81 | $95.81 | 100 |
| 10:46 AM | $95.83 | Up $0.00 | $95.83 | $95.77 | 400 |
| 10:44 AM | $95.83 | Up $0.03 | $95.87 | $95.74 | 400 |
| 10:44 AM | $95.83 | Up $0.00 | $95.87 | $95.74 | 0 |
| 10:43 AM | $95.80 | Down $ -0.09 | $95.95 | $95.80 | 2,600 |
| 10:42 AM | $95.89 | Up $0.06 | $95.89 | $95.89 | 100 |
| 10:41 AM | $95.83 | Down $ -0.02 | $95.85 | $95.83 | 400 |
| 10:40 AM | $95.85 | Up $0.07 | $95.85 | $95.72 | 2,800 |
| 10:39 AM | $95.78 | Up $0.05 | $95.78 | $95.75 | 700 |
| 10:38 AM | $95.73 | Up $0.06 | $95.75 | $95.65 | 800 |
| 10:37 AM | $95.67 | Up $0.14 | $95.68 | $95.55 | 600 |
| 10:36 AM | $95.53 | Up $0.15 | $95.53 | $95.44 | 1,700 |
| 10:35 AM | $95.38 | Down $ -0.02 | $95.38 | $95.37 | 300 |
| 10:34 AM | $95.40 | Up $0.16 | $95.40 | $95.25 | 1,100 |
| 10:33 AM | $95.24 | Down $ -0.06 | $95.28 | $95.24 | 2,000 |
| 10:32 AM | $95.30 | Up $0.04 | $95.34 | $95.28 | 2,700 |
| 10:31 AM | $95.26 | Up $0.00 | $95.30 | $95.26 | 200 |
| 10:30 AM | $95.26 | Up $0.13 | $95.26 | $95.20 | 200 |
| 10:29 AM | $95.13 | Up $0.16 | $95.13 | $95.07 | 600 |
| 10:28 AM | $94.97 | Up $0.08 | $95.02 | $94.89 | 3,200 |
| 10:27 AM | $94.89 | Up $0.00 | $94.94 | $94.89 | 200 |
| 10:26 AM | $94.89 | Up $0.03 | $94.95 | $94.87 | 2,000 |
| 10:25 AM | $94.86 | Up $0.01 | $94.86 | $94.86 | 100 |
| 10:23 AM | $94.85 | Up $0.06 | $94.86 | $94.79 | 2,300 |
| 10:23 AM | $94.85 | Up $0.00 | $94.86 | $94.79 | 0 |
| 10:22 AM | $94.79 | Up $0.09 | $94.79 | $94.69 | 200 |
| 10:21 AM | $94.69 | Down $ -0.02 | $94.69 | $94.69 | 100 |
| 10:20 AM | $94.71 | Down $ -0.05 | $94.82 | $94.71 | 800 |
| 10:19 AM | $94.76 | Down $ -0.09 | $94.76 | $94.73 | 1,000 |
| 10:18 AM | $94.86 | Up $0.01 | $94.86 | $94.77 | 600 |
| 10:17 AM | $94.85 | Up $0.16 | $94.85 | $94.67 | 1,200 |
| 10:16 AM | $94.69 | Down $ -0.06 | $94.76 | $94.69 | 1,400 |
| 10:15 AM | $94.75 | Down $ -0.02 | $94.75 | $94.75 | 200 |
| 10:14 AM | $94.77 | Down $ -0.03 | $94.78 | $94.63 | 4,600 |
| 10:13 AM | $94.80 | Up $0.07 | $94.80 | $94.80 | 200 |
| 10:12 AM | $94.73 | Down $ -0.07 | $94.75 | $94.73 | 500 |
| 10:10 AM | $94.80 | Up $0.08 | $94.80 | $94.62 | 2,600 |
| 10:10 AM | $94.80 | Up $0.00 | $94.80 | $94.62 | 0 |
| 10:09 AM | $94.72 | Up $0.03 | $94.72 | $94.67 | 400 |
| 10:08 AM | $94.69 | Down $ -0.01 | $94.71 | $94.68 | 2,000 |
| 10:07 AM | $94.70 | Up $0.09 | $94.70 | $94.70 | 100 |
| 10:06 AM | $94.61 | Up $0.34 | $94.62 | $94.32 | 2,200 |
| 10:05 AM | $94.27 | Down $ -0.14 | $94.40 | $94.27 | 700 |
| 10:03 AM | $94.41 | Down $ -0.20 | $94.61 | $94.33 | 4,400 |
| 10:03 AM | $94.41 | Up $0.00 | $94.61 | $94.33 | 0 |
| 10:02 AM | $94.61 | Up $0.11 | $94.61 | $94.53 | 300 |
| 10:01 AM | $94.50 | Down $ -0.02 | $94.73 | $94.46 | 1,800 |
| 10:00 AM | $94.52 | Down $ -0.18 | $94.63 | $94.52 | 200 |
| 09:59 AM | $94.70 | Down $ -0.10 | $94.71 | $94.70 | 400 |
| 09:58 AM | $94.80 | Down $ -0.10 | $94.90 | $94.70 | 2,300 |
| 09:57 AM | $94.90 | Down $ -0.06 | $94.97 | $94.90 | 300 |
| 09:56 AM | $94.96 | Up $0.00 | $94.96 | $94.89 | 200 |
| 09:55 AM | $94.96 | Up $0.07 | $94.96 | $94.89 | 500 |
| 09:54 AM | $94.89 | Down $ -0.03 | $94.94 | $94.86 | 300 |
| 09:53 AM | $94.92 | Up $0.13 | $94.92 | $94.92 | 100 |
| 09:52 AM | $94.79 | Up $0.01 | $94.95 | $94.79 | 1,200 |
