Find a quote
Loews Corp
105.97 Up 0.00 (0.00 %)
Delayed : 2026/06/08 20:00:00
- Previous close $105.97
- Opening $106.82
- Today High $107.68
- Today Low $105.95
- Price Bid $99.86
- Price Ask $99.86
- 52 Weeks High $114.90
- 52 Weeks Low $86.77
- Size Bid 100
- Size Ask 100
- Volume 662,911
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $105.97 | Down $ -0.04 | $106.00 | $105.95 | 283,396 |
| 03:59 PM | $106.01 | Down $ -0.04 | $106.07 | $105.98 | 5,414 |
| 03:58 PM | $106.05 | Down $ -0.04 | $106.17 | $106.03 | 17,383 |
| 03:57 PM | $106.09 | Down $0.00 | $106.11 | $106.07 | 2,800 |
| 03:56 PM | $106.10 | Down $0.00 | $106.11 | $106.09 | 1,257 |
| 03:55 PM | $106.10 | Down $ -0.03 | $106.11 | $106.01 | 3,312 |
| 03:54 PM | $106.13 | Up $0.01 | $106.13 | $106.11 | 1,100 |
| 03:53 PM | $106.12 | Up $0.00 | $106.12 | $106.12 | 300 |
| 03:52 PM | $106.11 | Up $0.00 | $106.11 | $106.11 | 558 |
| 03:51 PM | $106.11 | Up $0.03 | $106.11 | $106.11 | 100 |
| 03:50 PM | $106.08 | Down $ -0.12 | $106.20 | $106.08 | 2,196 |
| 03:49 PM | $106.20 | Down $ -0.02 | $106.23 | $106.15 | 3,179 |
| 03:48 PM | $106.22 | Down $ -0.02 | $106.25 | $106.22 | 661 |
| 03:47 PM | $106.24 | Down $ -0.08 | $106.30 | $106.24 | 1,800 |
| 03:46 PM | $106.32 | Up $0.00 | $106.32 | $106.30 | 633 |
| 03:45 PM | $106.32 | Up $0.03 | $106.34 | $106.25 | 1,650 |
| 03:44 PM | $106.29 | Up $0.04 | $106.29 | $106.29 | 200 |
| 03:43 PM | $106.25 | Up $0.02 | $106.25 | $106.21 | 506 |
| 03:42 PM | $106.24 | Down $ -0.08 | $106.26 | $106.24 | 496 |
| 03:41 PM | $106.32 | Up $0.05 | $106.32 | $106.24 | 919 |
| 03:40 PM | $106.26 | Down $ -0.02 | $106.29 | $106.25 | 2,500 |
| 03:39 PM | $106.28 | Up $0.00 | $106.28 | $106.26 | 200 |
| 03:38 PM | $106.28 | Up $0.03 | $106.28 | $106.28 | 300 |
| 03:37 PM | $106.25 | Up $0.05 | $106.25 | $106.22 | 1,504 |
| 03:36 PM | $106.20 | Down $ -0.04 | $106.22 | $106.20 | 300 |
| 03:35 PM | $106.24 | Up $0.02 | $106.24 | $106.24 | 1,244 |
| 03:34 PM | $106.22 | Down $ -0.01 | $106.26 | $106.22 | 2,300 |
| 03:33 PM | $106.23 | Down $ -0.04 | $106.23 | $106.21 | 1,189 |
| 03:32 PM | $106.27 | Up $0.02 | $106.27 | $106.27 | 900 |
| 03:31 PM | $106.26 | Down $ -0.01 | $106.26 | $106.26 | 166 |
| 03:30 PM | $106.26 | Down $ -0.02 | $106.26 | $106.26 | 100 |
| 03:29 PM | $106.28 | Up $0.03 | $106.28 | $106.28 | 457 |
| 03:28 PM | $106.25 | Up $0.01 | $106.25 | $106.25 | 348 |
| 03:26 PM | $106.24 | Up $0.02 | $106.24 | $106.20 | 519 |
| 03:26 PM | $106.24 | Up $0.00 | $106.24 | $106.20 | 0 |
| 03:25 PM | $106.22 | Down $ -0.04 | $106.27 | $106.22 | 446 |
| 03:23 PM | $106.26 | Down $ -0.03 | $106.27 | $106.24 | 553 |
| 03:23 PM | $106.26 | Up $0.00 | $106.27 | $106.24 | 0 |
| 03:22 PM | $106.29 | Up $0.03 | $106.29 | $106.29 | 100 |
| 03:21 PM | $106.26 | Up $0.01 | $106.26 | $106.26 | 100 |
| 03:20 PM | $106.25 | Down $ -0.04 | $106.26 | $106.25 | 300 |
| 03:19 PM | $106.29 | Down $ -0.04 | $106.33 | $106.29 | 308 |
| 03:18 PM | $106.33 | Up $0.00 | $106.33 | $106.33 | 200 |
| 03:17 PM | $106.33 | Up $0.07 | $106.33 | $106.31 | 223 |
| 03:15 PM | $106.26 | Down $ -0.03 | $106.28 | $106.25 | 717 |
