Quotes and Market Data
Find a quote
BRP INC
86.43 Up 7.43 (8.60 %)
Delayed : 2025/08/29 17:40:00
- Previous close $79.00
- Opening $85.50
- Price Ask $85.96
- Price Bid $85.96
- Size Bid 2
- Size Ask 1
- Today High $88.22
- Today Low $84.05
- 52 Weeks High $97.74
- 52 Weeks Low $43.88
- Volume 778,887
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $86.43 | Down $ -0.04 | $86.43 | $86.43 | 19,500 |
| 03:59 PM | $86.47 | Up $0.14 | $86.47 | $86.12 | 17,800 |
| 03:58 PM | $86.33 | Down $ -0.02 | $86.41 | $86.33 | 3,500 |
| 03:57 PM | $86.35 | Down $ -0.09 | $86.60 | $86.35 | 11,800 |
| 03:56 PM | $86.45 | Down $ -0.05 | $86.64 | $86.45 | 10,100 |
| 03:55 PM | $86.49 | Down $ -0.01 | $86.51 | $86.41 | 4,200 |
| 03:54 PM | $86.50 | Up $0.14 | $86.50 | $86.35 | 3,800 |
| 03:53 PM | $86.37 | Down $ -0.13 | $86.39 | $86.32 | 1,800 |
| 03:52 PM | $86.49 | Up $0.28 | $86.49 | $86.11 | 9,400 |
| 03:51 PM | $86.21 | Up $0.18 | $86.22 | $86.02 | 2,800 |
| 03:50 PM | $86.03 | Up $0.15 | $86.03 | $85.78 | 7,500 |
| 03:49 PM | $85.88 | Down $ -0.09 | $86.03 | $85.88 | 1,200 |
| 03:48 PM | $85.97 | Down $ -0.15 | $85.97 | $85.97 | 100 |
| 03:47 PM | $86.12 | Up $0.00 | $86.14 | $86.04 | 1,300 |
| 03:46 PM | $86.12 | Up $0.20 | $86.14 | $85.94 | 3,300 |
| 03:45 PM | $85.92 | Up $0.01 | $85.92 | $85.90 | 800 |
| 03:44 PM | $85.91 | Down $ -0.09 | $85.97 | $85.91 | 900 |
| 03:42 PM | $86.00 | Down $ -0.08 | $86.13 | $86.00 | 3,000 |
| 03:42 PM | $86.00 | Up $0.00 | $86.13 | $86.00 | 0 |
| 03:41 PM | $86.08 | Down $ -0.15 | $86.25 | $86.08 | 5,300 |
| 03:40 PM | $86.23 | Up $0.13 | $86.23 | $86.16 | 1,600 |
| 03:37 PM | $86.10 | Up $0.00 | $86.10 | $86.10 | 500 |
| 03:37 PM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 03:37 PM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 03:36 PM | $86.10 | Down $ -0.01 | $86.10 | $86.06 | 1,200 |
| 03:35 PM | $86.11 | Down $ -0.08 | $86.18 | $86.11 | 300 |
| 03:34 PM | $86.19 | Up $0.10 | $86.19 | $86.19 | 100 |
| 03:33 PM | $86.09 | Down $ -0.19 | $86.15 | $86.07 | 2,000 |
| 03:32 PM | $86.28 | Down $ -0.20 | $86.48 | $86.22 | 5,200 |
| 03:31 PM | $86.48 | Down $ -0.01 | $86.48 | $86.35 | 700 |
| 03:30 PM | $86.49 | Up $0.08 | $86.49 | $86.35 | 2,100 |
| 03:29 PM | $86.41 | Up $0.34 | $86.44 | $86.02 | 8,100 |
| 03:28 PM | $86.07 | Up $0.05 | $86.07 | $86.02 | 200 |
| 03:26 PM | $86.02 | Up $0.03 | $86.02 | $86.00 | 200 |
| 03:26 PM | $86.02 | Up $0.00 | $86.02 | $86.00 | 0 |
| 03:25 PM | $85.99 | Down $ -0.04 | $86.10 | $85.95 | 7,800 |
| 03:24 PM | $86.03 | Down $ -0.02 | $86.03 | $86.00 | 500 |
| 03:23 PM | $86.05 | Up $0.00 | $86.05 | $86.05 | 1,800 |
| 03:22 PM | $86.05 | Up $0.02 | $86.10 | $86.02 | 6,400 |
| 03:21 PM | $86.04 | Up $0.00 | $86.04 | $86.03 | 1,100 |
| 03:20 PM | $86.04 | Down $ -0.02 | $86.10 | $85.99 | 6,500 |
| 03:19 PM | $86.05 | Up $0.00 | $86.05 | $86.05 | 1,000 |
| 03:18 PM | $86.05 | Up $0.05 | $86.14 | $85.99 | 9,900 |
| 03:17 PM | $86.00 | Down $ -0.02 | $86.00 | $86.00 | 100 |
| 03:16 PM | $86.02 | Up $0.06 | $86.08 | $85.95 | 3,100 |
| 03:14 PM | $85.96 | Down $ -0.07 | $85.96 | $85.96 | 200 |
| 03:14 PM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 03:10 PM | $86.03 | Up $0.02 | $86.03 | $86.03 | 300 |
