Quotes and Market Data
Find a quote
ATKINSREALIS GROUP INC
103.95 Up 7.69 (7.40 %)
Delayed : 2025/09/12 08:15:22
- Previous close $96.26
- Opening $96.78
- Price Ask $104.50
- Price Bid $104.50
- Size Bid 3
- Size Ask 9
- Today High $104.31
- Today Low $96.77
- 52 Weeks High $104.31
- 52 Weeks Low $49.41
- Volume 1,123,495
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.95 | Up $0.01 | $103.95 | $103.95 | 93,600 |
| 03:59 PM | $103.94 | Up $0.13 | $103.94 | $103.82 | 16,700 |
| 03:58 PM | $103.81 | Up $0.01 | $103.85 | $103.80 | 6,600 |
| 03:57 PM | $103.80 | Down $ -0.01 | $103.88 | $103.80 | 13,700 |
| 03:56 PM | $103.81 | Up $0.00 | $103.93 | $103.81 | 10,300 |
| 03:55 PM | $103.81 | Down $ -0.04 | $103.87 | $103.80 | 7,900 |
| 03:54 PM | $103.85 | Up $0.00 | $103.86 | $103.79 | 9,500 |
| 03:53 PM | $103.85 | Down $ -0.07 | $103.90 | $103.81 | 7,200 |
| 03:52 PM | $103.92 | Up $0.05 | $103.93 | $103.84 | 12,500 |
| 03:51 PM | $103.87 | Up $0.00 | $103.93 | $103.85 | 5,900 |
| 03:50 PM | $103.87 | Up $0.16 | $103.96 | $103.74 | 5,900 |
| 03:49 PM | $103.71 | Up $0.19 | $103.71 | $103.55 | 5,700 |
| 03:48 PM | $103.52 | Down $ -0.08 | $103.62 | $103.52 | 3,800 |
| 03:47 PM | $103.60 | Down $ -0.13 | $103.79 | $103.60 | 8,800 |
| 03:46 PM | $103.73 | Up $0.06 | $103.76 | $103.70 | 7,200 |
| 03:45 PM | $103.67 | Down $ -0.04 | $103.76 | $103.62 | 7,200 |
| 03:44 PM | $103.71 | Up $0.08 | $103.74 | $103.61 | 12,500 |
| 03:43 PM | $103.63 | Down $ -0.02 | $103.65 | $103.61 | 10,700 |
| 03:42 PM | $103.65 | Up $0.09 | $103.65 | $103.54 | 9,200 |
| 03:41 PM | $103.56 | Up $0.03 | $103.56 | $103.54 | 500 |
| 03:40 PM | $103.53 | Down $ -0.04 | $103.62 | $103.48 | 5,700 |
| 03:39 PM | $103.57 | Up $0.05 | $103.65 | $103.50 | 2,900 |
| 03:38 PM | $103.52 | Up $0.05 | $103.64 | $103.42 | 7,800 |
| 03:37 PM | $103.47 | Down $ -0.05 | $103.51 | $103.43 | 6,200 |
| 03:36 PM | $103.52 | Down $ -0.21 | $103.74 | $103.52 | 2,300 |
| 03:35 PM | $103.73 | Down $ -0.05 | $103.81 | $103.67 | 8,600 |
| 03:34 PM | $103.78 | Down $ -0.13 | $103.88 | $103.78 | 1,200 |
| 03:33 PM | $103.91 | Down $ -0.09 | $103.96 | $103.91 | 1,600 |
| 03:32 PM | $104.00 | Up $0.06 | $104.08 | $103.95 | 5,900 |
| 03:31 PM | $103.94 | Down $ -0.04 | $104.00 | $103.91 | 3,400 |
| 03:30 PM | $103.98 | Up $0.02 | $104.02 | $103.94 | 2,600 |
| 03:29 PM | $103.96 | Up $0.08 | $103.99 | $103.89 | 1,700 |
| 03:28 PM | $103.88 | Down $ -0.30 | $104.14 | $103.84 | 6,800 |
| 03:27 PM | $104.18 | Down $ -0.01 | $104.31 | $104.14 | 12,900 |
| 03:26 PM | $104.19 | Up $0.17 | $104.19 | $104.06 | 7,900 |
| 03:25 PM | $104.02 | Up $0.16 | $104.02 | $103.91 | 6,100 |
| 03:24 PM | $103.87 | Up $0.24 | $103.87 | $103.55 | 8,800 |
| 03:23 PM | $103.62 | Up $0.11 | $103.62 | $103.50 | 4,100 |
| 03:22 PM | $103.51 | Up $0.03 | $103.54 | $103.51 | 2,300 |
| 03:21 PM | $103.48 | Down $ -0.09 | $103.56 | $103.46 | 6,200 |
| 03:20 PM | $103.57 | Down $ -0.22 | $103.78 | $103.56 | 11,100 |
| 03:19 PM | $103.79 | Up $0.05 | $103.79 | $103.70 | 4,600 |
| 03:18 PM | $103.73 | Up $0.00 | $103.75 | $103.68 | 2,700 |
| 03:17 PM | $103.73 | Up $0.17 | $103.73 | $103.54 | 4,500 |
| 03:16 PM | $103.56 | Down $ -0.12 | $103.69 | $103.46 | 14,800 |
| 03:15 PM | $103.68 | Up $0.26 | $103.68 | $103.43 | 2,700 |
| 03:14 PM | $103.42 | Up $0.08 | $103.42 | $103.35 | 4,200 |
