Print

Quotes and Market Data

Find a quote

MAGNA INTERNATIONAL INC

85.06 Up 2.37 (2.79 %)

Delayed : 2023/01/27 16:00:01

  • Previous close $82.69
  • Opening $83.38
  • Price Ask $84.79
  • Price Bid $84.79
  • Size Bid 1
  • Size Ask 1
  • Today High $85.55
  • Today Low $83.38
  • 52 Weeks High $105.58
  • 52 Weeks Low $63.55
  • Volume 885,944

Fundamentals

  • P/E Ratio : 19.71
  • Earnings/Share : 0.50
  • Dividends/Share : $0.60
  • Current Div. Yield : 2.84
  • Market Cap (M) : 24,311.79
  • Shares Out (M) : 285.82
  • Exchange : XTSE
  • Ex Dividend Date : 2022/11/17

Intraday history

Hour Last Change High Low Volume
04:00 PM $85.06 Up $0.01 $85.06 $85.06 63,600
03:59 PM $85.05 Up $0.07 $85.08 $84.98 8,400
03:58 PM $84.98 Down $ -0.02 $85.00 $84.98 3,200
03:57 PM $85.00 Up $0.00 $85.01 $85.00 6,100
03:56 PM $85.00 Down $ -0.01 $85.01 $84.98 3,400
03:55 PM $85.01 Up $0.04 $85.02 $84.92 8,600
03:54 PM $84.97 Up $0.10 $84.97 $84.88 2,500
03:53 PM $84.87 Down $ -0.08 $84.93 $84.86 4,100
03:52 PM $84.95 Up $0.00 $84.95 $84.94 2,000
03:51 PM $84.95 Up $0.00 $84.97 $84.95 2,300
03:50 PM $84.95 Down $ -0.09 $85.03 $84.95 3,000
03:49 PM $85.04 Up $0.01 $85.05 $85.04 1,100
03:48 PM $85.03 Down $ -0.03 $85.09 $85.03 2,300
03:47 PM $85.06 Up $0.00 $85.07 $85.05 2,200
03:46 PM $85.06 Down $ -0.01 $85.07 $85.06 700
03:45 PM $85.07 Down $ -0.08 $85.15 $85.07 2,600
03:44 PM $85.15 Up $0.00 $85.16 $85.14 1,400
03:43 PM $85.15 Up $0.03 $85.16 $85.12 2,000
03:42 PM $85.12 Up $0.04 $85.16 $85.08 11,800
03:41 PM $85.08 Up $0.00 $85.12 $85.07 4,900
03:40 PM $85.08 Down $ -0.04 $85.11 $85.08 8,900
03:39 PM $85.12 Up $0.01 $85.12 $85.12 200
03:38 PM $85.11 Down $ -0.06 $85.18 $85.10 3,300
03:37 PM $85.17 Down $ -0.08 $85.27 $85.17 6,200
03:36 PM $85.25 Up $0.13 $85.25 $85.12 2,600
03:35 PM $85.12 Up $0.01 $85.12 $85.10 8,000
03:34 PM $85.12 Down $ -0.01 $85.13 $85.10 1,900
03:33 PM $85.12 Up $0.03 $85.12 $85.10 1,400
03:31 PM $85.09 Up $0.03 $85.09 $85.06 1,300
03:31 PM $85.09 Up $0.00 $85.09 $85.06 0
03:30 PM $85.06 Down $ -0.05 $85.09 $85.06 800
03:29 PM $85.11 Up $0.02 $85.11 $85.10 800
03:28 PM $85.09 Up $0.02 $85.10 $85.09 700
03:27 PM $85.07 Down $ -0.01 $85.09 $85.07 1,200
03:26 PM $85.08 Down $ -0.02 $85.08 $85.08 200