| 03:10 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
| 03:10 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
| 03:10 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
| 03:08 PM | $86.01 | Up $0.08 | $86.02 | $85.92 | 2,000 |
| 03:08 PM | $86.01 | Up $0.00 | $86.02 | $85.92 | 0 |
| 03:06 PM | $85.93 | Up $0.08 | $85.93 | $85.92 | 500 |
| 03:06 PM | $85.93 | Up $0.00 | $85.93 | $85.92 | 0 |
| 03:05 PM | $85.85 | Down $ -0.16 | $86.06 | $85.82 | 3,100 |
| 03:04 PM | $86.01 | Down $ -0.02 | $86.01 | $86.01 | 100 |
| 03:03 PM | $86.02 | Up $0.04 | $86.02 | $85.98 | 2,100 |
| 03:01 PM | $85.98 | Up $0.03 | $85.98 | $85.98 | 100 |
| 03:01 PM | $85.98 | Up $0.00 | $85.98 | $85.98 | 0 |
| 02:59 PM | $85.95 | Up $0.03 | $85.98 | $85.93 | 700 |
| 02:59 PM | $85.95 | Up $0.00 | $85.98 | $85.93 | 0 |
| 02:58 PM | $85.92 | Down $ -0.12 | $85.93 | $85.92 | 500 |
| 02:56 PM | $86.04 | Down $ -0.05 | $86.12 | $86.04 | 300 |
| 02:56 PM | $86.04 | Up $0.00 | $86.12 | $86.04 | 0 |
| 02:52 PM | $86.09 | Up $0.04 | $86.10 | $86.08 | 1,900 |
| 02:52 PM | $86.09 | Up $0.00 | $86.10 | $86.08 | 0 |
| 02:52 PM | $86.09 | Up $0.00 | $86.10 | $86.08 | 0 |
| 02:52 PM | $86.09 | Up $0.00 | $86.10 | $86.08 | 0 |
| 02:51 PM | $86.05 | Up $0.02 | $86.05 | $86.04 | 500 |
| 02:49 PM | $86.03 | Up $0.10 | $86.03 | $86.03 | 200 |
| 02:49 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
| 02:48 PM | $85.93 | Down $ -0.07 | $86.11 | $85.93 | 2,500 |
| 02:46 PM | $86.00 | Up $0.08 | $86.00 | $86.00 | 200 |
| 02:46 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 02:45 PM | $85.92 | Up $0.14 | $85.97 | $85.90 | 1,100 |
| 02:42 PM | $85.78 | Down $ -0.03 | $85.83 | $85.78 | 400 |
| 02:42 PM | $85.78 | Up $0.00 | $85.83 | $85.78 | 0 |
| 02:42 PM | $85.78 | Up $0.00 | $85.83 | $85.78 | 0 |
| 02:41 PM | $85.81 | Up $0.09 | $85.81 | $85.72 | 300 |
| 02:40 PM | $85.72 | Up $0.09 | $85.75 | $85.67 | 1,400 |
| 02:38 PM | $85.63 | Up $0.06 | $85.63 | $85.55 | 1,600 |
| 02:38 PM | $85.63 | Up $0.00 | $85.63 | $85.55 | 0 |
| 02:37 PM | $85.57 | Down $ -0.18 | $85.75 | $85.50 | 4,100 |
| 02:36 PM | $85.75 | Up $0.00 | $85.75 | $85.75 | 300 |
| 02:33 PM | $85.75 | Down $ -0.04 | $85.75 | $85.75 | 500 |
| 02:33 PM | $85.75 | Up $0.00 | $85.75 | $85.75 | 0 |
| 02:33 PM | $85.75 | Up $0.00 | $85.75 | $85.75 | 0 |
| 02:32 PM | $85.79 | Up $0.03 | $85.79 | $85.75 | 400 |
| 02:31 PM | $85.76 | Down $ -0.05 | $85.76 | $85.76 | 300 |
| 02:29 PM | $85.81 | Up $0.00 | $85.81 | $85.81 | 100 |
| 02:29 PM | $85.81 | Up $0.00 | $85.81 | $85.81 | 0 |
| 02:28 PM | $85.81 | Down $ -0.05 | $85.85 | $85.81 | 600 |
| 02:26 PM | $85.86 | Up $0.11 | $85.86 | $85.75 | 2,400 |
| 02:26 PM | $85.86 | Up $0.00 | $85.86 | $85.75 | 0 |
| 02:24 PM | $85.75 | Up $0.00 | $85.75 | $85.75 | 100 |
| 02:24 PM | $85.75 | Up $0.00 | $85.75 | $85.75 | 0 |
| 02:23 PM | $85.75 | Down $ -0.01 | $85.75 | $85.75 | 1,400 |
| 02:21 PM | $85.76 | Up $0.00 | $85.76 | $85.76 | 300 |
| 02:21 PM | $85.76 | Up $0.00 | $85.76 | $85.76 | 0 |
| 02:20 PM | $85.76 | Down $ -0.08 | $85.76 | $85.76 | 100 |
| 02:18 PM | $85.85 | Up $0.02 | $85.85 | $85.85 | 200 |