| 03:13 PM | $103.35 | Down $ -0.02 | $103.41 | $103.35 | 20,900 |
| 03:12 PM | $103.36 | Down $ -0.03 | $103.40 | $103.35 | 10,400 |
| 03:11 PM | $103.39 | Up $0.23 | $103.39 | $103.12 | 6,200 |
| 03:10 PM | $103.16 | Down $ -0.15 | $103.35 | $103.16 | 8,100 |
| 03:09 PM | $103.31 | Up $0.07 | $103.39 | $103.22 | 6,800 |
| 03:08 PM | $103.24 | Down $ -0.04 | $103.32 | $103.22 | 2,500 |
| 03:07 PM | $103.28 | Up $0.12 | $103.32 | $103.18 | 1,600 |
| 03:06 PM | $103.16 | Up $0.08 | $103.16 | $103.13 | 1,100 |
| 03:05 PM | $103.08 | Down $ -0.09 | $103.21 | $103.08 | 3,200 |
| 03:04 PM | $103.17 | Down $ -0.02 | $103.23 | $103.12 | 6,700 |
| 03:03 PM | $103.19 | Down $ -0.04 | $103.33 | $103.19 | 4,700 |
| 03:02 PM | $103.23 | Up $0.03 | $103.24 | $103.23 | 200 |
| 03:01 PM | $103.20 | Up $0.18 | $103.20 | $103.06 | 2,500 |
| 03:00 PM | $103.02 | Down $ -0.14 | $103.15 | $103.02 | 1,400 |
| 02:59 PM | $103.16 | Up $0.01 | $103.19 | $103.16 | 1,300 |
| 02:58 PM | $103.15 | Up $0.03 | $103.17 | $103.09 | 2,500 |
| 02:57 PM | $103.12 | Up $0.08 | $103.12 | $103.04 | 1,000 |
| 02:56 PM | $103.04 | Down $ -0.01 | $103.10 | $103.04 | 900 |
| 02:55 PM | $103.05 | Up $0.01 | $103.09 | $103.04 | 2,100 |
| 02:54 PM | $103.04 | Up $0.05 | $103.04 | $103.00 | 1,700 |
| 02:53 PM | $102.99 | Up $0.01 | $103.00 | $102.99 | 300 |
| 02:52 PM | $102.98 | Down $ -0.04 | $103.06 | $102.98 | 2,400 |
| 02:51 PM | $103.02 | Up $0.04 | $103.04 | $102.99 | 900 |
| 02:50 PM | $102.98 | Down $ -0.07 | $103.06 | $102.98 | 1,100 |
| 02:49 PM | $103.05 | Up $0.11 | $103.05 | $102.96 | 1,200 |
| 02:48 PM | $102.94 | Up $0.02 | $102.97 | $102.94 | 400 |
| 02:47 PM | $102.92 | Down $ -0.07 | $102.97 | $102.92 | 300 |
| 02:46 PM | $102.99 | Up $0.02 | $103.00 | $102.92 | 2,100 |
| 02:45 PM | $102.97 | Down $ -0.01 | $102.98 | $102.97 | 600 |
| 02:44 PM | $102.98 | Down $ -0.16 | $103.11 | $102.97 | 4,100 |
| 02:43 PM | $103.14 | Up $0.07 | $103.15 | $103.10 | 400 |
| 02:42 PM | $103.07 | Up $0.08 | $103.10 | $103.01 | 1,700 |
| 02:41 PM | $102.99 | Up $0.10 | $103.01 | $102.93 | 5,100 |
| 02:40 PM | $102.89 | Up $0.03 | $102.90 | $102.89 | 700 |
| 02:39 PM | $102.86 | Up $0.19 | $102.86 | $102.68 | 5,200 |
| 02:38 PM | $102.67 | Up $0.09 | $102.67 | $102.57 | 3,800 |
| 02:37 PM | $102.58 | Down $ -0.02 | $102.59 | $102.58 | 1,900 |
| 02:36 PM | $102.60 | Down $ -0.19 | $102.80 | $102.60 | 7,400 |
| 02:35 PM | $102.78 | Up $0.20 | $102.78 | $102.62 | 3,400 |
| 02:34 PM | $102.58 | Up $0.03 | $102.58 | $102.58 | 100 |
| 02:33 PM | $102.55 | Up $0.10 | $102.57 | $102.47 | 1,500 |
| 02:32 PM | $102.45 | Up $0.00 | $102.49 | $102.45 | 1,500 |
| 02:31 PM | $102.45 | Down $ -0.12 | $102.60 | $102.45 | 2,300 |
| 02:30 PM | $102.57 | Up $0.03 | $102.60 | $102.54 | 1,000 |
| 02:29 PM | $102.54 | Up $0.08 | $102.58 | $102.54 | 300 |
| 02:28 PM | $102.46 | Up $0.13 | $102.46 | $102.35 | 1,300 |
| 02:27 PM | $102.33 | Up $0.06 | $102.34 | $102.31 | 400 |
| 02:26 PM | $102.27 | Up $0.03 | $102.31 | $102.27 | 300 |
| 02:25 PM | $102.24 | Up $0.08 | $102.24 | $102.14 | 2,500 |
| 02:24 PM | $102.16 | Down $ -0.02 | $102.16 | $102.16 | 200 |
| 02:22 PM | $102.18 | Down $ -0.03 | $102.20 | $102.15 | 1,600 |
| 02:22 PM | $102.18 | Up $0.00 | $102.20 | $102.15 | 0 |
| 02:21 PM | $102.20 | Up $0.02 | $102.22 | $102.18 | 700 |