| 03:15 PM | $106.26 | Up $0.00 | $106.28 | $106.25 | 0 |
| 03:14 PM | $106.29 | Down $0.00 | $106.29 | $106.29 | 201 |
| 03:11 PM | $106.30 | Down $ -0.02 | $106.30 | $106.30 | 108 |
| 03:11 PM | $106.30 | Up $0.00 | $106.30 | $106.30 | 0 |
| 03:11 PM | $106.30 | Up $0.00 | $106.30 | $106.30 | 0 |
| 03:10 PM | $106.32 | Down $ -0.04 | $106.32 | $106.29 | 800 |
| 03:09 PM | $106.36 | Up $0.01 | $106.36 | $106.36 | 100 |
| 03:08 PM | $106.35 | Up $0.04 | $106.35 | $106.35 | 200 |
| 03:07 PM | $106.31 | Down $ -0.03 | $106.36 | $106.31 | 800 |
| 03:06 PM | $106.34 | Down $ -0.02 | $106.34 | $106.34 | 100 |
| 03:05 PM | $106.36 | Up $0.01 | $106.36 | $106.36 | 100 |
| 03:03 PM | $106.35 | Down $ -0.02 | $106.38 | $106.35 | 200 |
| 03:03 PM | $106.35 | Up $0.00 | $106.38 | $106.35 | 0 |
| 03:02 PM | $106.37 | Up $0.04 | $106.37 | $106.34 | 477 |
| 03:01 PM | $106.33 | Up $0.03 | $106.33 | $106.33 | 400 |
| 03:00 PM | $106.30 | Down $ -0.03 | $106.32 | $106.29 | 608 |
| 02:58 PM | $106.33 | Up $0.03 | $106.33 | $106.33 | 200 |
| 02:58 PM | $106.33 | Up $0.00 | $106.33 | $106.33 | 0 |
| 02:56 PM | $106.30 | Down $ -0.01 | $106.30 | $106.30 | 212 |
| 02:56 PM | $106.30 | Up $0.00 | $106.30 | $106.30 | 0 |
| 02:55 PM | $106.31 | Up $0.00 | $106.31 | $106.31 | 328 |
| 02:53 PM | $106.31 | Down $ -0.01 | $106.31 | $106.31 | 600 |
| 02:53 PM | $106.31 | Up $0.00 | $106.31 | $106.31 | 0 |
| 02:51 PM | $106.32 | Up $0.02 | $106.33 | $106.28 | 1,000 |
| 02:51 PM | $106.32 | Up $0.00 | $106.33 | $106.28 | 0 |
| 02:49 PM | $106.30 | Down $ -0.08 | $106.35 | $106.29 | 500 |
| 02:49 PM | $106.30 | Up $0.00 | $106.35 | $106.29 | 0 |
| 02:48 PM | $106.38 | Down $ -0.04 | $106.38 | $106.38 | 100 |
| 02:47 PM | $106.42 | Down $ -0.03 | $106.42 | $106.42 | 100 |
| 02:46 PM | $106.45 | Up $0.06 | $106.45 | $106.43 | 1,110 |
| 02:45 PM | $106.40 | Down $ -0.03 | $106.40 | $106.40 | 162 |
| 02:43 PM | $106.42 | Up $0.02 | $106.42 | $106.39 | 1,600 |
| 02:43 PM | $106.42 | Up $0.00 | $106.42 | $106.39 | 0 |
| 02:42 PM | $106.40 | Down $ -0.07 | $106.46 | $106.40 | 1,055 |
| 02:41 PM | $106.48 | Up $0.00 | $106.48 | $106.48 | 200 |
| 02:40 PM | $106.47 | Up $0.03 | $106.47 | $106.46 | 924 |
| 02:38 PM | $106.44 | Down $ -0.13 | $106.46 | $106.44 | 702 |
| 02:38 PM | $106.44 | Up $0.00 | $106.46 | $106.44 | 0 |
| 02:36 PM | $106.57 | Up $0.06 | $106.57 | $106.57 | 100 |
| 02:36 PM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 02:35 PM | $106.51 | Down $ -0.02 | $106.53 | $106.51 | 849 |
| 02:33 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 200 |
| 02:33 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 02:32 PM | $106.53 | Up $0.01 | $106.55 | $106.49 | 2,700 |
| 02:31 PM | $106.52 | Down $ -0.01 | $106.53 | $106.52 | 200 |
| 02:30 PM | $106.53 | Down $ -0.03 | $106.59 | $106.53 | 1,100 |
| 02:29 PM | $106.56 | Up $0.02 | $106.56 | $106.56 | 240 |
| 02:28 PM | $106.54 | Down $ -0.03 | $106.58 | $106.54 | 343 |
| 02:27 PM | $106.57 | Up $0.04 | $106.57 | $106.57 | 267 |
| 02:25 PM | $106.53 | Up $0.01 | $106.53 | $106.53 | 814 |
| 02:25 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 02:24 PM | $106.52 | Down $ -0.03 | $106.52 | $106.52 | 500 |