| 02:18 PM | $85.85 | Up $0.00 | $85.85 | $85.85 | 0 |
| 02:15 PM | $85.83 | Up $0.01 | $85.83 | $85.83 | 100 |
| 02:15 PM | $85.83 | Up $0.00 | $85.83 | $85.83 | 0 |
| 02:15 PM | $85.83 | Up $0.00 | $85.83 | $85.83 | 0 |
| 02:14 PM | $85.82 | Down $ -0.14 | $85.88 | $85.82 | 800 |
| 02:12 PM | $85.96 | Down $ -0.03 | $85.96 | $85.93 | 800 |
| 02:12 PM | $85.96 | Up $0.00 | $85.96 | $85.93 | 0 |
| 02:11 PM | $85.99 | Down $ -0.07 | $85.99 | $85.99 | 200 |
| 02:10 PM | $86.06 | Down $ -0.10 | $86.22 | $86.06 | 1,900 |
| 02:09 PM | $86.16 | Up $0.02 | $86.16 | $86.16 | 200 |
| 02:08 PM | $86.14 | Up $0.00 | $86.14 | $86.14 | 100 |
| 02:07 PM | $86.14 | Up $0.16 | $86.15 | $86.02 | 1,900 |
| 02:06 PM | $85.98 | Down $ -0.16 | $86.03 | $85.93 | 9,000 |
| 02:05 PM | $86.14 | Up $0.00 | $86.14 | $86.14 | 100 |
| 02:04 PM | $86.14 | Up $0.05 | $86.14 | $86.00 | 2,500 |
| 02:02 PM | $86.09 | Up $0.00 | $86.09 | $86.09 | 100 |
| 02:02 PM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 02:01 PM | $86.09 | Up $0.06 | $86.20 | $86.00 | 3,700 |
| 02:00 PM | $86.03 | Down $ -0.38 | $86.16 | $86.01 | 2,500 |
| 01:58 PM | $86.41 | Down $ -0.07 | $86.41 | $86.34 | 200 |
| 01:58 PM | $86.41 | Up $0.00 | $86.41 | $86.34 | 0 |
| 01:57 PM | $86.48 | Up $0.10 | $86.48 | $86.33 | 1,500 |
| 01:56 PM | $86.38 | Down $ -0.10 | $86.38 | $86.29 | 1,200 |
| 01:54 PM | $86.48 | Up $0.30 | $86.48 | $86.25 | 1,200 |
| 01:54 PM | $86.48 | Up $0.00 | $86.48 | $86.25 | 0 |
| 01:53 PM | $86.18 | Up $0.14 | $86.23 | $85.98 | 3,500 |
| 01:51 PM | $86.04 | Down $ -0.10 | $86.12 | $86.00 | 1,100 |
| 01:51 PM | $86.04 | Up $0.00 | $86.12 | $86.00 | 0 |
| 01:50 PM | $86.14 | Down $ -0.10 | $86.30 | $86.14 | 1,900 |
| 01:49 PM | $86.24 | Up $0.07 | $86.24 | $86.24 | 100 |
| 01:48 PM | $86.17 | Down $ -0.07 | $86.29 | $86.17 | 1,200 |
| 01:46 PM | $86.24 | Down $ -0.05 | $86.24 | $86.12 | 200 |
| 01:46 PM | $86.24 | Up $0.00 | $86.24 | $86.12 | 0 |
| 01:45 PM | $86.29 | Up $0.17 | $86.30 | $86.21 | 600 |
| 01:44 PM | $86.12 | Down $ -0.07 | $86.12 | $86.11 | 400 |
| 01:41 PM | $86.19 | Up $0.05 | $86.19 | $86.14 | 1,400 |
| 01:41 PM | $86.19 | Up $0.00 | $86.19 | $86.14 | 0 |
| 01:41 PM | $86.19 | Up $0.00 | $86.19 | $86.14 | 0 |
| 01:40 PM | $86.14 | Down $ -0.16 | $86.22 | $86.14 | 600 |
| 01:39 PM | $86.30 | Down $ -0.05 | $86.31 | $86.30 | 500 |
| 01:38 PM | $86.35 | Up $0.00 | $86.35 | $86.35 | 100 |
| 01:37 PM | $86.35 | Up $0.15 | $86.35 | $86.35 | 100 |
| 01:35 PM | $86.20 | Up $0.10 | $86.20 | $86.12 | 600 |
| 01:35 PM | $86.20 | Up $0.00 | $86.20 | $86.12 | 0 |
| 01:34 PM | $86.10 | Up $0.10 | $86.11 | $86.00 | 2,000 |
| 01:30 PM | $86.00 | Up $0.05 | $86.00 | $85.96 | 500 |
| 01:30 PM | $86.00 | Up $0.00 | $86.00 | $85.96 | 0 |
| 01:30 PM | $86.00 | Up $0.00 | $86.00 | $85.96 | 0 |
| 01:30 PM | $86.00 | Up $0.00 | $86.00 | $85.96 | 0 |
| 01:29 PM | $85.95 | Down $ -0.01 | $85.95 | $85.95 | 100 |
| 01:27 PM | $85.96 | Up $0.23 | $85.96 | $85.75 | 2,100 |
| 01:27 PM | $85.96 | Up $0.00 | $85.96 | $85.75 | 0 |
| 01:26 PM | $85.73 | Up $0.21 | $85.73 | $85.72 | 300 |
| 01:25 PM | $85.52 | Up $0.12 | $85.52 | $85.50 | 500 |