03:25 PM $85.10 Down $ -0.03 $85.14 $85.10 1,600
03:24 PM $85.13 Up $0.02 $85.17 $85.12 1,300
03:23 PM $85.11 Up $0.08 $85.11 $85.11 200
03:22 PM $85.03 Up $0.02 $85.03 $84.97 1,800
03:21 PM $85.01 Down $ -0.05 $85.07 $85.01 1,800
03:20 PM $85.06 Up $0.04 $85.07 $85.05 1,200
03:19 PM $85.02 Down $ -0.09 $85.10 $85.02 1,400
03:18 PM $85.11 Up $0.00 $85.17 $85.10 2,100
03:17 PM $85.11 Down $ -0.02 $85.13 $84.94 7,500
03:16 PM $85.13 Down $ -0.05 $85.20 $85.13 1,300
03:15 PM $85.18 Up $0.03 $85.19 $85.14 2,000
03:14 PM $85.15 Down $ -0.04 $85.21 $85.15 1,800
03:13 PM $85.19 Down $ -0.03 $85.22 $85.16 1,100
03:12 PM $85.22 Down $ -0.05 $85.27 $85.22 1,300
03:11 PM $85.27 Up $0.01 $85.30 $85.27 2,100
03:10 PM $85.26 Up $0.03 $85.30 $85.23 1,900
03:09 PM $85.23 Down $ -0.02 $85.24 $85.21 1,200
03:08 PM $85.25 Up $0.01 $85.25 $85.25 100
03:07 PM $85.24 Up $0.07 $85.24 $85.19 400
03:06 PM $85.17 Down $ -0.02 $85.17 $85.15 2,500
03:05 PM $85.19 Up $0.01 $85.19 $85.19 100
03:04 PM $85.18 Up $0.07 $85.18 $85.14 600
03:03 PM $85.11 Up $0.00 $85.11 $85.11 500
03:02 PM $85.11 Down $ -0.01 $85.13 $85.11 800
03:01 PM $85.12 Up $0.04 $85.12 $85.10 500
03:00 PM $85.08 Up $0.05 $85.08 $85.04 700
02:59 PM $85.03 Up $0.01 $85.03 $85.02 900
02:58 PM $85.02 Down $ -0.03 $85.04 $85.02 600
02:57 PM $85.05 Up $0.01 $85.06 $85.04 900
02:56 PM $85.04 Down $ -0.03 $85.05 $85.04 1,100
02:54 PM $85.07 Down $ -0.02 $85.10 $85.07 800
02:54 PM $85.07 Up $0.00 $85.10 $85.07 0
02:52 PM $85.09 Up $0.00 $85.11 $85.09 900
02:52 PM $85.09 Up $0.00 $85.11 $85.09 0
02:51 PM $85.09 Down $ -0.06 $85.16 $85.09 1,900
02:50 PM $85.15 Up $0.00 $85.15 $85.15 300
02:49 PM $85.15 Up $0.03 $85.15 $85.13 400
02:48 PM $85.12 Up $0.00 $85.13 $85.10 1,400
02:47 PM $85.12 Up $0.00 $85.14 $85.12 1,300
02:46 PM $85.12 Up $0.05 $85.12 $85.10 300
02:45 PM $85.07 Up $0.01 $85.07 $85.07 400
02:44 PM $85.06 Down $ -0.05 $85.10 $85.05 1,600
02:43 PM $85.11 Down $ -0.02 $85.11 $85.11 200
02:42 PM $85.13 Up $0.00 $85.16 $85.09 900
02:41 PM $85.13 Up $0.04 $85.13 $85.09 500
02:40 PM $85.09 Down $ -0.01 $85.09 $85.09 600
02:39 PM $85.10 Up $0.01 $85.11 $85.07 2,300
02:38 PM $85.09 Up $0.03 $85.09 $85.06 600
02:37 PM $85.06 Down $ -0.08 $85.14 $85.06 1,500