| 02:22 PM | $106.55 | Up $0.06 | $106.55 | $106.54 | 200 |
| 02:22 PM | $106.55 | Up $0.00 | $106.55 | $106.54 | 0 |
| 02:21 PM | $106.49 | Down $ -0.01 | $106.49 | $106.49 | 100 |
| 02:20 PM | $106.50 | Up $0.00 | $106.50 | $106.50 | 193 |
| 02:18 PM | $106.50 | Down $ -0.05 | $106.50 | $106.50 | 667 |
| 02:18 PM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 02:17 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 100 |
| 02:07 PM | $106.55 | Down $ -0.05 | $106.55 | $106.55 | 300 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:07 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:06 PM | $106.60 | Down $ -0.03 | $106.60 | $106.58 | 2,375 |
| 02:05 PM | $106.63 | Up $0.09 | $106.63 | $106.63 | 100 |
| 02:04 PM | $106.54 | Up $0.06 | $106.54 | $106.54 | 100 |
| 02:03 PM | $106.48 | Up $0.02 | $106.48 | $106.47 | 807 |
| 02:02 PM | $106.46 | Up $0.05 | $106.46 | $106.46 | 400 |
| 02:01 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 405 |
| 01:59 PM | $106.41 | Up $0.03 | $106.41 | $106.41 | 100 |
| 01:59 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 01:58 PM | $106.37 | Up $0.04 | $106.37 | $106.37 | 100 |
| 01:56 PM | $106.33 | Up $0.05 | $106.33 | $106.28 | 1,622 |
| 01:56 PM | $106.33 | Up $0.00 | $106.33 | $106.28 | 0 |
| 01:54 PM | $106.28 | Up $0.00 | $106.28 | $106.28 | 173 |
| 01:54 PM | $106.28 | Up $0.00 | $106.28 | $106.28 | 0 |
| 01:53 PM | $106.28 | Down $ -0.02 | $106.28 | $106.28 | 100 |
| 01:52 PM | $106.30 | Down $ -0.02 | $106.30 | $106.30 | 100 |
| 01:49 PM | $106.32 | Down $ -0.06 | $106.32 | $106.32 | 200 |
| 01:49 PM | $106.32 | Up $0.00 | $106.32 | $106.32 | 0 |
| 01:49 PM | $106.32 | Up $0.00 | $106.32 | $106.32 | 0 |
| 01:47 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 100 |
| 01:47 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 01:45 PM | $106.38 | Down $ -0.03 | $106.38 | $106.38 | 100 |
| 01:45 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 01:42 PM | $106.41 | Up $0.04 | $106.41 | $106.40 | 400 |
| 01:42 PM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 01:42 PM | $106.41 | Up $0.00 | $106.41 | $106.40 | 0 |
| 01:41 PM | $106.37 | Up $0.04 | $106.37 | $106.37 | 118 |
| 01:40 PM | $106.33 | Up $0.08 | $106.33 | $106.31 | 812 |
| 01:35 PM | $106.25 | Up $0.06 | $106.25 | $106.25 | 100 |
| 01:35 PM | $106.25 | Up $0.00 | $106.25 | $106.25 | 0 |
| 01:35 PM | $106.25 | Up $0.00 | $106.25 | $106.25 | 0 |
| 01:35 PM | $106.25 | Up $0.00 | $106.25 | $106.25 | 0 |
| 01:35 PM | $106.25 | Up $0.00 | $106.25 | $106.25 | 0 |
| 01:34 PM | $106.19 | Down $ -0.15 | $106.21 | $106.18 | 1,100 |
| 01:27 PM | $106.34 | Up $0.03 | $106.34 | $106.34 | 600 |
| 01:27 PM | $106.34 | Up $0.00 | $106.34 | $106.34 | 0 |
| 01:27 PM | $106.34 | Up $0.00 | $106.34 | $106.34 | 0 |
| 01:27 PM | $106.34 | Up $0.00 | $106.34 | $106.34 | 0 |
| 01:27 PM | $106.34 | Up $0.00 | $106.34 | $106.34 | 0 |
| 01:27 PM | $106.34 | Up $0.00 | $106.34 | $106.34 | 0 |
| 01:27 PM | $106.34 | Up $0.00 | $106.34 | $106.34 | 0 |
| 01:26 PM | $106.31 | Up $0.03 | $106.33 | $106.31 | 300 |
| 01:24 PM | $106.29 | Up $0.08 | $106.29 | $106.24 | 400 |