| 01:22 PM | $85.40 | Down $ -0.10 | $85.40 | $85.40 | 200 |
| 01:22 PM | $85.40 | Up $0.00 | $85.40 | $85.40 | 0 |
| 01:22 PM | $85.40 | Up $0.00 | $85.40 | $85.40 | 0 |
| 01:21 PM | $85.50 | Up $0.09 | $85.50 | $85.50 | 100 |
| 01:20 PM | $85.41 | Down $ -0.02 | $85.48 | $85.41 | 200 |
| 01:18 PM | $85.43 | Up $0.29 | $85.43 | $85.14 | 2,500 |
| 01:18 PM | $85.43 | Up $0.00 | $85.43 | $85.14 | 0 |
| 01:17 PM | $85.14 | Up $0.01 | $85.17 | $84.98 | 8,100 |
| 01:16 PM | $85.13 | Down $ -0.05 | $85.16 | $85.13 | 400 |
| 01:14 PM | $85.18 | Down $ -0.05 | $85.18 | $85.18 | 100 |
| 01:14 PM | $85.18 | Up $0.00 | $85.18 | $85.18 | 0 |
| 01:13 PM | $85.23 | Down $ -0.33 | $85.51 | $85.23 | 1,600 |
| 01:11 PM | $85.56 | Down $ -0.19 | $85.59 | $85.56 | 700 |
| 01:11 PM | $85.56 | Up $0.00 | $85.59 | $85.56 | 0 |
| 01:10 PM | $85.75 | Up $0.03 | $85.75 | $85.75 | 200 |
| 01:09 PM | $85.72 | Up $0.16 | $85.72 | $85.53 | 1,400 |
| 01:06 PM | $85.56 | Up $0.21 | $85.56 | $85.43 | 800 |
| 01:06 PM | $85.56 | Up $0.00 | $85.56 | $85.43 | 0 |
| 01:06 PM | $85.56 | Up $0.00 | $85.56 | $85.43 | 0 |
| 01:05 PM | $85.35 | Up $0.11 | $85.35 | $85.24 | 1,000 |
| 01:04 PM | $85.24 | Up $0.14 | $85.25 | $85.00 | 5,700 |
| 01:03 PM | $85.10 | Down $ -0.34 | $85.32 | $85.10 | 1,400 |
| 01:02 PM | $85.44 | Up $0.14 | $85.45 | $85.31 | 1,800 |
| 01:00 PM | $85.30 | Down $ -0.20 | $85.30 | $85.30 | 100 |
| 01:00 PM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 12:59 PM | $85.50 | Down $ -0.15 | $85.56 | $85.50 | 400 |
| 12:58 PM | $85.65 | Down $ -0.31 | $85.88 | $85.57 | 1,000 |
| 12:57 PM | $85.96 | Down $ -0.04 | $85.96 | $85.89 | 2,600 |
| 12:53 PM | $86.00 | Down $ -0.13 | $86.00 | $86.00 | 100 |
| 12:53 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 12:53 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 12:53 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 12:52 PM | $86.13 | Up $0.01 | $86.14 | $86.01 | 4,100 |
| 12:50 PM | $86.12 | Up $0.00 | $86.12 | $86.12 | 200 |
| 12:50 PM | $86.12 | Up $0.00 | $86.12 | $86.12 | 0 |
| 12:49 PM | $86.12 | Up $0.06 | $86.12 | $85.89 | 5,300 |
| 12:47 PM | $86.06 | Up $0.09 | $86.06 | $85.82 | 1,300 |
| 12:47 PM | $86.06 | Up $0.00 | $86.06 | $85.82 | 0 |
| 12:46 PM | $85.97 | Down $ -0.14 | $86.10 | $85.97 | 900 |
| 12:44 PM | $86.11 | Up $0.16 | $86.28 | $86.01 | 3,400 |
| 12:44 PM | $86.11 | Up $0.00 | $86.28 | $86.01 | 0 |
| 12:42 PM | $85.95 | Down $ -0.03 | $86.12 | $85.95 | 500 |
| 12:42 PM | $85.95 | Up $0.00 | $86.12 | $85.95 | 0 |
| 12:41 PM | $85.98 | Down $ -0.42 | $86.31 | $85.98 | 1,400 |
| 12:40 PM | $86.40 | Down $ -0.08 | $86.40 | $86.39 | 400 |
| 12:39 PM | $86.48 | Down $ -0.11 | $86.72 | $86.48 | 4,400 |
| 12:36 PM | $86.59 | Down $ -0.25 | $86.82 | $86.54 | 3,100 |
| 12:36 PM | $86.59 | Up $0.00 | $86.82 | $86.54 | 0 |
| 12:36 PM | $86.59 | Up $0.00 | $86.82 | $86.54 | 0 |
| 12:34 PM | $86.84 | Up $0.03 | $86.84 | $86.81 | 200 |
| 12:34 PM | $86.84 | Up $0.00 | $86.84 | $86.81 | 0 |
| 12:33 PM | $86.81 | Down $ -0.07 | $86.81 | $86.81 | 100 |
| 12:32 PM | $86.88 | Up $0.29 | $86.88 | $86.78 | 300 |
| 12:31 PM | $86.59 | Up $0.05 | $86.74 | $86.59 | 500 |