| 02:20 PM | $102.18 | Down $ -0.04 | $102.22 | $102.18 | 1,100 |
| 02:19 PM | $102.22 | Down $ -0.01 | $102.22 | $102.22 | 300 |
| 02:18 PM | $102.23 | Down $ -0.02 | $102.24 | $102.23 | 900 |
| 02:17 PM | $102.25 | Up $0.09 | $102.33 | $102.17 | 4,300 |
| 02:16 PM | $102.16 | Up $0.01 | $102.20 | $102.16 | 1,400 |
| 02:15 PM | $102.15 | Up $0.09 | $102.15 | $102.06 | 1,300 |
| 02:14 PM | $102.06 | Up $0.00 | $102.06 | $102.04 | 500 |
| 02:13 PM | $102.06 | Up $0.10 | $102.06 | $101.98 | 2,800 |
| 02:12 PM | $101.96 | Down $ -0.02 | $101.97 | $101.96 | 300 |
| 02:11 PM | $101.98 | Down $ -0.04 | $101.98 | $101.98 | 300 |
| 02:09 PM | $102.02 | Up $0.02 | $102.02 | $101.96 | 1,400 |
| 02:09 PM | $102.02 | Up $0.00 | $102.02 | $101.96 | 0 |
| 02:08 PM | $102.00 | Up $0.00 | $102.00 | $101.96 | 2,500 |
| 02:07 PM | $102.00 | Down $ -0.01 | $102.02 | $102.00 | 300 |
| 02:06 PM | $102.01 | Up $0.07 | $102.01 | $101.90 | 3,200 |
| 02:05 PM | $101.94 | Down $ -0.05 | $101.97 | $101.94 | 900 |
| 02:04 PM | $101.99 | Down $ -0.07 | $102.03 | $101.99 | 700 |
| 02:03 PM | $102.06 | Down $ -0.03 | $102.09 | $102.05 | 1,300 |
| 02:02 PM | $102.09 | Up $0.02 | $102.13 | $102.04 | 1,800 |
| 02:01 PM | $102.07 | Up $0.04 | $102.11 | $102.06 | 1,200 |
| 02:00 PM | $102.03 | Down $ -0.06 | $102.04 | $102.03 | 200 |
| 01:59 PM | $102.09 | Up $0.07 | $102.19 | $102.05 | 3,700 |
| 01:58 PM | $102.02 | Down $ -0.04 | $102.07 | $102.02 | 700 |
| 01:57 PM | $102.06 | Down $ -0.04 | $102.06 | $101.99 | 3,700 |
| 01:56 PM | $102.10 | Down $ -0.16 | $102.25 | $102.09 | 1,700 |
| 01:55 PM | $102.26 | Down $ -0.04 | $102.30 | $102.25 | 1,100 |
| 01:54 PM | $102.30 | Down $ -0.02 | $102.30 | $102.30 | 700 |
| 01:53 PM | $102.32 | Down $ -0.08 | $102.38 | $102.32 | 800 |
| 01:52 PM | $102.40 | Down $ -0.08 | $102.49 | $102.40 | 1,500 |
| 01:51 PM | $102.48 | Down $ -0.09 | $102.50 | $102.48 | 400 |
| 01:50 PM | $102.57 | Up $0.05 | $102.59 | $102.50 | 1,100 |
| 01:49 PM | $102.52 | Down $ -0.34 | $102.86 | $102.52 | 3,100 |
| 01:48 PM | $102.86 | Down $ -0.03 | $102.90 | $102.86 | 4,600 |
| 01:47 PM | $102.89 | Up $0.00 | $102.89 | $102.86 | 4,500 |
| 01:46 PM | $102.89 | Up $0.01 | $102.96 | $102.86 | 6,400 |
| 01:45 PM | $102.88 | Up $0.01 | $102.91 | $102.86 | 8,500 |
| 01:44 PM | $102.87 | Down $ -0.04 | $102.93 | $102.86 | 5,100 |
| 01:43 PM | $102.91 | Up $0.07 | $102.91 | $102.85 | 900 |
| 01:42 PM | $102.84 | Up $0.01 | $102.84 | $102.81 | 1,100 |
| 01:41 PM | $102.83 | Up $0.00 | $102.85 | $102.79 | 1,800 |
| 01:40 PM | $102.83 | Up $0.02 | $102.86 | $102.80 | 2,500 |
| 01:39 PM | $102.81 | Up $0.00 | $102.83 | $102.77 | 4,600 |
| 01:38 PM | $102.81 | Up $0.11 | $102.81 | $102.66 | 2,100 |
| 01:37 PM | $102.70 | Up $0.03 | $102.74 | $102.66 | 2,600 |
| 01:36 PM | $102.67 | Up $0.02 | $102.67 | $102.64 | 300 |
| 01:35 PM | $102.65 | Down $ -0.06 | $102.69 | $102.60 | 2,400 |
| 01:34 PM | $102.71 | Up $0.12 | $102.74 | $102.55 | 3,100 |
| 01:33 PM | $102.59 | Up $0.16 | $102.60 | $102.47 | 2,600 |
| 01:32 PM | $102.44 | Up $0.14 | $102.46 | $102.26 | 3,600 |
| 01:31 PM | $102.30 | Up $0.08 | $102.31 | $102.21 | 1,000 |
| 01:30 PM | $102.22 | Up $0.08 | $102.22 | $102.13 | 1,400 |
| 01:29 PM | $102.14 | Down $ -0.13 | $102.30 | $102.14 | 4,000 |
