Quotes and Market Data
Find a quote
CARGOJET INC.
103.98 Down -0.39 (-0.38 %)
Delayed : 2025/07/15 17:40:00
- Previous close $104.37
- Opening $105.10
- Price Ask $103.61
- Price Bid $103.61
- Size Bid 1
- Size Ask 1
- Today High $105.10
- Today Low $103.58
- 52 Weeks High $144.97
- 52 Weeks Low $69.60
- Volume 41,288
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.98 | Down $ -0.06 | $103.98 | $103.98 | 3,400 |
| 03:59 PM | $104.04 | Up $0.06 | $104.04 | $104.00 | 800 |
| 03:58 PM | $103.98 | Down $ -0.02 | $103.98 | $103.98 | 200 |
| 03:57 PM | $104.00 | Up $0.00 | $104.00 | $103.98 | 300 |
| 03:56 PM | $104.00 | Down $ -0.01 | $104.00 | $103.90 | 300 |
| 03:55 PM | $104.01 | Up $0.04 | $104.01 | $103.90 | 800 |
| 03:53 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 100 |
| 03:53 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 03:52 PM | $103.97 | Up $0.01 | $103.97 | $103.88 | 300 |
| 03:51 PM | $103.96 | Up $0.14 | $103.96 | $103.86 | 300 |
| 03:50 PM | $103.82 | Down $ -0.18 | $104.00 | $103.82 | 200 |
| 03:48 PM | $104.00 | Down $ -0.03 | $104.00 | $103.86 | 2,700 |
| 03:48 PM | $104.00 | Up $0.00 | $104.00 | $103.86 | 0 |
| 03:47 PM | $104.03 | Down $ -0.03 | $104.03 | $104.03 | 100 |
| 03:46 PM | $104.06 | Up $0.01 | $104.06 | $104.06 | 100 |
| 03:43 PM | $104.05 | Up $0.06 | $104.05 | $104.05 | 500 |
| 03:43 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 03:43 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 03:37 PM | $103.99 | Down $ -0.06 | $103.99 | $103.99 | 100 |
| 03:37 PM | $103.99 | Up $0.00 | $103.99 | $103.99 | 0 |
| 03:37 PM | $103.99 | Up $0.00 | $103.99 | $103.99 | 0 |
| 03:37 PM | $103.99 | Up $0.00 | $103.99 | $103.99 | 0 |
| 03:37 PM | $103.99 | Up $0.00 | $103.99 | $103.99 | 0 |
| 03:37 PM | $103.99 | Up $0.00 | $103.99 | $103.99 | 0 |
| 03:33 PM | $104.05 | Up $0.08 | $104.05 | $104.04 | 300 |
| 03:33 PM | $104.05 | Up $0.00 | $104.05 | $104.04 | 0 |
| 03:33 PM | $104.05 | Up $0.00 | $104.05 | $104.04 | 0 |
| 03:33 PM | $104.05 | Up $0.00 | $104.05 | $104.04 | 0 |
| 03:32 PM | $103.97 | Down $ -0.04 | $103.97 | $103.91 | 1,200 |
| 03:31 PM | $104.01 | Down $ -0.01 | $104.01 | $103.98 | 700 |
| 03:28 PM | $104.02 | Up $0.11 | $104.02 | $104.02 | 100 |
| 03:28 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 03:28 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 03:26 PM | $103.91 | Down $ -0.10 | $103.96 | $103.91 | 500 |
| 03:26 PM | $103.91 | Up $0.00 | $103.96 | $103.91 | 0 |
| 03:20 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 200 |
| 03:20 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 0 |
| 03:20 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 0 |
| 03:20 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 0 |
| 03:20 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 0 |
| 03:20 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 0 |
| 03:18 PM | $104.01 | Up $0.07 | $104.01 | $104.01 | 200 |
| 03:18 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 0 |
| 03:16 PM | $103.94 | Down $ -0.08 | $103.94 | $103.94 | 100 |
| 03:16 PM | $103.94 | Up $0.00 | $103.94 | $103.94 | 0 |
| 03:11 PM | $104.02 | Up $0.03 | $104.02 | $104.02 | 100 |
| 03:11 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 03:11 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 03:11 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 03:11 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 03:10 PM | $103.99 | Down $ -0.01 | $103.99 | $103.94 | 400 |
| 03:00 PM | $104.00 | Up $0.01 | $104.00 | $104.00 | 300 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 03:00 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:59 PM | $103.99 | Up $0.05 | $103.99 | $103.98 | 900 |