| 12:28 PM | $86.54 | Up $0.11 | $86.54 | $86.50 | 1,000 |
| 12:28 PM | $86.54 | Up $0.00 | $86.54 | $86.50 | 0 |
| 12:28 PM | $86.54 | Up $0.00 | $86.54 | $86.50 | 0 |
| 12:27 PM | $86.43 | Down $ -0.04 | $86.43 | $86.43 | 200 |
| 12:26 PM | $86.47 | Down $ -0.19 | $86.50 | $86.47 | 500 |
| 12:24 PM | $86.66 | Up $0.18 | $86.66 | $86.57 | 1,300 |
| 12:24 PM | $86.66 | Up $0.00 | $86.66 | $86.57 | 0 |
| 12:23 PM | $86.48 | Down $ -0.31 | $86.74 | $86.48 | 2,000 |
| 12:22 PM | $86.79 | Down $ -0.06 | $86.80 | $86.79 | 700 |
| 12:20 PM | $86.85 | Up $0.29 | $86.85 | $86.69 | 2,300 |
| 12:20 PM | $86.85 | Up $0.00 | $86.85 | $86.69 | 0 |
| 12:18 PM | $86.56 | Down $ -0.16 | $86.56 | $86.56 | 100 |
| 12:18 PM | $86.56 | Up $0.00 | $86.56 | $86.56 | 0 |
| 12:17 PM | $86.72 | Down $ -0.03 | $86.72 | $86.57 | 1,100 |
| 12:16 PM | $86.75 | Down $ -0.15 | $87.04 | $86.75 | 2,700 |
| 12:15 PM | $86.90 | Down $ -0.15 | $86.95 | $86.90 | 400 |
| 12:14 PM | $87.05 | Down $ -0.34 | $87.27 | $86.99 | 1,800 |
| 12:13 PM | $87.39 | Down $ -0.57 | $87.95 | $87.30 | 4,300 |
| 12:11 PM | $87.96 | Down $ -0.20 | $88.17 | $87.96 | 1,000 |
| 12:11 PM | $87.96 | Up $0.00 | $88.17 | $87.96 | 0 |
| 12:10 PM | $88.16 | Up $0.08 | $88.16 | $88.08 | 600 |
| 12:09 PM | $88.08 | Up $0.08 | $88.08 | $88.08 | 200 |
| 12:08 PM | $88.00 | Up $0.00 | $88.00 | $88.00 | 100 |
| 12:07 PM | $88.00 | Up $0.23 | $88.00 | $87.79 | 2,300 |
| 12:06 PM | $87.77 | Down $ -0.18 | $88.01 | $87.77 | 11,700 |
| 12:05 PM | $87.95 | Up $0.00 | $87.95 | $87.94 | 200 |
| 12:04 PM | $87.95 | Up $0.20 | $87.95 | $87.83 | 300 |
| 12:03 PM | $87.75 | Down $ -0.14 | $87.76 | $87.70 | 1,100 |
| 12:02 PM | $87.89 | Up $0.28 | $87.92 | $87.61 | 1,900 |
| 12:01 PM | $87.61 | Down $ -0.04 | $87.61 | $87.54 | 700 |
| 12:00 PM | $87.65 | Up $0.01 | $87.73 | $87.65 | 900 |
| 11:59 AM | $87.64 | Down $ -0.04 | $87.64 | $87.62 | 300 |
| 11:58 AM | $87.68 | Up $0.08 | $87.68 | $87.68 | 100 |
| 11:57 AM | $87.60 | Down $ -0.20 | $87.82 | $87.58 | 1,800 |
| 11:56 AM | $87.80 | Up $0.05 | $87.80 | $87.80 | 600 |
| 11:55 AM | $87.75 | Up $0.20 | $87.75 | $87.50 | 3,300 |
| 11:54 AM | $87.55 | Up $0.10 | $87.55 | $87.44 | 2,700 |
| 11:52 AM | $87.45 | Up $0.07 | $87.45 | $87.45 | 100 |
| 11:52 AM | $87.45 | Up $0.00 | $87.45 | $87.45 | 0 |
| 11:51 AM | $87.38 | Down $ -0.09 | $87.40 | $87.37 | 900 |
| 11:48 AM | $87.47 | Up $0.05 | $87.47 | $87.47 | 100 |
| 11:48 AM | $87.47 | Up $0.00 | $87.47 | $87.47 | 0 |
| 11:48 AM | $87.47 | Up $0.00 | $87.47 | $87.47 | 0 |
| 11:46 AM | $87.42 | Up $0.10 | $87.45 | $87.41 | 500 |
| 11:46 AM | $87.42 | Up $0.00 | $87.45 | $87.41 | 0 |
| 11:45 AM | $87.32 | Down $ -0.05 | $87.38 | $87.32 | 500 |
| 11:44 AM | $87.37 | Down $ -0.22 | $87.51 | $87.35 | 1,600 |
| 11:43 AM | $87.59 | Down $ -0.09 | $87.59 | $87.53 | 800 |
| 11:41 AM | $87.68 | Up $0.10 | $87.68 | $87.44 | 1,800 |
| 11:41 AM | $87.68 | Up $0.00 | $87.68 | $87.44 | 0 |
| 11:40 AM | $87.58 | Up $0.12 | $87.58 | $87.53 | 600 |
| 11:38 AM | $87.46 | Down $ -0.09 | $87.56 | $87.46 | 900 |
| 11:38 AM | $87.46 | Up $0.00 | $87.56 | $87.46 | 0 |
| 11:37 AM | $87.55 | Down $ -0.04 | $87.55 | $87.55 | 300 |