| 01:28 PM | $102.27 | Up $0.02 | $102.27 | $102.27 | 200 |
| 01:27 PM | $102.25 | Down $ -0.11 | $102.35 | $102.25 | 2,600 |
| 01:26 PM | $102.36 | Up $0.00 | $102.36 | $102.32 | 600 |
| 01:25 PM | $102.36 | Up $0.07 | $102.37 | $102.31 | 900 |
| 01:24 PM | $102.29 | Down $ -0.13 | $102.39 | $102.26 | 2,300 |
| 01:23 PM | $102.42 | Up $0.15 | $102.42 | $102.27 | 1,900 |
| 01:22 PM | $102.27 | Up $0.01 | $102.29 | $102.26 | 1,900 |
| 01:21 PM | $102.26 | Up $0.02 | $102.32 | $102.19 | 2,700 |
| 01:20 PM | $102.24 | Up $0.16 | $102.24 | $102.13 | 1,300 |
| 01:19 PM | $102.09 | Down $ -0.07 | $102.14 | $102.07 | 1,400 |
| 01:18 PM | $102.15 | Up $0.13 | $102.15 | $101.97 | 5,500 |
| 01:17 PM | $102.02 | Up $0.01 | $102.02 | $102.02 | 100 |
| 01:16 PM | $102.01 | Up $0.06 | $102.01 | $101.91 | 3,300 |
| 01:15 PM | $101.95 | Up $0.10 | $101.95 | $101.82 | 4,400 |
| 01:14 PM | $101.85 | Up $0.05 | $101.86 | $101.74 | 1,500 |
| 01:13 PM | $101.80 | Up $0.01 | $101.80 | $101.75 | 400 |
| 01:12 PM | $101.79 | Down $ -0.05 | $101.82 | $101.78 | 700 |
| 01:11 PM | $101.84 | Up $0.11 | $101.84 | $101.79 | 300 |
| 01:10 PM | $101.73 | Up $0.16 | $101.73 | $101.60 | 1,100 |
| 01:07 PM | $101.57 | Up $0.00 | $101.57 | $101.51 | 1,800 |
| 01:07 PM | $101.57 | Up $0.00 | $101.57 | $101.51 | 0 |
| 01:07 PM | $101.57 | Up $0.00 | $101.57 | $101.51 | 0 |
| 01:06 PM | $101.57 | Down $ -0.04 | $101.59 | $101.57 | 700 |
| 01:05 PM | $101.61 | Up $0.05 | $101.61 | $101.58 | 800 |
| 01:03 PM | $101.56 | Up $0.03 | $101.56 | $101.55 | 300 |
| 01:03 PM | $101.56 | Up $0.00 | $101.56 | $101.55 | 0 |
| 01:01 PM | $101.54 | Up $0.09 | $101.54 | $101.47 | 400 |
| 01:01 PM | $101.54 | Up $0.00 | $101.54 | $101.47 | 0 |
| 01:00 PM | $101.44 | Up $0.03 | $101.44 | $101.44 | 100 |
| 12:58 PM | $101.41 | Up $0.15 | $101.43 | $101.25 | 2,300 |
| 12:58 PM | $101.41 | Up $0.00 | $101.43 | $101.25 | 0 |
| 12:56 PM | $101.26 | Up $0.17 | $101.26 | $101.11 | 7,800 |
| 12:56 PM | $101.26 | Up $0.00 | $101.26 | $101.11 | 0 |
| 12:55 PM | $101.09 | Down $ -0.04 | $101.10 | $101.09 | 200 |
| 12:54 PM | $101.13 | Up $0.06 | $101.13 | $101.13 | 200 |
| 12:53 PM | $101.07 | Up $0.05 | $101.08 | $101.05 | 700 |
| 12:52 PM | $101.02 | Up $0.04 | $101.02 | $100.99 | 400 |
| 12:51 PM | $100.98 | Up $0.12 | $100.98 | $100.86 | 2,300 |
| 12:50 PM | $100.86 | Down $ -0.01 | $100.87 | $100.86 | 1,200 |
| 12:49 PM | $100.87 | Down $ -0.07 | $100.94 | $100.87 | 900 |
| 12:48 PM | $100.94 | Up $0.03 | $100.94 | $100.90 | 300 |
| 12:47 PM | $100.91 | Down $ -0.04 | $100.94 | $100.91 | 600 |
| 12:46 PM | $100.95 | Up $0.00 | $100.95 | $100.94 | 300 |
| 12:45 PM | $100.95 | Up $0.02 | $100.97 | $100.95 | 500 |
| 12:43 PM | $100.93 | Down $ -0.09 | $101.00 | $100.93 | 1,600 |
| 12:43 PM | $100.93 | Up $0.00 | $101.00 | $100.93 | 0 |
| 12:41 PM | $101.02 | Down $ -0.10 | $101.10 | $101.02 | 5,500 |
| 12:41 PM | $101.02 | Up $0.00 | $101.10 | $101.02 | 0 |
| 12:40 PM | $101.12 | Up $0.03 | $101.12 | $101.12 | 200 |
| 12:39 PM | $101.10 | Up $0.05 | $101.10 | $101.10 | 300 |
| 12:38 PM | $101.05 | Up $0.09 | $101.06 | $101.01 | 1,200 |
| 12:37 PM | $100.96 | Up $0.12 | $101.02 | $100.87 | 3,800 |
| 12:36 PM | $100.84 | Up $0.10 | $100.84 | $100.73 | 3,900 |
| 12:35 PM | $100.74 | Up $0.01 | $100.77 | $100.74 | 700 |
| 12:34 PM | $100.73 | Down $ -0.01 | $100.73 | $100.73 | 100 |