02:36 PM $85.14 Down $ -0.03 $85.17 $85.14 600
02:35 PM $85.17 Down $ -0.05 $85.22 $85.17 1,600
02:34 PM $85.22 Down $ -0.06 $85.29 $85.22 1,200
02:33 PM $85.28 Down $ -0.03 $85.29 $85.28 500
02:32 PM $85.31 Down $ -0.01 $85.33 $85.31 1,400
02:31 PM $85.32 Up $0.00 $85.35 $85.32 600
02:30 PM $85.32 Up $0.04 $85.32 $85.29 700
02:29 PM $85.28 Up $0.03 $85.28 $85.23 1,900
02:28 PM $85.25 Up $0.02 $85.25 $85.20 4,300
02:27 PM $85.23 Up $0.01 $85.23 $85.22 400
02:26 PM $85.22 Up $0.14 $85.22 $85.10 1,400
02:25 PM $85.08 Down $ -0.06 $85.14 $85.08 800
02:24 PM $85.14 Down $ -0.07 $85.20 $85.14 1,200
02:23 PM $85.21 Up $0.02 $85.21 $85.18 1,100
02:22 PM $85.19 Down $ -0.02 $85.21 $85.19 1,000
02:21 PM $85.21 Up $0.03 $85.21 $85.18 1,200
02:20 PM $85.18 Up $0.00 $85.19 $85.18 1,200
02:19 PM $85.18 Up $0.02 $85.18 $85.18 300
02:18 PM $85.16 Up $0.01 $85.17 $85.15 1,600
02:17 PM $85.15 Up $0.01 $85.15 $85.10 1,100
02:16 PM $85.14 Down $ -0.01 $85.14 $85.09 1,400
02:15 PM $85.15 Up $0.09 $85.15 $85.07 1,400
02:14 PM $85.06 Up $0.02 $85.07 $85.06 500
02:13 PM $85.04 Up $0.02 $85.06 $85.03 1,000
02:12 PM $85.02 Down $ -0.04 $85.08 $85.02 1,000
02:11 PM $85.06 Down $ -0.04 $85.09 $85.06 400
02:10 PM $85.10 Up $0.01 $85.10 $85.08 1,000
02:09 PM $85.09 Down $ -0.06 $85.15 $85.09 1,400
02:08 PM $85.15 Down $ -0.05 $85.18 $85.14 1,100
02:07 PM $85.20 Up $0.02 $85.20 $85.17 300
02:06 PM $85.18 Down $ -0.10 $85.25 $85.18 1,600
02:05 PM $85.28 Down $ -0.03 $85.31 $85.28 1,200
02:04 PM $85.31 Up $0.03 $85.32 $85.31 700
02:03 PM $85.28 Up $0.04 $85.29 $85.23 1,300
02:02 PM $85.24 Down $ -0.05 $85.29 $85.24 1,400
02:01 PM $85.29 Down $ -0.01 $85.30 $85.26 1,600
02:00 PM $85.30 Down $ -0.02 $85.33 $85.30 600
01:59 PM $85.32 Down $ -0.03 $85.36 $85.32 1,800
01:58 PM $85.35 Up $0.04 $85.37 $85.32 1,100
01:57 PM $85.31 Down $ -0.05 $85.35 $85.31 134,200
01:56 PM $85.36 Up $0.04 $85.36 $85.35 300
01:55 PM $85.32 Down $ -0.06 $85.37 $85.32 1,300
01:54 PM $85.38 Down $ -0.03 $85.41 $85.38 2,100
01:53 PM $85.41 Down $ -0.01 $85.41 $85.41 100
01:52 PM $85.42 Down $ -0.01 $85.43 $85.42 400
01:51 PM $85.43 Down $ -0.01 $85.44 $85.42 2,400
01:50 PM $85.44 Down $ -0.04 $85.47 $85.44 1,800
01:49 PM $85.48 Up $0.02 $85.48 $85.46 900