| 01:24 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 01:21 PM | $106.20 | Up $0.03 | $106.20 | $106.20 | 600 |
| 01:21 PM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 01:21 PM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 01:20 PM | $106.17 | Up $0.04 | $106.17 | $106.15 | 400 |
| 01:19 PM | $106.13 | Up $0.15 | $106.13 | $105.98 | 2,100 |
| 01:18 PM | $105.98 | Down $ -0.06 | $106.01 | $105.96 | 1,038 |
| 01:17 PM | $106.04 | Down $ -0.03 | $106.10 | $106.04 | 500 |
| 01:14 PM | $106.07 | Up $0.00 | $106.07 | $106.07 | 200 |
| 01:14 PM | $106.07 | Up $0.00 | $106.07 | $106.07 | 0 |
| 01:14 PM | $106.07 | Up $0.00 | $106.07 | $106.07 | 0 |
| 01:12 PM | $106.07 | Down $ -0.01 | $106.07 | $106.07 | 250 |
| 01:12 PM | $106.07 | Up $0.00 | $106.07 | $106.07 | 0 |
| 01:09 PM | $106.08 | Down $ -0.07 | $106.11 | $106.08 | 300 |
| 01:09 PM | $106.08 | Up $0.00 | $106.11 | $106.08 | 0 |
| 01:09 PM | $106.08 | Up $0.00 | $106.11 | $106.08 | 0 |
| 01:08 PM | $106.15 | Up $0.01 | $106.15 | $106.15 | 171 |
| 01:04 PM | $106.15 | Down $ -0.01 | $106.15 | $106.15 | 1,934 |
| 01:04 PM | $106.15 | Up $0.00 | $106.15 | $106.15 | 0 |
| 01:04 PM | $106.15 | Up $0.00 | $106.15 | $106.15 | 0 |
| 01:04 PM | $106.15 | Up $0.00 | $106.15 | $106.15 | 0 |
| 01:01 PM | $106.15 | Down $ -0.04 | $106.16 | $106.15 | 200 |
| 01:01 PM | $106.15 | Up $0.00 | $106.16 | $106.15 | 0 |
| 01:01 PM | $106.15 | Up $0.00 | $106.16 | $106.15 | 0 |
| 01:00 PM | $106.19 | Up $0.02 | $106.19 | $106.19 | 200 |
| 12:56 PM | $106.17 | Down $ -0.03 | $106.22 | $106.17 | 759 |
| 12:56 PM | $106.17 | Up $0.00 | $106.22 | $106.17 | 0 |
| 12:56 PM | $106.17 | Up $0.00 | $106.22 | $106.17 | 0 |
| 12:56 PM | $106.17 | Up $0.00 | $106.22 | $106.17 | 0 |
| 12:54 PM | $106.20 | Down $ -0.07 | $106.28 | $106.20 | 1,197 |
| 12:54 PM | $106.20 | Up $0.00 | $106.28 | $106.20 | 0 |
| 12:47 PM | $106.27 | Down $ -0.08 | $106.27 | $106.27 | 103 |
| 12:47 PM | $106.27 | Up $0.00 | $106.27 | $106.27 | 0 |
| 12:47 PM | $106.27 | Up $0.00 | $106.27 | $106.27 | 0 |
| 12:47 PM | $106.27 | Up $0.00 | $106.27 | $106.27 | 0 |
| 12:47 PM | $106.27 | Up $0.00 | $106.27 | $106.27 | 0 |
| 12:47 PM | $106.27 | Up $0.00 | $106.27 | $106.27 | 0 |
| 12:47 PM | $106.27 | Up $0.00 | $106.27 | $106.27 | 0 |
| 12:44 PM | $106.35 | Down $ -0.03 | $106.35 | $106.30 | 600 |
| 12:44 PM | $106.35 | Up $0.00 | $106.35 | $106.30 | 0 |
| 12:44 PM | $106.35 | Up $0.00 | $106.35 | $106.30 | 0 |
| 12:42 PM | $106.38 | Up $0.02 | $106.42 | $106.38 | 400 |
| 12:42 PM | $106.38 | Up $0.00 | $106.42 | $106.38 | 0 |
| 12:40 PM | $106.37 | Down $ -0.02 | $106.39 | $106.36 | 400 |
| 12:40 PM | $106.37 | Up $0.00 | $106.39 | $106.36 | 0 |
| 12:39 PM | $106.38 | Up $0.00 | $106.38 | $106.36 | 305 |
| 12:38 PM | $106.38 | Up $0.02 | $106.38 | $106.38 | 200 |
| 12:36 PM | $106.36 | Up $0.04 | $106.36 | $106.36 | 100 |
| 12:36 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 12:31 PM | $106.32 | Down $ -0.09 | $106.33 | $106.32 | 600 |
| 12:31 PM | $106.32 | Up $0.00 | $106.33 | $106.32 | 0 |
| 12:31 PM | $106.32 | Up $0.00 | $106.33 | $106.32 | 0 |
| 12:31 PM | $106.32 | Up $0.00 | $106.33 | $106.32 | 0 |