| 12:33 PM | $100.74 | Down $ -0.01 | $100.74 | $100.74 | 100 |
| 12:32 PM | $100.75 | Up $0.04 | $100.77 | $100.74 | 800 |
| 12:31 PM | $100.71 | Down $ -0.04 | $100.72 | $100.71 | 300 |
| 12:30 PM | $100.75 | Up $0.06 | $100.75 | $100.70 | 400 |
| 12:29 PM | $100.69 | Up $0.09 | $100.76 | $100.61 | 5,200 |
| 12:28 PM | $100.60 | Up $0.00 | $100.61 | $100.59 | 800 |
| 12:27 PM | $100.60 | Down $ -0.04 | $100.63 | $100.60 | 800 |
| 12:26 PM | $100.64 | Up $0.06 | $100.64 | $100.58 | 1,700 |
| 12:25 PM | $100.58 | Down $ -0.01 | $100.60 | $100.58 | 1,200 |
| 12:24 PM | $100.59 | Up $0.05 | $100.59 | $100.58 | 700 |
| 12:23 PM | $100.54 | Down $ -0.02 | $100.54 | $100.54 | 200 |
| 12:22 PM | $100.56 | Up $0.03 | $100.56 | $100.56 | 200 |
| 12:21 PM | $100.53 | Down $ -0.05 | $100.59 | $100.53 | 500 |
| 12:20 PM | $100.58 | Down $ -0.07 | $100.66 | $100.58 | 900 |
| 12:19 PM | $100.65 | Up $0.03 | $100.68 | $100.64 | 1,500 |
| 12:18 PM | $100.62 | Up $0.02 | $100.62 | $100.61 | 400 |
| 12:17 PM | $100.60 | Up $0.05 | $100.60 | $100.55 | 500 |
| 12:16 PM | $100.55 | Down $ -0.01 | $100.57 | $100.55 | 300 |
| 12:15 PM | $100.56 | Down $ -0.04 | $100.58 | $100.56 | 1,100 |
| 12:14 PM | $100.60 | Up $0.08 | $100.60 | $100.56 | 600 |
| 12:13 PM | $100.52 | Down $ -0.11 | $100.61 | $100.52 | 1,600 |
| 12:12 PM | $100.63 | Down $ -0.03 | $100.66 | $100.63 | 400 |
| 12:11 PM | $100.66 | Up $0.10 | $100.66 | $100.57 | 1,400 |
| 12:10 PM | $100.56 | Down $ -0.09 | $100.64 | $100.56 | 2,200 |
| 12:09 PM | $100.65 | Down $ -0.02 | $100.69 | $100.65 | 800 |
| 12:08 PM | $100.67 | Down $ -0.01 | $100.70 | $100.67 | 200 |
| 12:07 PM | $100.68 | Down $ -0.02 | $100.68 | $100.68 | 700 |
| 12:06 PM | $100.70 | Up $0.00 | $100.70 | $100.69 | 500 |
| 12:05 PM | $100.70 | Down $ -0.05 | $100.76 | $100.70 | 2,300 |
| 12:04 PM | $100.75 | Up $0.03 | $100.75 | $100.71 | 400 |
| 12:03 PM | $100.72 | Up $0.00 | $100.75 | $100.71 | 600 |
| 12:02 PM | $100.72 | Up $0.00 | $100.72 | $100.71 | 500 |
| 12:01 PM | $100.72 | Up $0.05 | $100.76 | $100.71 | 2,600 |
| 11:59 AM | $100.67 | Down $ -0.01 | $100.69 | $100.67 | 300 |
| 11:59 AM | $100.67 | Up $0.00 | $100.69 | $100.67 | 0 |
| 11:55 AM | $100.68 | Down $ -0.01 | $100.70 | $100.68 | 1,400 |
| 11:55 AM | $100.68 | Up $0.00 | $100.70 | $100.68 | 0 |
| 11:55 AM | $100.68 | Up $0.00 | $100.70 | $100.68 | 0 |
| 11:55 AM | $100.68 | Up $0.00 | $100.70 | $100.68 | 0 |
| 11:53 AM | $100.69 | Up $0.00 | $100.75 | $100.69 | 2,900 |
| 11:53 AM | $100.69 | Up $0.00 | $100.75 | $100.69 | 0 |
| 11:52 AM | $100.69 | Down $ -0.05 | $100.74 | $100.66 | 6,400 |
| 11:51 AM | $100.73 | Down $ -0.02 | $100.75 | $100.73 | 900 |
| 11:49 AM | $100.75 | Up $0.01 | $100.77 | $100.73 | 900 |
| 11:49 AM | $100.75 | Up $0.00 | $100.77 | $100.73 | 0 |
| 11:48 AM | $100.74 | Up $0.10 | $100.82 | $100.67 | 1,300 |
| 11:47 AM | $100.64 | Up $0.17 | $100.68 | $100.47 | 2,900 |
| 11:46 AM | $100.47 | Down $ -0.01 | $100.48 | $100.46 | 1,000 |
| 11:44 AM | $100.48 | Down $ -0.10 | $100.57 | $100.46 | 1,400 |
| 11:44 AM | $100.48 | Up $0.00 | $100.57 | $100.46 | 0 |
| 11:43 AM | $100.58 | Down $ -0.03 | $100.61 | $100.58 | 700 |
| 11:42 AM | $100.61 | Up $0.03 | $100.63 | $100.57 | 800 |
| 11:41 AM | $100.58 | Up $0.25 | $100.58 | $100.36 | 9,000 |