| 11:36 AM | $87.59 | Up $0.00 | $87.59 | $87.55 | 500 |
| 11:35 AM | $87.59 | Down $ -0.06 | $87.64 | $87.59 | 300 |
| 11:34 AM | $87.65 | Up $0.05 | $87.75 | $87.64 | 1,100 |
| 11:33 AM | $87.60 | Down $ -0.04 | $87.74 | $87.60 | 1,200 |
| 11:32 AM | $87.64 | Up $0.14 | $87.64 | $87.61 | 900 |
| 11:31 AM | $87.50 | Down $ -0.03 | $87.61 | $87.50 | 400 |
| 11:30 AM | $87.53 | Up $0.12 | $87.61 | $87.44 | 2,300 |
| 11:29 AM | $87.41 | Up $0.05 | $87.41 | $87.41 | 100 |
| 11:28 AM | $87.36 | Up $0.05 | $87.36 | $87.24 | 900 |
| 11:27 AM | $87.31 | Down $ -0.01 | $87.33 | $87.31 | 500 |
| 11:26 AM | $87.32 | Up $0.30 | $87.32 | $87.07 | 1,100 |
| 11:25 AM | $87.02 | Up $0.09 | $87.05 | $86.98 | 1,800 |
| 11:24 AM | $86.93 | Down $ -0.09 | $86.94 | $86.93 | 900 |
| 11:23 AM | $87.02 | Down $ -0.05 | $87.07 | $86.94 | 1,100 |
| 11:22 AM | $87.07 | Up $0.01 | $87.07 | $86.99 | 400 |
| 11:21 AM | $87.06 | Up $0.06 | $87.11 | $86.92 | 3,500 |
| 11:20 AM | $87.00 | Up $0.18 | $87.03 | $86.80 | 1,600 |
| 11:19 AM | $86.82 | Up $0.27 | $86.82 | $86.52 | 2,100 |
| 11:18 AM | $86.55 | Up $0.09 | $86.55 | $86.41 | 600 |
| 11:17 AM | $86.46 | Up $0.18 | $86.50 | $86.22 | 1,000 |
| 11:16 AM | $86.28 | Up $0.16 | $86.28 | $86.27 | 400 |
| 11:15 AM | $86.12 | Down $ -0.15 | $86.26 | $86.09 | 500 |
| 11:14 AM | $86.27 | Down $ -0.15 | $86.46 | $86.27 | 800 |
| 11:13 AM | $86.42 | Down $ -0.08 | $86.42 | $86.42 | 100 |
| 11:12 AM | $86.50 | Down $ -0.07 | $86.50 | $86.49 | 400 |
| 11:11 AM | $86.57 | Up $0.23 | $86.57 | $86.39 | 1,600 |
| 11:10 AM | $86.34 | Up $0.05 | $86.34 | $86.33 | 400 |
| 11:09 AM | $86.29 | Down $ -0.10 | $86.42 | $86.29 | 1,300 |
| 11:08 AM | $86.39 | Down $ -0.11 | $86.40 | $86.38 | 500 |
| 11:07 AM | $86.50 | Up $0.09 | $86.56 | $86.47 | 2,600 |
| 11:06 AM | $86.41 | Up $0.07 | $86.50 | $86.31 | 1,700 |
| 11:05 AM | $86.34 | Up $0.10 | $86.34 | $86.34 | 100 |
| 11:04 AM | $86.24 | Up $0.20 | $86.24 | $86.05 | 1,400 |
| 11:03 AM | $86.04 | Down $ -0.20 | $86.16 | $86.04 | 600 |
| 11:02 AM | $86.24 | Down $ -0.07 | $86.24 | $86.18 | 200 |
| 11:01 AM | $86.31 | Down $ -0.04 | $86.41 | $86.26 | 400 |
| 11:00 AM | $86.35 | Down $ -0.12 | $86.50 | $86.31 | 500 |
| 10:59 AM | $86.47 | Down $ -0.08 | $86.62 | $86.47 | 1,800 |
| 10:58 AM | $86.55 | Up $0.11 | $86.56 | $86.53 | 800 |
| 10:57 AM | $86.44 | Up $0.03 | $86.47 | $86.41 | 1,100 |
| 10:56 AM | $86.41 | Up $0.30 | $86.50 | $86.18 | 2,500 |
| 10:55 AM | $86.11 | Up $0.14 | $86.17 | $86.00 | 2,700 |
| 10:54 AM | $85.97 | Down $ -0.05 | $86.11 | $85.97 | 3,200 |
| 10:53 AM | $86.02 | Down $ -0.05 | $86.06 | $86.00 | 500 |
| 10:52 AM | $86.07 | Down $ -0.07 | $86.15 | $86.07 | 1,100 |
| 10:51 AM | $86.14 | Up $0.04 | $86.15 | $86.05 | 2,100 |
| 10:50 AM | $86.10 | Up $0.10 | $86.10 | $86.04 | 400 |
| 10:49 AM | $86.00 | Up $0.14 | $86.20 | $85.90 | 1,700 |
| 10:48 AM | $85.86 | Up $0.01 | $85.99 | $85.86 | 900 |
| 10:47 AM | $85.85 | Down $ -0.20 | $85.93 | $85.85 | 300 |
| 10:46 AM | $86.05 | Up $0.02 | $86.05 | $85.78 | 35,900 |
| 10:45 AM | $86.03 | Up $0.23 | $86.03 | $85.71 | 1,100 |
| 10:44 AM | $85.80 | Down $ -0.38 | $86.09 | $85.80 | 1,400 |
| 10:43 AM | $86.18 | Down $ -0.31 | $86.47 | $86.15 | 2,100 |