| 12:31 PM | $106.32 | Up $0.00 | $106.33 | $106.32 | 0 |
| 12:30 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 150 |
| 12:28 PM | $106.41 | Down $ -0.01 | $106.41 | $106.41 | 111 |
| 12:28 PM | $106.41 | Up $0.00 | $106.41 | $106.41 | 0 |
| 12:26 PM | $106.42 | Up $0.04 | $106.42 | $106.42 | 100 |
| 12:26 PM | $106.42 | Up $0.00 | $106.42 | $106.42 | 0 |
| 12:25 PM | $106.38 | Up $0.00 | $106.42 | $106.38 | 300 |
| 12:24 PM | $106.38 | Up $0.01 | $106.38 | $106.37 | 300 |
| 12:23 PM | $106.37 | Up $0.09 | $106.37 | $106.33 | 514 |
| 12:22 PM | $106.28 | Up $0.02 | $106.28 | $106.28 | 100 |
| 12:19 PM | $106.26 | Down $ -0.06 | $106.26 | $106.24 | 438 |
| 12:19 PM | $106.26 | Up $0.00 | $106.26 | $106.24 | 0 |
| 12:19 PM | $106.26 | Up $0.00 | $106.26 | $106.24 | 0 |
| 12:16 PM | $106.33 | Up $0.03 | $106.33 | $106.33 | 260 |
| 12:16 PM | $106.33 | Up $0.00 | $106.33 | $106.33 | 0 |
| 12:16 PM | $106.33 | Up $0.00 | $106.33 | $106.33 | 0 |
| 12:15 PM | $106.29 | Down $ -0.09 | $106.29 | $106.29 | 150 |
| 12:12 PM | $106.38 | Down $ -0.09 | $106.38 | $106.38 | 1,940 |
| 12:12 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 12:12 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 12:09 PM | $106.47 | Down $ -0.03 | $106.50 | $106.40 | 1,148 |
| 12:09 PM | $106.47 | Up $0.00 | $106.50 | $106.40 | 0 |
| 12:09 PM | $106.47 | Up $0.00 | $106.50 | $106.40 | 0 |
| 12:08 PM | $106.50 | Up $0.01 | $106.50 | $106.50 | 637 |
| 12:07 PM | $106.49 | Down $ -0.01 | $106.50 | $106.49 | 400 |
| 12:06 PM | $106.50 | Up $0.00 | $106.53 | $106.50 | 797 |
| 12:05 PM | $106.50 | Down $0.00 | $106.50 | $106.49 | 300 |
| 12:04 PM | $106.50 | Down $0.00 | $106.51 | $106.50 | 740 |
| 12:03 PM | $106.51 | Up $0.02 | $106.54 | $106.51 | 600 |
| 12:01 PM | $106.48 | Up $0.09 | $106.48 | $106.48 | 1,153 |
| 12:01 PM | $106.48 | Up $0.00 | $106.48 | $106.48 | 0 |
| 11:58 AM | $106.39 | Down $ -0.03 | $106.39 | $106.39 | 100 |
| 11:58 AM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 11:58 AM | $106.39 | Up $0.00 | $106.39 | $106.39 | 0 |
| 11:56 AM | $106.42 | Down $ -0.07 | $106.42 | $106.42 | 300 |
| 11:56 AM | $106.42 | Up $0.00 | $106.42 | $106.42 | 0 |
| 11:54 AM | $106.49 | Down $ -0.05 | $106.49 | $106.49 | 100 |
| 11:54 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 11:53 AM | $106.54 | Up $0.04 | $106.54 | $106.54 | 196 |
| 11:50 AM | $106.51 | Up $0.02 | $106.51 | $106.51 | 335 |
| 11:50 AM | $106.51 | Up $0.00 | $106.51 | $106.51 | 0 |
| 11:50 AM | $106.51 | Up $0.00 | $106.51 | $106.51 | 0 |
| 11:48 AM | $106.48 | Up $0.01 | $106.48 | $106.48 | 114 |
| 11:48 AM | $106.48 | Up $0.00 | $106.48 | $106.48 | 0 |
| 11:47 AM | $106.47 | Up $0.02 | $106.47 | $106.47 | 200 |
| 11:37 AM | $106.46 | Down $0.00 | $106.46 | $106.46 | 485 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:37 AM | $106.46 | Up $0.00 | $106.46 | $106.46 | 0 |
| 11:36 AM | $106.46 | Down $ -0.01 | $106.46 | $106.44 | 900 |
| 11:35 AM | $106.47 | Down $ -0.09 | $106.58 | $106.47 | 800 |
| 11:34 AM | $106.56 | Up $0.00 | $106.59 | $106.53 | 703 |
| 11:33 AM | $106.56 | Up $0.09 | $106.56 | $106.44 | 1,611 |
| 11:32 AM | $106.47 | Down $ -0.03 | $106.47 | $106.46 | 200 |