| 09:51 AM | $94.78 | Down $ -0.21 | $95.06 | $94.78 | 600 |
| 09:50 AM | $94.99 | Down $ -0.12 | $95.15 | $94.99 | 1,200 |
| 09:49 AM | $95.11 | Down $ -0.29 | $95.42 | $95.11 | 3,200 |
| 09:48 AM | $95.40 | Up $0.03 | $95.43 | $95.40 | 300 |
| 09:47 AM | $95.37 | Up $0.00 | $95.53 | $95.36 | 5,300 |
| 09:46 AM | $95.37 | Down $ -0.11 | $95.37 | $95.37 | 2,100 |
| 09:45 AM | $95.48 | Up $0.17 | $95.48 | $95.37 | 800 |
| 09:44 AM | $95.31 | Up $0.23 | $95.31 | $95.25 | 1,700 |
| 09:43 AM | $95.08 | Up $0.19 | $95.17 | $95.08 | 2,400 |
| 09:42 AM | $94.89 | Up $0.03 | $95.07 | $94.89 | 2,300 |
| 09:41 AM | $94.86 | Up $0.44 | $94.86 | $94.33 | 4,400 |
| 09:40 AM | $94.42 | Up $0.13 | $94.42 | $94.27 | 1,600 |
| 09:39 AM | $94.29 | Down $ -0.15 | $94.29 | $94.27 | 1,300 |
| 09:38 AM | $94.44 | Up $0.23 | $94.49 | $94.20 | 2,900 |
| 09:37 AM | $94.21 | Down $ -0.21 | $94.43 | $94.21 | 1,600 |
| 09:36 AM | $94.42 | Up $0.30 | $94.42 | $93.97 | 600 |
| 09:35 AM | $94.12 | Up $0.06 | $94.12 | $93.81 | 1,400 |
| 09:34 AM | $94.06 | Up $0.37 | $94.10 | $93.69 | 8,300 |
| 09:33 AM | $93.69 | Up $0.26 | $94.10 | $93.59 | 300 |
| 09:30 AM | $93.43 | Down $ -0.31 | $93.85 | $93.43 | 3,300 |
| 09:30 AM | $93.43 | Up $0.00 | $93.85 | $93.43 | 0 |
| 09:30 AM | $93.43 | Up $0.00 | $93.85 | $93.43 | 0 |
| Previous close | $93.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $95.87 | $95.84 | $96.05 | $95.44 | 465,200 |
| 05/03/2026 | $93.74 | $94.53 | $95.03 | $93.60 | 589,000 |
| 04/03/2026 | $95.21 | $94.65 | $95.23 | $93.75 | 529,300 |
| 03/03/2026 | $99.08 | $99.19 | $100.15 | $98.98 | 511,300 |
| 02/03/2026 | $100.94 | $100.26 | $101.04 | $100.00 | 341,100 |
| 27/02/2026 | $100.12 | $100.58 | $100.93 | $99.78 | 827,200 |
| 26/02/2026 | $99.44 | $99.05 | $99.62 | $98.77 | 234,700 |
| 25/02/2026 | $99.38 | $99.05 | $99.54 | $98.71 | 251,600 |
| 24/02/2026 | $101.49 | $101.09 | $101.65 | $100.78 | 264,500 |
| 23/02/2026 | $103.00 | $101.81 | $103.00 | $101.56 | 224,300 |
| 20/02/2026 | $99.72 | $100.86 | $100.86 | $99.21 | 418,100 |
| 19/02/2026 | $102.05 | $102.59 | $102.91 | $101.96 | 214,500 |
| 18/02/2026 | $102.99 | $102.43 | $103.11 | $102.01 | 199,400 |
| 17/02/2026 | $103.01 | $103.07 | $103.44 | $102.71 | 316,000 |
| 13/02/2026 | $102.43 | $103.36 | $103.45 | $102.00 | 185,700 |
| 12/02/2026 | $102.98 | $104.13 | $104.50 | $102.76 | 272,400 |
| 11/02/2026 | $101.68 | $101.54 | $102.16 | $101.45 | 293,900 |
| 10/02/2026 | $100.65 | $100.79 | $100.79 | $100.28 | 170,200 |
| 09/02/2026 | $101.07 | $101.48 | $101.52 | $100.59 | 177,600 |
| 06/02/2026 | $101.92 | $102.01 | $102.09 | $101.23 | 164,900 |
| 05/02/2026 | $101.74 | $103.02 | $103.18 | $101.72 | 226,200 |
| 04/02/2026 | $102.63 | $102.63 | $103.34 | $102.42 | 213,600 |
| 03/02/2026 | $100.00 | $99.39 | $100.09 | $99.13 | 170,000 |
| 02/02/2026 | $97.05 | $97.69 | $97.70 | $96.87 | 296,100 |
| 30/01/2026 | $94.97 | $95.64 | $95.78 | $94.73 | 431,000 |
| 29/01/2026 | $96.95 | $97.34 | $97.76 | $96.76 | 432,900 |
| 28/01/2026 | $96.36 | $95.47 | $96.58 | $95.38 | 278,100 |
| 27/01/2026 | $95.08 | $95.14 | $95.26 | $94.36 | 271,400 |
| 26/01/2026 | $96.52 | $96.67 | $97.25 | $95.63 | 211,000 |
| 23/01/2026 | $97.60 | $97.67 | $98.00 | $97.39 | 170,000 |
Graphs are not available, please refer to the detailed table