| 11:40 AM | $100.33 | Down $ -0.05 | $100.38 | $100.33 | 1,000 |
| 11:39 AM | $100.38 | Up $0.07 | $100.38 | $100.31 | 1,300 |
| 11:38 AM | $100.31 | Up $0.01 | $100.37 | $100.30 | 4,900 |
| 11:37 AM | $100.30 | Up $0.02 | $100.30 | $100.30 | 200 |
| 11:36 AM | $100.28 | Down $ -0.08 | $100.35 | $100.28 | 1,000 |
| 11:35 AM | $100.36 | Down $ -0.10 | $100.50 | $100.36 | 7,600 |
| 11:33 AM | $100.46 | Up $0.04 | $100.46 | $100.45 | 1,100 |
| 11:33 AM | $100.46 | Up $0.00 | $100.46 | $100.45 | 0 |
| 11:32 AM | $100.42 | Up $0.09 | $100.42 | $100.36 | 800 |
| 11:31 AM | $100.33 | Up $0.03 | $100.33 | $100.33 | 100 |
| 11:30 AM | $100.30 | Up $0.20 | $100.30 | $100.23 | 500 |
| 11:27 AM | $100.10 | Down $ -0.13 | $100.13 | $100.10 | 5,200 |
| 11:27 AM | $100.10 | Up $0.00 | $100.13 | $100.10 | 0 |
| 11:27 AM | $100.10 | Up $0.00 | $100.13 | $100.10 | 0 |
| 11:26 AM | $100.23 | Down $ -0.03 | $100.23 | $100.23 | 200 |
| 11:25 AM | $100.26 | Down $ -0.09 | $100.36 | $100.23 | 2,000 |
| 11:24 AM | $100.35 | Up $0.32 | $100.35 | $100.00 | 8,600 |
| 11:23 AM | $100.03 | Down $ -0.01 | $100.04 | $100.03 | 600 |
| 11:22 AM | $100.04 | Down $ -0.10 | $100.11 | $100.04 | 1,100 |
| 11:21 AM | $100.14 | Up $0.08 | $100.14 | $100.06 | 700 |
| 11:20 AM | $100.06 | Down $ -0.15 | $100.22 | $100.06 | 3,800 |
| 11:19 AM | $100.21 | Up $0.01 | $100.22 | $100.21 | 200 |
| 11:18 AM | $100.20 | Up $0.00 | $100.21 | $100.20 | 300 |
| 11:17 AM | $100.20 | Down $ -0.02 | $100.24 | $100.20 | 400 |
| 11:16 AM | $100.22 | Down $ -0.04 | $100.27 | $100.22 | 1,200 |
| 11:15 AM | $100.26 | Up $0.06 | $100.26 | $100.23 | 800 |
| 11:14 AM | $100.20 | Down $ -0.01 | $100.27 | $100.20 | 2,500 |
| 11:13 AM | $100.21 | Up $0.05 | $100.21 | $100.17 | 10,100 |
| 11:12 AM | $100.16 | Up $0.00 | $100.21 | $100.13 | 1,500 |
| 11:11 AM | $100.16 | Up $0.07 | $100.16 | $100.00 | 1,900 |
| 11:10 AM | $100.09 | Down $ -0.09 | $100.23 | $100.06 | 4,100 |
| 11:09 AM | $100.18 | Down $ -0.09 | $100.23 | $100.18 | 600 |
| 11:08 AM | $100.27 | Down $ -0.03 | $100.28 | $100.27 | 400 |
| 11:07 AM | $100.30 | Down $ -0.20 | $100.42 | $100.26 | 2,500 |
| 11:06 AM | $100.50 | Up $0.13 | $100.50 | $100.40 | 3,900 |
| 11:05 AM | $100.37 | Up $0.06 | $100.37 | $100.37 | 100 |
| 11:04 AM | $100.31 | Up $0.08 | $100.31 | $100.14 | 2,900 |
| 11:03 AM | $100.24 | Up $0.02 | $100.24 | $100.15 | 1,200 |
| 11:02 AM | $100.22 | Down $ -0.14 | $100.33 | $100.22 | 800 |
| 11:01 AM | $100.36 | Down $ -0.14 | $100.55 | $100.36 | 7,900 |
| 11:00 AM | $100.50 | Down $ -0.07 | $100.62 | $100.50 | 1,600 |
| 10:59 AM | $100.57 | Down $ -0.02 | $100.57 | $100.57 | 100 |
| 10:58 AM | $100.59 | Up $0.03 | $100.60 | $100.46 | 1,900 |
| 10:57 AM | $100.56 | Up $0.07 | $100.56 | $100.45 | 800 |
| 10:56 AM | $100.49 | Down $ -0.01 | $100.52 | $100.46 | 800 |
| 10:55 AM | $100.50 | Up $0.16 | $100.50 | $100.29 | 7,700 |
| 10:54 AM | $100.34 | Down $ -0.04 | $100.42 | $100.33 | 800 |
| 10:53 AM | $100.38 | Down $ -0.04 | $100.41 | $100.38 | 300 |
| 10:52 AM | $100.42 | Down $ -0.05 | $100.52 | $100.42 | 2,800 |
| 10:51 AM | $100.47 | Down $ -0.21 | $100.67 | $100.47 | 2,400 |
| 10:50 AM | $100.68 | Up $0.04 | $100.71 | $100.68 | 1,200 |
| 10:49 AM | $100.64 | Up $0.13 | $100.64 | $100.61 | 500 |
| 10:48 AM | $100.51 | Up $0.00 | $100.60 | $100.43 | 2,600 |