| 02:56 PM | $103.94 | Down $ -0.06 | $103.94 | $103.94 | 100 |
| 02:56 PM | $103.94 | Up $0.00 | $103.94 | $103.94 | 0 |
| 02:56 PM | $103.94 | Up $0.00 | $103.94 | $103.94 | 0 |
| 02:55 PM | $104.00 | Down $ -0.09 | $104.00 | $103.99 | 1,000 |
| 02:29 PM | $104.09 | Up $0.09 | $104.09 | $103.99 | 900 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:29 PM | $104.09 | Up $0.00 | $104.09 | $103.99 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 200 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:16 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 200 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 02:02 PM | $104.00 | Up $0.00 | $104.00 | $103.89 | 0 |
| 01:50 PM | $104.00 | Down $ -0.01 | $104.00 | $104.00 | 200 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:50 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:48 PM | $104.01 | Up $0.01 | $104.01 | $104.01 | 200 |
| 01:48 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 200 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:32 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 700 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 01:16 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 12:57 PM | $104.00 | Up $0.06 | $104.00 | $104.00 | 100 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:57 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:56 PM | $103.94 | Up $0.03 | $103.94 | $103.74 | 1,100 |
| 12:50 PM | $103.91 | Up $0.03 | $103.91 | $103.91 | 100 |
| 12:50 PM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 12:50 PM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 12:50 PM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 12:50 PM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 12:50 PM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 12:49 PM | $103.88 | Down $ -0.07 | $103.91 | $103.88 | 300 |
| 12:48 PM | $103.95 | Down $ -0.11 | $104.02 | $103.95 | 1,200 |
| 12:45 PM | $104.06 | Up $0.01 | $104.06 | $104.06 | 200 |
| 12:45 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:45 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:42 PM | $104.05 | Down $ -0.01 | $104.05 | $104.04 | 300 |
| 12:42 PM | $104.05 | Up $0.00 | $104.05 | $104.04 | 0 |
| 12:42 PM | $104.05 | Up $0.00 | $104.05 | $104.04 | 0 |
| 12:36 PM | $104.06 | Up $0.01 | $104.06 | $104.06 | 100 |
| 12:36 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:36 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:36 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:36 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:36 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:28 PM | $104.05 | Down $ -0.10 | $104.05 | $104.05 | 200 |
| 12:28 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 12:28 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 12:28 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 12:28 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 12:28 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 12:28 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 12:28 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 12:25 PM | $104.15 | Up $0.03 | $104.15 | $104.15 | 100 |
| 12:25 PM | $104.15 | Up $0.00 | $104.15 | $104.15 | 0 |
| 12:25 PM | $104.15 | Up $0.00 | $104.15 | $104.15 | 0 |
| 12:22 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 200 |
| 12:22 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:22 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Down $ -0.22 | $104.12 | $104.12 | 200 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:10 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 11:59 AM | $104.34 | Up $0.17 | $104.34 | $104.34 | 100 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:59 AM | $104.34 | Up $0.00 | $104.34 | $104.34 | 0 |