| 11:28 AM | $106.50 | Up $0.04 | $106.50 | $106.50 | 100 |
| 11:28 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 11:28 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 11:28 AM | $106.50 | Up $0.00 | $106.50 | $106.50 | 0 |
| 11:27 AM | $106.46 | Up $0.00 | $106.47 | $106.46 | 531 |
| 11:23 AM | $106.46 | Down $ -0.03 | $106.46 | $106.27 | 5,073 |
| 11:23 AM | $106.46 | Up $0.00 | $106.46 | $106.27 | 0 |
| 11:23 AM | $106.46 | Up $0.00 | $106.46 | $106.27 | 0 |
| 11:23 AM | $106.46 | Up $0.00 | $106.46 | $106.27 | 0 |
| 11:22 AM | $106.49 | Up $0.06 | $106.49 | $106.41 | 200 |
| 11:21 AM | $106.43 | Down $ -0.12 | $106.52 | $106.43 | 1,000 |
| 11:17 AM | $106.55 | Down $ -0.02 | $106.55 | $106.55 | 100 |
| 11:17 AM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 11:17 AM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 11:17 AM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 11:15 AM | $106.57 | Up $0.00 | $106.57 | $106.54 | 796 |
| 11:15 AM | $106.57 | Up $0.00 | $106.57 | $106.54 | 0 |
| 11:13 AM | $106.57 | Down $ -0.08 | $106.61 | $106.57 | 400 |
| 11:13 AM | $106.57 | Up $0.00 | $106.61 | $106.57 | 0 |
| 11:12 AM | $106.65 | Down $ -0.06 | $106.67 | $106.65 | 200 |
| 11:10 AM | $106.71 | Up $0.11 | $106.72 | $106.63 | 700 |
| 11:10 AM | $106.71 | Up $0.00 | $106.72 | $106.63 | 0 |
| 11:09 AM | $106.60 | Up $0.03 | $106.60 | $106.57 | 500 |
| 11:08 AM | $106.57 | Up $0.06 | $106.57 | $106.57 | 100 |
| 11:07 AM | $106.51 | Down $ -0.02 | $106.51 | $106.51 | 200 |
| 11:06 AM | $106.53 | Up $0.04 | $106.53 | $106.53 | 300 |
| 11:02 AM | $106.49 | Down $ -0.07 | $106.49 | $106.49 | 300 |
| 11:02 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 11:02 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 11:02 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 11:00 AM | $106.56 | Down $ -0.04 | $106.59 | $106.56 | 200 |
| 11:00 AM | $106.56 | Up $0.00 | $106.59 | $106.56 | 0 |
| 10:59 AM | $106.60 | Up $0.05 | $106.60 | $106.59 | 371 |
| 10:58 AM | $106.55 | Up $0.00 | $106.55 | $106.55 | 291 |
| 10:57 AM | $106.54 | Down $ -0.07 | $106.54 | $106.54 | 100 |
| 10:54 AM | $106.61 | Down $ -0.01 | $106.64 | $106.61 | 1,241 |
| 10:54 AM | $106.61 | Up $0.00 | $106.64 | $106.61 | 0 |
| 10:54 AM | $106.61 | Up $0.00 | $106.64 | $106.61 | 0 |
| 10:52 AM | $106.62 | Up $0.03 | $106.62 | $106.62 | 100 |
| 10:52 AM | $106.62 | Up $0.00 | $106.62 | $106.62 | 0 |
| 10:50 AM | $106.59 | Down $ -0.07 | $106.59 | $106.59 | 200 |
| 10:50 AM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 10:48 AM | $106.66 | Down $ -0.06 | $106.68 | $106.66 | 600 |
| 10:48 AM | $106.66 | Up $0.00 | $106.68 | $106.66 | 0 |
| 10:47 AM | $106.73 | Up $0.02 | $106.73 | $106.73 | 100 |
| 10:46 AM | $106.71 | Down $ -0.01 | $106.74 | $106.69 | 1,000 |
| 10:45 AM | $106.72 | Up $0.00 | $106.78 | $106.72 | 300 |
| 10:44 AM | $106.72 | Up $0.13 | $106.73 | $106.62 | 1,500 |
| 10:41 AM | $106.59 | Down $ -0.08 | $106.63 | $106.59 | 300 |
| 10:41 AM | $106.59 | Up $0.00 | $106.63 | $106.59 | 0 |
| 10:41 AM | $106.59 | Up $0.00 | $106.63 | $106.59 | 0 |
| 10:40 AM | $106.67 | Up $0.09 | $106.67 | $106.64 | 300 |