| 10:47 AM | $100.51 | Up $0.10 | $100.54 | $100.40 | 3,200 |
| 10:46 AM | $100.41 | Down $ -0.03 | $100.48 | $100.41 | 600 |
| 10:45 AM | $100.44 | Up $0.01 | $100.54 | $100.44 | 2,100 |
| 10:44 AM | $100.43 | Up $0.05 | $100.43 | $100.35 | 700 |
| 10:43 AM | $100.38 | Down $ -0.10 | $100.41 | $100.38 | 400 |
| 10:42 AM | $100.48 | Down $ -0.02 | $100.48 | $100.40 | 7,800 |
| 10:41 AM | $100.50 | Up $0.13 | $100.55 | $100.32 | 6,600 |
| 10:40 AM | $100.37 | Up $0.30 | $100.46 | $100.10 | 7,700 |
| 10:39 AM | $100.07 | Down $ -0.02 | $100.12 | $99.98 | 3,600 |
| 10:37 AM | $100.09 | Up $0.03 | $100.09 | $100.09 | 200 |
| 10:37 AM | $100.09 | Up $0.00 | $100.09 | $100.09 | 0 |
| 10:36 AM | $100.06 | Up $0.05 | $100.06 | $99.98 | 1,100 |
| 10:35 AM | $100.01 | Down $ -0.05 | $100.07 | $99.96 | 1,600 |
| 10:34 AM | $100.06 | Up $0.16 | $100.06 | $99.93 | 14,400 |
| 10:33 AM | $99.90 | Up $0.10 | $99.90 | $99.84 | 400 |
| 10:32 AM | $99.80 | Up $0.00 | $99.80 | $99.74 | 400 |
| 10:31 AM | $99.80 | Down $ -0.06 | $99.84 | $99.72 | 2,800 |
| 10:30 AM | $99.86 | Down $ -0.09 | $99.91 | $99.86 | 1,100 |
| 10:29 AM | $99.95 | Up $0.00 | $99.95 | $99.89 | 1,200 |
| 10:28 AM | $99.95 | Down $ -0.09 | $100.01 | $99.95 | 1,800 |
| 10:27 AM | $100.04 | Down $ -0.15 | $100.19 | $100.04 | 1,100 |
| 10:26 AM | $100.19 | Down $ -0.01 | $100.22 | $100.12 | 3,900 |
| 10:25 AM | $100.20 | Down $ -0.09 | $100.35 | $100.20 | 2,500 |
| 10:24 AM | $100.29 | Up $0.05 | $100.33 | $100.25 | 1,000 |
| 10:23 AM | $100.24 | Up $0.06 | $100.24 | $100.22 | 200 |
| 10:22 AM | $100.18 | Up $0.24 | $100.18 | $99.97 | 6,900 |
| 10:21 AM | $99.94 | Up $0.08 | $99.94 | $99.94 | 200 |
| 10:20 AM | $99.86 | Down $ -0.09 | $99.99 | $99.85 | 3,200 |
| 10:19 AM | $99.95 | Up $0.08 | $99.99 | $99.85 | 4,500 |
| 10:18 AM | $99.88 | Up $0.03 | $99.89 | $99.82 | 1,200 |
| 10:17 AM | $99.85 | Up $0.24 | $99.86 | $99.68 | 1,300 |
| 10:16 AM | $99.61 | Up $0.16 | $99.67 | $99.50 | 1,400 |
| 10:15 AM | $99.45 | Up $0.03 | $99.45 | $99.42 | 200 |
| 10:14 AM | $99.42 | Down $ -0.02 | $99.54 | $99.40 | 6,900 |
| 10:13 AM | $99.44 | Up $0.02 | $99.44 | $99.40 | 1,200 |
| 10:12 AM | $99.42 | Up $0.07 | $99.42 | $99.42 | 100 |
| 10:11 AM | $99.35 | Up $0.13 | $99.38 | $99.34 | 900 |
| 10:10 AM | $99.22 | Up $0.01 | $99.30 | $99.22 | 300 |
| 10:09 AM | $99.21 | Up $0.20 | $99.29 | $98.98 | 8,100 |
| 10:08 AM | $99.01 | Up $0.11 | $99.05 | $98.91 | 6,400 |
| 10:07 AM | $98.90 | Down $ -0.06 | $99.06 | $98.90 | 1,300 |
| 10:06 AM | $98.96 | Down $ -0.07 | $99.18 | $98.95 | 2,400 |
| 10:05 AM | $99.03 | Down $ -0.07 | $99.12 | $99.00 | 1,300 |
| 10:04 AM | $99.10 | Up $0.04 | $99.10 | $99.10 | 100 |
| 10:03 AM | $99.06 | Up $0.15 | $99.06 | $98.94 | 1,700 |
| 10:02 AM | $98.91 | Down $ -0.07 | $99.05 | $98.79 | 9,000 |
| 10:01 AM | $98.98 | Up $0.11 | $98.98 | $98.83 | 1,300 |
| 10:00 AM | $98.87 | Up $0.12 | $98.90 | $98.75 | 9,100 |
| 09:59 AM | $98.75 | Up $0.07 | $98.80 | $98.72 | 1,500 |
| 09:58 AM | $98.68 | Up $0.03 | $98.73 | $98.68 | 800 |
| 09:57 AM | $98.65 | Down $ -0.18 | $98.83 | $98.60 | 1,900 |
| 09:56 AM | $98.83 | Up $0.09 | $98.83 | $98.73 | 1,500 |
| 09:55 AM | $98.74 | Down $ -0.03 | $98.74 | $98.73 | 800 |
| 09:54 AM | $98.77 | Up $0.23 | $98.81 | $98.55 | 6,600 |
| 09:53 AM | $98.54 | Up $0.17 | $98.54 | $98.38 | 1,100 |