| 11:54 AM | $104.17 | Down $ -0.27 | $104.26 | $104.17 | 900 |
| 11:54 AM | $104.17 | Up $0.00 | $104.26 | $104.17 | 0 |
| 11:54 AM | $104.17 | Up $0.00 | $104.26 | $104.17 | 0 |
| 11:54 AM | $104.17 | Up $0.00 | $104.26 | $104.17 | 0 |
| 11:54 AM | $104.17 | Up $0.00 | $104.26 | $104.17 | 0 |
| 11:51 AM | $104.44 | Up $0.21 | $104.44 | $104.43 | 400 |
| 11:51 AM | $104.44 | Up $0.00 | $104.44 | $104.43 | 0 |
| 11:51 AM | $104.44 | Up $0.00 | $104.44 | $104.43 | 0 |
| 11:46 AM | $104.23 | Up $0.11 | $104.23 | $104.23 | 100 |
| 11:46 AM | $104.23 | Up $0.00 | $104.23 | $104.23 | 0 |
| 11:46 AM | $104.23 | Up $0.00 | $104.23 | $104.23 | 0 |
| 11:46 AM | $104.23 | Up $0.00 | $104.23 | $104.23 | 0 |
| 11:46 AM | $104.23 | Up $0.00 | $104.23 | $104.23 | 0 |
| 11:39 AM | $104.12 | Up $0.25 | $104.12 | $104.04 | 900 |
| 11:39 AM | $104.12 | Up $0.00 | $104.12 | $104.04 | 0 |
| 11:39 AM | $104.12 | Up $0.00 | $104.12 | $104.04 | 0 |
| 11:39 AM | $104.12 | Up $0.00 | $104.12 | $104.04 | 0 |
| 11:39 AM | $104.12 | Up $0.00 | $104.12 | $104.04 | 0 |
| 11:39 AM | $104.12 | Up $0.00 | $104.12 | $104.04 | 0 |
| 11:39 AM | $104.12 | Up $0.00 | $104.12 | $104.04 | 0 |
| 11:33 AM | $103.87 | Down $ -0.15 | $103.87 | $103.87 | 100 |
| 11:33 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:33 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:33 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:33 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:33 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:24 AM | $104.02 | Up $0.02 | $104.02 | $104.02 | 400 |
| 11:24 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 11:24 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 11:24 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 11:24 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 11:24 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 11:24 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 11:24 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 11:24 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 11:23 AM | $104.00 | Up $0.30 | $104.00 | $103.85 | 400 |
| 11:21 AM | $103.70 | Down $ -0.26 | $103.91 | $103.70 | 1,700 |
| 11:21 AM | $103.70 | Up $0.00 | $103.91 | $103.70 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 600 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:06 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:01 AM | $103.96 | Up $0.22 | $103.96 | $103.96 | 100 |
| 11:01 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:01 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:01 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 11:01 AM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 10:59 AM | $103.74 | Down $ -0.07 | $103.74 | $103.74 | 100 |
| 10:59 AM | $103.74 | Up $0.00 | $103.74 | $103.74 | 0 |
| 10:58 AM | $103.81 | Down $ -0.06 | $103.84 | $103.81 | 600 |
| 10:55 AM | $103.87 | Down $ -0.05 | $103.87 | $103.87 | 100 |
| 10:55 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 10:55 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 3,700 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:43 AM | $103.92 | Up $0.00 | $103.92 | $103.60 | 0 |
| 10:32 AM | $103.92 | Up $0.03 | $103.92 | $103.74 | 800 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:32 AM | $103.92 | Up $0.00 | $103.92 | $103.74 | 0 |
| 10:23 AM | $103.89 | Up $0.07 | $103.89 | $103.63 | 1,100 |
| 10:23 AM | $103.89 | Up $0.00 | $103.89 | $103.63 | 0 |
| 10:23 AM | $103.89 | Up $0.00 | $103.89 | $103.63 | 0 |
| 10:23 AM | $103.89 | Up $0.00 | $103.89 | $103.63 | 0 |
| 10:23 AM | $103.89 | Up $0.00 | $103.89 | $103.63 | 0 |
| 10:23 AM | $103.89 | Up $0.00 | $103.89 | $103.63 | 0 |