01:48 PM $85.46 Up $0.02 $85.46 $85.42 2,000
01:47 PM $85.44 Up $0.01 $85.45 $85.43 1,100
01:46 PM $85.43 Up $0.03 $85.43 $85.39 4,200
01:45 PM $85.40 Up $0.05 $85.42 $85.39 900
01:44 PM $85.35 Up $0.04 $85.35 $85.32 1,200
01:43 PM $85.31 Down $ -0.02 $85.33 $85.31 2,000
01:42 PM $85.33 Down $ -0.05 $85.37 $85.33 1,900
01:41 PM $85.38 Down $ -0.03 $85.41 $85.38 700
01:40 PM $85.41 Down $ -0.02 $85.45 $85.41 1,500
01:39 PM $85.43 Down $ -0.02 $85.47 $85.43 3,500
01:38 PM $85.45 Down $ -0.04 $85.48 $85.45 900
01:37 PM $85.49 Up $0.04 $85.49 $85.45 700
01:36 PM $85.45 Up $0.03 $85.45 $85.42 900
01:35 PM $85.42 Up $0.03 $85.42 $85.38 400
01:34 PM $85.39 Down $ -0.02 $85.40 $85.35 1,800
01:33 PM $85.41 Down $ -0.02 $85.44 $85.41 1,500
01:32 PM $85.43 Up $0.01 $85.43 $85.42 300
01:31 PM $85.42 Up $0.01 $85.42 $85.42 400
01:30 PM $85.41 Up $0.01 $85.41 $85.37 3,000
01:28 PM $85.40 Up $0.03 $85.40 $85.36 900
01:28 PM $85.40 Up $0.00 $85.40 $85.36 0
01:27 PM $85.37 Down $ -0.04 $85.40 $85.37 900
01:26 PM $85.41 Down $ -0.04 $85.45 $85.41 1,000
01:25 PM $85.45 Down $ -0.02 $85.47 $85.45 2,000
01:24 PM $85.47 Up $0.04 $85.47 $85.47 100
01:23 PM $85.43 Up $0.01 $85.47 $85.43 700
01:22 PM $85.42 Down $ -0.02 $85.42 $85.41 500
01:21 PM $85.44 Up $0.05 $85.44 $85.40 1,200
01:20 PM $85.39 Down $ -0.06 $85.44 $85.39 2,600
01:19 PM $85.45 Up $0.02 $85.46 $85.45 1,700
01:18 PM $85.43 Up $0.07 $85.43 $85.39 2,600
01:17 PM $85.36 Down $ -0.03 $85.38 $85.34 1,100
01:16 PM $85.39 Down $ -0.06 $85.44 $85.37 2,400
01:15 PM $85.45 Down $ -0.06 $85.49 $85.44 4,900
01:14 PM $85.51 Up $0.02 $85.55 $85.50 1,600
01:13 PM $85.49 Up $0.01 $85.49 $85.49 1,200
01:12 PM $85.48 Down $ -0.01 $85.49 $85.47 6,000
01:11 PM $85.49 Up $0.04 $85.49 $85.46 2,500
01:10 PM $85.45 Up $0.00 $85.45 $85.42 900
01:09 PM $85.45 Up $0.03 $85.45 $85.41 1,200
01:08 PM $85.42 Up $0.02 $85.43 $85.38 1,800
01:07 PM $85.40 Up $0.03 $85.40 $85.35 700
01:06 PM $85.37 Up $0.00 $85.39 $85.36 2,700
01:05 PM $85.37 Up $0.01 $85.40 $85.36 3,000
01:04 PM $85.36 Up $0.09 $85.36 $85.26 1,600
01:03 PM $85.27 Down $ -0.01 $85.30 $85.26 2,400
01:02 PM $85.28 Up $0.00 $85.30 $85.28 900
01:01 PM $85.28 Up $0.03 $85.28 $85.23 3,400
01:00 PM $85.25 Up $0.02 $85.27 $85.23 1,000