| 10:39 AM | $106.59 | Down $ -0.04 | $106.62 | $106.59 | 200 |
| 10:38 AM | $106.62 | Down $ -0.01 | $106.62 | $106.57 | 1,761 |
| 10:35 AM | $106.63 | Up $0.03 | $106.64 | $106.58 | 568 |
| 10:35 AM | $106.63 | Up $0.00 | $106.64 | $106.58 | 0 |
| 10:35 AM | $106.63 | Up $0.00 | $106.64 | $106.58 | 0 |
| 10:34 AM | $106.60 | Down $ -0.05 | $106.65 | $106.60 | 300 |
| 10:31 AM | $106.65 | Down $ -0.05 | $106.65 | $106.65 | 100 |
| 10:31 AM | $106.65 | Up $0.00 | $106.65 | $106.65 | 0 |
| 10:31 AM | $106.65 | Up $0.00 | $106.65 | $106.65 | 0 |
| 10:30 AM | $106.70 | Down $ -0.02 | $106.73 | $106.69 | 400 |
| 10:29 AM | $106.72 | Down $ -0.01 | $106.72 | $106.71 | 200 |
| 10:28 AM | $106.73 | Down $ -0.08 | $106.76 | $106.73 | 300 |
| 10:27 AM | $106.81 | Down $ -0.06 | $106.81 | $106.79 | 400 |
| 10:26 AM | $106.87 | Down $ -0.04 | $106.87 | $106.87 | 100 |
| 10:25 AM | $106.91 | Up $0.07 | $106.91 | $106.89 | 200 |
| 10:24 AM | $106.84 | Up $0.00 | $106.84 | $106.84 | 100 |
| 10:23 AM | $106.84 | Down $ -0.14 | $106.98 | $106.84 | 309 |
| 10:21 AM | $106.98 | Up $0.09 | $106.98 | $106.98 | 100 |
| 10:21 AM | $106.98 | Up $0.00 | $106.98 | $106.98 | 0 |
| 10:19 AM | $106.89 | Down $ -0.05 | $107.01 | $106.89 | 300 |
| 10:19 AM | $106.89 | Up $0.00 | $107.01 | $106.89 | 0 |
| 10:17 AM | $106.94 | Up $0.00 | $106.96 | $106.94 | 682 |
| 10:17 AM | $106.94 | Up $0.00 | $106.96 | $106.94 | 0 |
| 10:16 AM | $106.93 | Up $0.14 | $106.93 | $106.84 | 302 |
| 10:15 AM | $106.79 | Down $ -0.13 | $106.79 | $106.79 | 200 |
| 10:14 AM | $106.92 | Up $0.03 | $106.92 | $106.84 | 300 |
| 10:13 AM | $106.89 | Down $ -0.13 | $106.95 | $106.89 | 200 |
| 10:12 AM | $107.02 | Up $0.06 | $107.02 | $106.89 | 2,221 |
| 10:11 AM | $106.96 | Down $ -0.08 | $107.07 | $106.96 | 300 |
| 10:06 AM | $107.04 | Up $0.29 | $107.04 | $107.00 | 743 |
| 10:06 AM | $107.04 | Up $0.00 | $107.04 | $107.00 | 0 |
| 10:06 AM | $107.04 | Up $0.00 | $107.04 | $107.00 | 0 |
| 10:06 AM | $107.04 | Up $0.00 | $107.04 | $107.00 | 0 |
| 10:06 AM | $107.04 | Up $0.00 | $107.04 | $107.00 | 0 |
| 10:05 AM | $106.75 | Down $ -0.16 | $106.80 | $106.75 | 333 |
| 10:03 AM | $106.91 | Down $ -0.05 | $106.94 | $106.79 | 631 |
| 10:03 AM | $106.91 | Up $0.00 | $106.94 | $106.79 | 0 |
| 10:02 AM | $106.96 | Up $0.02 | $106.96 | $106.96 | 246 |
| 10:00 AM | $106.94 | Up $0.14 | $106.94 | $106.94 | 300 |
| 10:00 AM | $106.94 | Up $0.00 | $106.94 | $106.94 | 0 |
| 09:56 AM | $106.79 | Down $ -0.10 | $106.79 | $106.79 | 200 |
| 09:56 AM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 09:56 AM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 09:56 AM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 09:49 AM | $106.90 | Up $0.00 | $106.90 | $106.90 | 618 |
| 09:49 AM | $106.90 | Up $0.00 | $106.90 | $106.90 | 0 |
| 09:49 AM | $106.90 | Up $0.00 | $106.90 | $106.90 | 0 |
| 09:49 AM | $106.90 | Up $0.00 | $106.90 | $106.90 | 0 |
| 09:49 AM | $106.90 | Up $0.00 | $106.90 | $106.90 | 0 |
| 09:49 AM | $106.90 | Up $0.00 | $106.90 | $106.90 | 0 |
| 09:49 AM | $106.90 | Up $0.00 | $106.90 | $106.90 | 0 |
| 09:46 AM | $106.89 | Down $ -0.15 | $107.00 | $106.89 | 1,200 |