| 10:23 AM | $103.89 | Up $0.00 | $103.89 | $103.63 | 0 |
| 10:23 AM | $103.89 | Up $0.00 | $103.89 | $103.63 | 0 |
| 10:23 AM | $103.89 | Up $0.00 | $103.89 | $103.63 | 0 |
| 10:17 AM | $103.82 | Up $0.10 | $103.82 | $103.74 | 400 |
| 10:17 AM | $103.82 | Up $0.00 | $103.82 | $103.74 | 0 |
| 10:17 AM | $103.82 | Up $0.00 | $103.82 | $103.74 | 0 |
| 10:17 AM | $103.82 | Up $0.00 | $103.82 | $103.74 | 0 |
| 10:17 AM | $103.82 | Up $0.00 | $103.82 | $103.74 | 0 |
| 10:17 AM | $103.82 | Up $0.00 | $103.82 | $103.74 | 0 |
| 10:14 AM | $103.72 | Up $0.07 | $103.72 | $103.72 | 100 |
| 10:14 AM | $103.72 | Up $0.00 | $103.72 | $103.72 | 0 |
| 10:14 AM | $103.72 | Up $0.00 | $103.72 | $103.72 | 0 |
| 10:11 AM | $103.65 | Up $0.02 | $103.65 | $103.58 | 1,100 |
| 10:11 AM | $103.65 | Up $0.00 | $103.65 | $103.58 | 0 |
| 10:11 AM | $103.65 | Up $0.00 | $103.65 | $103.58 | 0 |
| 09:57 AM | $103.63 | Down $ -0.84 | $103.77 | $103.63 | 500 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:57 AM | $103.63 | Up $0.00 | $103.77 | $103.63 | 0 |
| 09:39 AM | $104.47 | Up $0.09 | $104.47 | $104.45 | 300 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:39 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:32 AM | $104.38 | Down $ -0.72 | $104.38 | $104.37 | 300 |
| 09:32 AM | $104.38 | Up $0.00 | $104.38 | $104.37 | 0 |
| 09:32 AM | $104.38 | Up $0.00 | $104.38 | $104.37 | 0 |
| 09:32 AM | $104.38 | Up $0.00 | $104.38 | $104.37 | 0 |
| 09:32 AM | $104.38 | Up $0.00 | $104.38 | $104.37 | 0 |
| 09:32 AM | $104.38 | Up $0.00 | $104.38 | $104.37 | 0 |
| 09:32 AM | $104.38 | Up $0.00 | $104.38 | $104.37 | 0 |
| 09:30 AM | $105.10 | Up $0.73 | $105.10 | $105.10 | 1,400 |
| 09:30 AM | $105.10 | Up $0.00 | $105.10 | $105.10 | 0 |
| Previous close | $104.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-07-2025 | $104.37 | $103.33 | $104.78 | $103.33 | 29,900 |
| 11-07-2025 | $102.55 | $104.41 | $104.42 | $102.23 | 26,300 |
| 10-07-2025 | $104.09 | $105.09 | $106.08 | $104.09 | 51,600 |
| 09-07-2025 | $103.91 | $103.40 | $104.91 | $103.40 | 28,500 |
| 08-07-2025 | $104.21 | $106.56 | $106.83 | $103.74 | 45,700 |
| 07-07-2025 | $105.73 | $107.16 | $107.75 | $105.47 | 48,500 |
| 04-07-2025 | $108.27 | $108.26 | $108.93 | $108.23 | 14,900 |
| 03-07-2025 | $109.00 | $108.03 | $110.91 | $107.71 | 65,000 |
| 02-07-2025 | $100.45 | $100.14 | $100.54 | $99.77 | 30,900 |
| 30-06-2025 | $94.83 | $95.19 | $95.39 | $94.00 | 55,100 |
| 27-06-2025 | $93.42 | $95.03 | $95.61 | $91.80 | 95,300 |
| 26-06-2025 | $94.75 | $94.29 | $94.87 | $94.14 | 21,100 |
| 25-06-2025 | $93.44 | $93.91 | $94.67 | $93.44 | 16,900 |
| 24-06-2025 | $95.52 | $95.15 | $95.90 | $95.03 | 19,200 |
| 23-06-2025 | $93.24 | $93.54 | $93.87 | $91.98 | 49,100 |
| 20-06-2025 | $93.23 | $93.01 | $94.21 | $92.76 | 186,900 |
| 19-06-2025 | $93.75 | $94.01 | $94.58 | $93.46 | 23,300 |
| 18-06-2025 | $93.42 | $93.55 | $93.78 | $92.96 | 33,700 |
| 17-06-2025 | $94.65 | $94.55 | $94.86 | $94.24 | 44,300 |
| 16-06-2025 | $95.08 | $93.40 | $95.48 | $93.40 | 50,400 |
| 13-06-2025 | $93.16 | $93.65 | $93.65 | $92.34 | 43,300 |
| 12-06-2025 | $93.70 | $96.06 | $96.06 | $93.29 | 87,800 |
| 11-06-2025 | $98.47 | $98.60 | $99.00 | $98.13 | 39,100 |
| 10-06-2025 | $96.71 | $97.88 | $98.04 | $96.56 | 27,100 |
| 09-06-2025 | $96.53 | $97.04 | $97.30 | $96.41 | 35,900 |
| 06-06-2025 | $96.22 | $94.97 | $96.35 | $94.97 | 53,900 |
| 05-06-2025 | $94.20 | $95.22 | $95.63 | $93.01 | 41,900 |
| 04-06-2025 | $94.81 | $94.76 | $95.60 | $94.53 | 41,900 |
| 03-06-2025 | $94.78 | $93.82 | $94.89 | $93.78 | 45,800 |
| 02-06-2025 | $91.15 | $92.52 | $92.52 | $91.14 | 53,600 |
Graphs are not available, please refer to the detailed table