12:59 PM $85.23 Up $0.02 $85.23 $85.23 100
12:58 PM $85.22 Down $ -0.02 $85.22 $85.21 900
12:57 PM $85.23 Up $0.00 $85.23 $85.21 1,700
12:56 PM $85.23 Down $ -0.03 $85.28 $85.23 4,000
12:55 PM $85.26 Up $0.01 $85.28 $85.26 2,800
12:54 PM $85.26 Up $0.02 $85.27 $85.24 1,400
12:53 PM $85.24 Up $0.04 $85.24 $85.21 4,000
12:52 PM $85.20 Up $0.02 $85.23 $85.18 2,600
12:51 PM $85.18 Up $0.02 $85.18 $85.18 100
12:50 PM $85.16 Up $0.01 $85.17 $85.15 900
12:49 PM $85.15 Down $ -0.01 $85.17 $85.15 1,000
12:48 PM $85.16 Down $ -0.01 $85.18 $85.16 2,100
12:47 PM $85.17 Up $0.01 $85.17 $85.17 100
12:46 PM $85.16 Up $0.03 $85.16 $85.12 600
12:45 PM $85.13 Up $0.00 $85.14 $85.13 500
12:44 PM $85.13 Down $ -0.01 $85.15 $85.12 700
12:43 PM $85.14 Up $0.04 $85.14 $85.13 400
12:42 PM $85.10 Down $ -0.04 $85.13 $85.09 1,600
12:41 PM $85.14 Down $ -0.04 $85.17 $85.14 1,200
12:40 PM $85.18 Up $0.02 $85.21 $85.16 2,400
12:39 PM $85.16 Down $ -0.03 $85.19 $85.16 700
12:38 PM $85.19 Down $ -0.05 $85.24 $85.19 3,800
12:37 PM $85.24 Down $ -0.04 $85.26 $85.24 3,300
12:36 PM $85.28 Up $0.03 $85.28 $85.26 500
12:35 PM $85.25 Up $0.04 $85.25 $85.22 1,200
12:34 PM $85.21 Up $0.04 $85.22 $85.20 1,500
12:33 PM $85.17 Up $0.04 $85.17 $85.13 900
12:32 PM $85.13 Down $ -0.02 $85.13 $85.12 700
12:31 PM $85.15 Up $0.02 $85.15 $85.15 100
12:30 PM $85.13 Up $0.02 $85.13 $85.10 1,700
12:29 PM $85.11 Up $0.04 $85.13 $85.07 1,900
12:28 PM $85.07 Up $0.05 $85.07 $85.06 500
12:27 PM $85.02 Up $0.03 $85.02 $84.96 4,400
12:26 PM $84.99 Up $0.00 $84.99 $84.98 200
12:25 PM $84.99 Up $0.07 $84.99 $84.92 600
12:24 PM $84.92 Up $0.00 $84.94 $84.92 2,100
12:23 PM $84.92 Up $0.01 $84.92 $84.92 200
12:22 PM $84.91 Up $0.04 $84.92 $84.87 1,300
12:21 PM $84.87 Up $0.02 $84.87 $84.86 800
12:20 PM $84.86 Down $ -0.05 $84.90 $84.86 2,400
12:19 PM $84.91 Down $ -0.02 $84.92 $84.89 2,000
12:18 PM $84.93 Up $0.02 $84.93 $84.90 1,200
12:17 PM $84.91 Down $ -0.06 $84.94 $84.91 800
12:16 PM $84.97 Up $0.02 $84.97 $84.93 400
12:15 PM $84.95 Up $0.04 $84.98 $84.90 1,900
12:14 PM $84.91 Down $ -0.01 $84.93 $84.91 3,500
12:13 PM $84.92 Up $0.04 $84.92 $84.91 400
12:12 PM $84.88 Up $0.02 $84.88 $84.87 800
12:11 PM $84.86 Down $ -0.03 $84.88 $84.86 2,700