| 09:52 AM | $98.37 | Up $0.18 | $98.43 | $98.24 | 1,500 |
| 09:51 AM | $98.19 | Up $0.07 | $98.24 | $98.07 | 1,600 |
| 09:50 AM | $98.12 | Down $ -0.03 | $98.14 | $98.12 | 500 |
| 09:49 AM | $98.15 | Up $0.04 | $98.17 | $98.14 | 700 |
| 09:48 AM | $98.11 | Up $0.11 | $98.12 | $97.99 | 15,300 |
| 09:47 AM | $98.00 | Up $0.06 | $98.00 | $97.97 | 500 |
| 09:46 AM | $97.94 | Up $0.06 | $98.00 | $97.92 | 4,800 |
| 09:45 AM | $97.88 | Down $ -0.07 | $97.93 | $97.82 | 1,700 |
| 09:44 AM | $97.95 | Up $0.14 | $97.95 | $97.80 | 900 |
| 09:43 AM | $97.81 | Down $ -0.14 | $97.87 | $97.81 | 900 |
| 09:42 AM | $97.95 | Down $ -0.14 | $97.95 | $97.82 | 3,500 |
| 09:41 AM | $98.09 | Up $0.59 | $98.09 | $97.51 | 4,300 |
| 09:40 AM | $97.50 | Down $ -0.02 | $97.68 | $97.50 | 4,300 |
| 09:39 AM | $97.52 | Down $ -0.06 | $97.66 | $97.52 | 1,400 |
| 09:38 AM | $97.58 | Up $0.25 | $97.66 | $97.50 | 5,100 |
| 09:37 AM | $97.33 | Down $ -0.40 | $97.69 | $97.33 | 800 |
| 09:36 AM | $97.73 | Down $ -0.02 | $97.73 | $97.73 | 200 |
| 09:35 AM | $97.76 | Up $0.07 | $97.76 | $97.66 | 1,100 |
| 09:34 AM | $97.68 | Up $0.19 | $97.68 | $97.47 | 2,700 |
| 09:33 AM | $97.49 | Up $0.49 | $97.50 | $97.30 | 4,400 |
| 09:31 AM | $97.00 | Up $0.17 | $97.00 | $96.83 | 1,000 |
| 09:31 AM | $97.00 | Up $0.00 | $97.00 | $96.83 | 0 |
| 09:30 AM | $96.83 | Up $0.57 | $96.83 | $96.77 | 4,000 |
| Previous close | $96.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2025 | $103.95 | $100.71 | $104.31 | $100.52 | 761,600 |
| 10-09-2025 | $96.26 | $95.60 | $96.44 | $95.35 | 315,500 |
| 09-09-2025 | $93.79 | $93.43 | $93.95 | $93.20 | 175,900 |
| 08-09-2025 | $93.72 | $94.26 | $94.26 | $93.58 | 499,500 |
| 05-09-2025 | $94.71 | $94.42 | $95.16 | $94.41 | 216,200 |
| 04-09-2025 | $95.76 | $95.75 | $96.30 | $95.54 | 293,800 |
| 03-09-2025 | $94.21 | $94.48 | $94.49 | $93.93 | 316,600 |
| 02-09-2025 | $93.18 | $92.35 | $93.30 | $92.10 | 362,300 |
| 29-08-2025 | $94.44 | $93.93 | $94.58 | $93.61 | 443,900 |
| 28-08-2025 | $94.28 | $94.24 | $94.84 | $94.02 | 360,000 |
| 27-08-2025 | $93.66 | $93.38 | $93.79 | $93.03 | 950,400 |
| 26-08-2025 | $92.39 | $92.76 | $93.24 | $91.99 | 10,981,500 |
| 25-08-2025 | $92.60 | $93.12 | $93.62 | $92.54 | 328,700 |
| 22-08-2025 | $92.67 | $94.78 | $94.97 | $92.50 | 732,800 |
| 21-08-2025 | $93.60 | $93.89 | $94.16 | $93.57 | 297,400 |
| 20-08-2025 | $93.77 | $95.26 | $95.47 | $93.62 | 708,200 |
| 19-08-2025 | $96.19 | $96.91 | $97.00 | $95.93 | 338,800 |
| 18-08-2025 | $97.14 | $97.33 | $97.35 | $96.57 | 462,000 |
| 15-08-2025 | $95.90 | $94.76 | $95.94 | $94.43 | 392,300 |
| 14-08-2025 | $95.82 | $96.14 | $96.46 | $95.48 | 402,200 |
| 13-08-2025 | $96.51 | $96.46 | $96.86 | $96.14 | 545,200 |
| 12-08-2025 | $97.14 | $97.43 | $97.57 | $96.09 | 547,500 |
| 11-08-2025 | $96.44 | $96.02 | $96.62 | $95.75 | 225,400 |
| 08-08-2025 | $96.57 | $97.44 | $97.45 | $96.27 | 407,400 |
| 07-08-2025 | $96.94 | $96.22 | $97.19 | $95.69 | 766,400 |
| 06-08-2025 | $96.32 | $98.01 | $98.34 | $95.71 | 1,022,500 |
| 05-08-2025 | $97.95 | $98.20 | $98.65 | $97.69 | 740,900 |
| 01-08-2025 | $97.10 | $97.08 | $97.52 | $96.66 | 264,300 |
| 31-07-2025 | $98.11 | $97.83 | $98.39 | $97.59 | 382,500 |
| 30-07-2025 | $98.00 | $97.56 | $98.22 | $97.41 | 493,700 |
Graphs are not available, please refer to the detailed table