| 10:42 AM | $86.49 | Up $0.00 | $86.56 | $86.42 | 700 |
| 10:41 AM | $86.49 | Up $0.24 | $86.50 | $86.28 | 900 |
| 10:40 AM | $86.25 | Up $0.23 | $86.26 | $85.94 | 3,400 |
| 10:39 AM | $86.02 | Down $0.00 | $86.03 | $86.00 | 500 |
| 10:38 AM | $86.02 | Down $ -0.03 | $86.06 | $85.93 | 19,200 |
| 10:37 AM | $86.05 | Up $0.20 | $86.05 | $85.90 | 1,400 |
| 10:36 AM | $85.85 | Down $ -0.26 | $85.95 | $85.85 | 200 |
| 10:35 AM | $86.11 | Up $0.05 | $86.11 | $85.92 | 1,800 |
| 10:34 AM | $86.06 | Down $ -0.17 | $86.16 | $86.06 | 2,200 |
| 10:33 AM | $86.23 | Down $ -0.16 | $86.30 | $86.23 | 500 |
| 10:32 AM | $86.39 | Down $ -0.24 | $86.60 | $86.39 | 2,500 |
| 10:31 AM | $86.63 | Down $ -0.09 | $86.63 | $86.53 | 800 |
| 10:30 AM | $86.72 | Up $0.16 | $86.73 | $86.63 | 600 |
| 10:29 AM | $86.56 | Up $0.00 | $86.56 | $86.56 | 300 |
| 10:28 AM | $86.56 | Up $0.02 | $86.65 | $86.56 | 800 |
| 10:27 AM | $86.54 | Up $0.27 | $86.54 | $86.35 | 900 |
| 10:26 AM | $86.27 | Down $ -0.09 | $86.30 | $86.27 | 500 |
| 10:25 AM | $86.36 | Up $0.30 | $86.36 | $86.11 | 1,200 |
| 10:24 AM | $86.06 | Down $ -0.19 | $86.10 | $86.06 | 1,100 |
| 10:23 AM | $86.25 | Up $0.25 | $86.25 | $85.99 | 1,800 |
| 10:21 AM | $86.00 | Up $0.15 | $86.03 | $85.85 | 1,900 |
| 10:21 AM | $86.00 | Up $0.00 | $86.03 | $85.85 | 0 |
| 10:20 AM | $85.85 | Up $0.14 | $86.00 | $85.82 | 2,000 |
| 10:19 AM | $85.71 | Down $ -0.08 | $85.71 | $85.63 | 1,200 |
| 10:17 AM | $85.79 | Down $ -0.16 | $86.04 | $85.71 | 2,600 |
| 10:17 AM | $85.79 | Up $0.00 | $86.04 | $85.71 | 0 |
| 10:15 AM | $85.95 | Up $0.40 | $85.95 | $85.64 | 600 |
| 10:15 AM | $85.95 | Up $0.00 | $85.95 | $85.64 | 0 |
| 10:14 AM | $85.55 | Up $0.42 | $85.55 | $85.28 | 1,700 |
| 10:13 AM | $85.13 | Up $0.40 | $85.18 | $84.51 | 4,800 |
| 10:12 AM | $84.73 | Up $0.17 | $84.73 | $84.58 | 400 |
| 10:10 AM | $84.56 | Up $0.17 | $84.82 | $84.43 | 3,500 |
| 10:10 AM | $84.56 | Up $0.00 | $84.82 | $84.43 | 0 |
| 10:09 AM | $84.39 | Up $0.16 | $84.51 | $84.18 | 6,000 |
| 10:08 AM | $84.23 | Down $ -0.01 | $84.36 | $84.23 | 1,000 |
| 10:07 AM | $84.24 | Down $ -0.24 | $84.39 | $84.05 | 4,800 |
| 10:06 AM | $84.48 | Down $ -0.31 | $84.73 | $84.48 | 2,100 |
| 10:05 AM | $84.79 | Down $ -0.23 | $85.29 | $84.77 | 5,700 |
| 10:04 AM | $85.02 | Down $ -0.80 | $85.70 | $84.95 | 14,700 |
| 10:03 AM | $85.82 | Down $ -0.07 | $85.96 | $85.50 | 4,800 |
| 10:02 AM | $85.89 | Down $ -0.04 | $85.92 | $85.72 | 1,800 |
| 10:01 AM | $85.93 | Up $0.16 | $86.18 | $85.77 | 4,500 |
| 10:00 AM | $85.77 | Up $0.20 | $85.80 | $85.70 | 1,300 |
| 09:59 AM | $85.57 | Down $ -0.17 | $85.79 | $85.57 | 900 |
| 09:58 AM | $85.74 | Down $ -0.10 | $85.96 | $85.59 | 3,100 |
| 09:57 AM | $85.84 | Down $ -0.13 | $86.00 | $85.84 | 1,700 |
| 09:56 AM | $85.97 | Down $ -0.73 | $86.70 | $85.97 | 13,500 |
| 09:55 AM | $86.70 | Up $0.45 | $86.71 | $86.34 | 6,300 |
| 09:54 AM | $86.25 | Up $0.20 | $86.44 | $85.96 | 3,700 |
| 09:53 AM | $86.05 | Down $ -0.03 | $86.11 | $85.86 | 1,900 |
| 09:52 AM | $86.08 | Down $ -0.24 | $86.33 | $85.97 | 6,000 |
| 09:51 AM | $86.32 | Down $ -0.21 | $86.63 | $86.27 | 2,200 |
| 09:50 AM | $86.53 | Down $ -0.79 | $87.18 | $86.53 | 1,800 |