| 09:46 AM | $106.89 | Up $0.00 | $107.00 | $106.89 | 0 |
| 09:46 AM | $106.89 | Up $0.00 | $107.00 | $106.89 | 0 |
| 09:45 AM | $107.04 | Up $0.07 | $107.27 | $106.97 | 1,641 |
| 09:44 AM | $106.97 | Up $0.03 | $107.05 | $106.95 | 637 |
| 09:43 AM | $106.95 | Up $0.13 | $106.95 | $106.95 | 100 |
| 09:41 AM | $106.82 | Down $ -0.18 | $106.82 | $106.82 | 200 |
| 09:41 AM | $106.82 | Up $0.00 | $106.82 | $106.82 | 0 |
| 09:40 AM | $107.00 | Up $0.03 | $107.00 | $107.00 | 200 |
| 09:39 AM | $106.97 | Up $0.11 | $106.97 | $106.96 | 609 |
| 09:34 AM | $106.86 | Up $0.00 | $107.22 | $106.86 | 956 |
| 09:34 AM | $106.86 | Up $0.00 | $107.22 | $106.86 | 0 |
| 09:34 AM | $106.86 | Up $0.00 | $107.22 | $106.86 | 0 |
| 09:34 AM | $106.86 | Up $0.00 | $107.22 | $106.86 | 0 |
| 09:34 AM | $106.86 | Up $0.00 | $107.22 | $106.86 | 0 |
| 09:32 AM | $106.86 | Up $0.03 | $106.86 | $106.86 | 600 |
| 09:32 AM | $106.86 | Up $0.00 | $106.86 | $106.86 | 0 |
| 09:31 AM | $106.83 | Down $ -0.85 | $106.86 | $106.83 | 315 |
| 09:30 AM | $107.68 | Up $0.11 | $107.68 | $106.82 | 4,902 |
| Previous close | $107.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/06/2026 | $105.97 | $106.48 | $106.63 | $105.95 | 397,901 |
| 05/06/2026 | $107.57 | $106.73 | $108.04 | $106.65 | 362,704 |
| 04/06/2026 | $105.04 | $105.23 | $105.29 | $104.63 | 306,921 |
| 03/06/2026 | $104.49 | $105.01 | $105.36 | $104.38 | 283,392 |
| 02/06/2026 | $104.93 | $104.77 | $106.12 | $104.77 | 523,329 |
| 01/06/2026 | $103.80 | $103.95 | $103.95 | $103.20 | 276,801 |
| 29/05/2026 | $103.54 | $104.70 | $104.81 | $103.47 | 254,501 |
| 28/05/2026 | $104.82 | $105.56 | $105.65 | $104.46 | 490,005 |
| 27/05/2026 | $106.98 | $107.97 | $107.98 | $106.67 | 347,282 |
| 26/05/2026 | $109.09 | $108.99 | $109.31 | $108.73 | 277,464 |
| 22/05/2026 | $108.87 | $109.94 | $110.09 | $108.83 | 381,059 |
| 21/05/2026 | $109.22 | $108.84 | $109.23 | $108.44 | 194,460 |
| 20/05/2026 | $108.89 | $108.70 | $109.34 | $108.56 | 167,911 |
| 19/05/2026 | $107.89 | $108.18 | $108.22 | $107.71 | 134,474 |
| 18/05/2026 | $108.01 | $107.60 | $108.60 | $107.54 | 180,069 |
| 15/05/2026 | $105.80 | $105.99 | $106.16 | $105.29 | 540,184 |
| 14/05/2026 | $105.20 | $105.15 | $105.21 | $104.58 | 384,368 |
| 13/05/2026 | $104.08 | $103.90 | $104.18 | $103.48 | 317,895 |
| 12/05/2026 | $104.39 | $104.59 | $105.33 | $104.17 | 351,870 |
| 11/05/2026 | $103.72 | $103.70 | $104.08 | $102.88 | 428,490 |
| 08/05/2026 | $104.50 | $104.56 | $104.69 | $104.15 | 373,167 |
| 07/05/2026 | $104.41 | $105.61 | $105.72 | $104.36 | 436,197 |
| 06/05/2026 | $105.29 | $106.73 | $106.73 | $105.10 | 475,807 |
| 05/05/2026 | $106.19 | $107.03 | $107.17 | $106.16 | 386,308 |
| 04/05/2026 | $105.15 | $105.07 | $105.51 | $103.03 | 722,488 |
| 01/05/2026 | $111.70 | $112.67 | $112.81 | $111.70 | 668,350 |
| 30/04/2026 | $112.61 | $112.48 | $112.85 | $111.96 | 396,189 |
| 29/04/2026 | $111.21 | $111.30 | $111.89 | $110.82 | 300,832 |
| 28/04/2026 | $112.37 | $113.03 | $113.24 | $111.91 | 314,237 |
| 27/04/2026 | $111.17 | $111.93 | $111.97 | $111.17 | 288,562 |
Graphs are not available, please refer to the detailed table