12:10 PM $84.89 Up $0.01 $84.89 $84.88 400
12:09 PM $84.88 Down $ -0.02 $84.90 $84.88 2,800
12:08 PM $84.90 Up $0.03 $84.90 $84.89 300
12:07 PM $84.87 Up $0.02 $84.87 $84.84 200
12:06 PM $84.85 Up $0.03 $84.85 $84.81 3,000
12:05 PM $84.82 Up $0.03 $84.82 $84.82 1,300
12:04 PM $84.79 Down $ -0.04 $84.81 $84.78 4,200
12:03 PM $84.83 Up $0.02 $84.83 $84.82 700
12:02 PM $84.81 Down $ -0.02 $84.82 $84.81 1,100
12:01 PM $84.83 Up $0.07 $84.83 $84.79 2,600
12:00 PM $84.76 Up $0.00 $84.76 $84.73 3,100
11:59 AM $84.76 Up $0.05 $84.77 $84.74 700
11:58 AM $84.71 Down $ -0.02 $84.72 $84.71 500
11:57 AM $84.73 Up $0.01 $84.73 $84.69 2,600
11:56 AM $84.72 Up $0.04 $84.72 $84.68 1,100
11:55 AM $84.68 Up $0.03 $84.69 $84.67 2,900
11:53 AM $84.65 Up $0.02 $84.65 $84.62 900
11:53 AM $84.65 Up $0.00 $84.65 $84.62 0
11:52 AM $84.63 Down $ -0.08 $84.69 $84.63 2,900
11:51 AM $84.71 Up $0.03 $84.71 $84.67 2,000
11:50 AM $84.68 Up $0.04 $84.68 $84.64 900
11:48 AM $84.64 Up $0.04 $84.64 $84.60 1,400
11:48 AM $84.64 Up $0.00 $84.64 $84.60 0
11:47 AM $84.60 Up $0.04 $84.60 $84.55 5,400
11:46 AM $84.56 Up $0.04 $84.56 $84.53 300
11:45 AM $84.52 Down $ -0.02 $84.54 $84.52 2,600
11:44 AM $84.54 Down $ -0.01 $84.55 $84.54 1,000
11:43 AM $84.55 Down $ -0.03 $84.55 $84.55 200
11:42 AM $84.58 Up $0.04 $84.58 $84.57 1,300
11:41 AM $84.54 Up $0.06 $84.54 $84.50 600
11:40 AM $84.48 Up $0.06 $84.48 $84.43 600
11:39 AM $84.42 Down $ -0.07 $84.47 $84.42 2,200
11:38 AM $84.49 Up $0.02 $84.49 $84.48 300
11:37 AM $84.47 Up $0.00 $84.48 $84.47 500
11:36 AM $84.47 Up $0.02 $84.47 $84.46 300
11:35 AM $84.45 Down $ -0.02 $84.48 $84.45 3,300
11:34 AM $84.47 Up $0.04 $84.47 $84.44 1,300
11:33 AM $84.43 Up $0.03 $84.43 $84.42 500
11:32 AM $84.40 Down $ -0.02 $84.41 $84.40 400
11:31 AM $84.42 Up $0.05 $84.42 $84.39 1,600
11:30 AM $84.37 Up $0.07 $84.37 $84.34 1,100
11:29 AM $84.30 Up $0.02 $84.30 $84.27 600
11:28 AM $84.28 Down $ -0.10 $84.36 $84.28 2,100
11:27 AM $84.38 Up $0.04 $84.38 $84.36 300
11:26 AM $84.34 Up $0.06 $84.34 $84.29 700
11:25 AM $84.28 Down $ -0.10 $84.38 $84.28 3,400
11:24 AM $84.38 Down $ -0.02 $84.42 $84.38 2,400
11:23 AM $84.40 Down $ -0.03 $84.42 $84.40 2,400
11:22 AM $84.43 Down $ -0.01 $84.43 $84.43 500
11:21 AM $84.44 Down $ -0.03 $84.45 $84.43 3,800