| 09:49 AM | $87.32 | Down $ -0.06 | $87.55 | $87.31 | 1,900 |
| 09:48 AM | $87.38 | Down $ -0.19 | $87.67 | $87.38 | 1,400 |
| 09:47 AM | $87.57 | Up $0.24 | $87.65 | $87.28 | 5,500 |
| 09:46 AM | $87.33 | Down $ -0.47 | $87.81 | $87.27 | 4,300 |
| 09:45 AM | $87.80 | Down $ -0.10 | $88.01 | $87.80 | 4,100 |
| 09:44 AM | $87.90 | Up $0.49 | $88.22 | $87.54 | 4,300 |
| 09:43 AM | $87.41 | Up $0.40 | $87.51 | $86.91 | 10,600 |
| 09:42 AM | $87.01 | Down $ -0.60 | $87.57 | $87.01 | 2,900 |
| 09:41 AM | $87.61 | Up $0.56 | $88.12 | $87.21 | 7,100 |
| 09:40 AM | $87.05 | Up $0.39 | $87.05 | $86.67 | 3,600 |
| 09:39 AM | $86.66 | Down $ -1.28 | $87.44 | $86.66 | 5,100 |
| 09:38 AM | $87.94 | Up $0.94 | $87.99 | $86.90 | 4,400 |
| 09:37 AM | $87.00 | Up $0.34 | $87.00 | $86.28 | 9,300 |
| 09:36 AM | $86.66 | Down $ -0.33 | $87.10 | $86.40 | 3,600 |
| 09:35 AM | $86.99 | Down $ -0.01 | $87.16 | $86.97 | 700 |
| 09:34 AM | $87.00 | Down $ -0.16 | $87.16 | $86.79 | 1,800 |
| 09:33 AM | $87.16 | Down $ -0.44 | $87.52 | $86.90 | 2,900 |
| 09:32 AM | $87.60 | Up $1.29 | $87.80 | $85.75 | 30,500 |
| 09:31 AM | $86.31 | Up $0.81 | $86.96 | $85.50 | 6,700 |
| 09:30 AM | $85.50 | Up $6.50 | $86.46 | $85.50 | 56,400 |
| Previous close | $79.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $86.43 | $87.71 | $88.17 | $84.98 | 341,000 |
| 28-08-2025 | $79.00 | $77.55 | $79.23 | $77.45 | 114,100 |
| 27-08-2025 | $78.65 | $78.98 | $79.04 | $77.86 | 206,500 |
| 26-08-2025 | $78.70 | $79.76 | $79.87 | $78.25 | 109,400 |
| 25-08-2025 | $79.61 | $80.29 | $80.29 | $79.40 | 58,200 |
| 22-08-2025 | $80.65 | $80.08 | $81.15 | $80.08 | 127,500 |
| 21-08-2025 | $77.03 | $76.42 | $77.55 | $76.30 | 88,800 |
| 20-08-2025 | $78.32 | $78.78 | $79.45 | $78.30 | 113,500 |
| 19-08-2025 | $80.40 | $79.62 | $80.45 | $79.51 | 88,000 |
| 18-08-2025 | $80.11 | $78.68 | $80.32 | $78.67 | 62,700 |
| 15-08-2025 | $78.21 | $79.63 | $80.12 | $78.10 | 86,200 |
| 14-08-2025 | $79.49 | $78.47 | $79.82 | $78.38 | 124,400 |
| 13-08-2025 | $78.65 | $76.90 | $78.85 | $76.85 | 218,200 |
| 12-08-2025 | $75.50 | $74.02 | $75.52 | $73.80 | 113,900 |
| 11-08-2025 | $71.33 | $70.99 | $71.60 | $70.92 | 48,700 |
| 08-08-2025 | $70.54 | $71.45 | $72.12 | $70.51 | 62,100 |
| 07-08-2025 | $70.80 | $70.73 | $71.24 | $70.25 | 40,800 |
| 06-08-2025 | $70.21 | $69.34 | $70.35 | $69.16 | 49,400 |
| 05-08-2025 | $70.13 | $69.88 | $70.69 | $69.84 | 62,500 |
| 01-08-2025 | $68.06 | $68.43 | $68.60 | $67.20 | 59,300 |
| 31-07-2025 | $70.06 | $69.74 | $71.08 | $69.50 | 96,500 |
| 30-07-2025 | $71.10 | $72.56 | $72.72 | $70.85 | 132,300 |
| 29-07-2025 | $73.06 | $71.20 | $73.19 | $71.11 | 251,300 |
| 28-07-2025 | $67.74 | $68.58 | $68.86 | $67.35 | 37,000 |
| 25-07-2025 | $68.38 | $68.30 | $68.65 | $68.17 | 54,000 |
| 24-07-2025 | $68.20 | $69.36 | $69.36 | $67.98 | 107,500 |
| 23-07-2025 | $70.44 | $69.23 | $70.48 | $69.15 | 54,300 |
| 22-07-2025 | $68.11 | $67.72 | $68.62 | $67.25 | 65,600 |
| 21-07-2025 | $65.53 | $66.34 | $66.34 | $65.43 | 54,400 |
| 18-07-2025 | $66.16 | $66.43 | $66.85 | $65.97 | 101,300 |
Graphs are not available, please refer to the detailed table