11:20 AM $84.47 Up $0.03 $84.47 $84.44 800
11:19 AM $84.44 Up $0.02 $84.46 $84.44 800
11:17 AM $84.42 Up $0.05 $84.42 $84.37 900
11:17 AM $84.42 Up $0.00 $84.42 $84.37 0
11:16 AM $84.37 Up $0.07 $84.37 $84.28 1,200
11:15 AM $84.30 Up $0.02 $84.32 $84.28 900
11:14 AM $84.28 Down $ -0.02 $84.28 $84.24 1,800
11:13 AM $84.30 Down $ -0.06 $84.33 $84.30 1,100
11:12 AM $84.36 Up $0.01 $84.36 $84.36 200
11:11 AM $84.35 Down $ -0.03 $84.35 $84.35 100
11:10 AM $84.38 Down $ -0.03 $84.42 $84.38 1,600
11:09 AM $84.41 Down $ -0.05 $84.45 $84.37 2,200
11:08 AM $84.46 Down $ -0.04 $84.48 $84.46 1,600
11:07 AM $84.50 Down $ -0.08 $84.57 $84.50 3,100
11:05 AM $84.58 Up $0.06 $84.58 $84.52 500
11:05 AM $84.58 Up $0.00 $84.58 $84.52 0
11:04 AM $84.52 Down $ -0.03 $84.53 $84.48 6,700
11:03 AM $84.55 Up $0.03 $84.55 $84.51 400
11:02 AM $84.52 Up $0.04 $84.53 $84.49 1,500
11:01 AM $84.48 Down $ -0.01 $84.50 $84.48 200
11:00 AM $84.49 Up $0.02 $84.51 $84.49 800
10:59 AM $84.47 Up $0.06 $84.47 $84.45 1,200
10:58 AM $84.41 Up $0.04 $84.41 $84.39 400
10:57 AM $84.37 Up $0.03 $84.37 $84.29 2,900
10:56 AM $84.34 Up $0.01 $84.34 $84.34 400
10:55 AM $84.33 Down $ -0.03 $84.38 $84.33 1,500
10:54 AM $84.36 Down $ -0.01 $84.38 $84.36 800
10:53 AM $84.37 Down $ -0.05 $84.40 $84.36 2,200
10:52 AM $84.42 Down $ -0.03 $84.43 $84.42 600
10:51 AM $84.45 Up $0.07 $84.45 $84.39 700
10:50 AM $84.38 Down $ -0.01 $84.39 $84.38 600
10:49 AM $84.39 Down $ -0.03 $84.42 $84.37 1,200
10:48 AM $84.42 Down $ -0.04 $84.47 $84.42 1,700
10:47 AM $84.46 Down $ -0.05 $84.51 $84.43 3,000
10:46 AM $84.51 Down $ -0.04 $84.55 $84.51 1,400
10:45 AM $84.55 Up $0.00 $84.55 $84.51 2,500
10:44 AM $84.55 Up $0.00 $84.55 $84.51 1,800
10:43 AM $84.55 Down $ -0.01 $84.56 $84.53 2,900
10:42 AM $84.56 Down $ -0.02 $84.57 $84.55 800
10:41 AM $84.58 Up $0.02 $84.60 $84.57 1,300
10:40 AM $84.56 Down $ -0.03 $84.57 $84.56 1,200
10:39 AM $84.59 Up $0.04 $84.60 $84.55 4,900
10:38 AM $84.55 Down $ -0.03 $84.58 $84.54 2,200
10:37 AM $84.58 Up $0.03 $84.58 $84.56 600
10:36 AM $84.55 Up $0.09 $84.56 $84.50 1,500
10:35 AM $84.46 Up $0.08 $84.46 $84.36 700
10:34 AM $84.38 Down $ -0.05 $84.42 $84.34 3,400
10:33 AM $84.43 Up $0.02 $84.44 $84.38 1,800
10:32 AM $84.41 Up $0.01 $84.43 $84.39 1,400
10:31 AM $84.40 Up $0.03 $84.40 $84.39 300
10:30 AM $84.37 Up $0.08 $84.37 $84.27 1,700
10:29 AM $84.29 Down $ -0.09 $84.35 $84.29 2,800
10:28 AM $84.38 Up $0.06 $84.38 $84.34 700
10:27 AM $84.32 Up $0.00 $84.34 $84.32 500
10:26 AM $84.32 Up $0.01 $84.32 $84.30 1,000
10:25 AM $84.31 Down $ -0.03 $84.35 $84.31 1,100
10:24 AM $84.34 Down $ -0.04 $84.37 $84.33 1,400
10:23 AM $84.38 Down $ -0.01 $84.41 $84.33 2,800
10:22 AM $84.39 Down $ -0.04 $84.43 $84.38 2,000
10:21 AM $84.43 Down $ -0.02 $84.47 $84.43 1,800
10:20 AM $84.45 Down $ -0.02 $84.51 $84.45 2,300
10:19 AM $84.47 Up $0.04 $84.47 $84.40 1,400
10:18 AM $84.43 Up $0.02 $84.45 $84.43 700
10:17 AM $84.41 Down $ -0.03 $84.43 $84.39 1,500
10:16 AM $84.44 Down $ -0.11 $84.48 $84.37 1,500
10:15 AM $84.55 Up $0.14 $84.55 $84.41 2,600
10:14 AM $84.41 Down $ -0.10 $84.51 $84.41 1,900
10:13 AM $84.51 Down $ -0.05 $84.55 $84.51 900
10:12 AM $84.56 Up $0.07 $84.56 $84.46 900
10:11 AM $84.49 Down $ -0.06 $84.60 $84.49 10,400
10:10 AM $84.55 Up $0.30 $84.58 $84.26 5,200
10:09 AM $84.25 Down $ -0.10 $84.32 $84.25 1,500
10:08 AM $84.35 Up $0.07 $84.35 $84.33 700
10:07 AM $84.28 Up $0.00 $84.28 $84.27 600
10:06 AM $84.28 Down $ -0.04 $84.31 $84.20 3,300
10:05 AM $84.32 Up $0.00 $84.32 $84.27 1,500
10:04 AM $84.32 Up $0.00 $84.32 $84.32 100
10:03 AM $84.32 Down $ -0.07 $84.43 $84.31 1,700
10:02 AM $84.39 Up $0.08 $84.49 $84.35 7,600
10:01 AM $84.31 Up $0.05 $84.31 $84.10 1,400
10:00 AM $84.26 Up $0.02 $84.26 $84.10 2,700
09:59 AM $84.24 Up $0.04 $84.25 $84.24 300
09:58 AM $84.20 Down $ -0.08 $84.29 $84.20 1,400
09:57 AM $84.28 Down $ -0.16 $84.40 $84.27 2,700
09:56 AM $84.44 Up $0.01 $84.50 $84.33 4,700
09:55 AM $84.43 Up $0.35 $84.44 $84.12 4,000
09:54 AM $84.08 Down $ -0.04 $84.11 $84.05 1,600
09:53 AM $84.12 Up $0.09 $84.14 $84.03 5,300
09:52 AM $84.03 Up $0.02 $84.03 $84.00 800
09:51 AM $84.01 Up $0.05 $84.02 $83.94 1,400
09:50 AM $83.96 Up $0.08 $83.96 $83.92 200
09:49 AM $83.88 Down $ -0.12 $83.98 $83.84 2,400
09:48 AM $84.00 Up $0.09 $84.02 $83.98 1,800
09:47 AM $83.91 Down $ -0.14 $84.04 $83.91 2,600
09:46 AM $84.05 Down $ -0.19 $84.15 $84.05 900
09:45 AM $84.24 Up $0.08 $84.28 $84.11 1,800
09:44 AM $84.16 Down $ -0.09 $84.16 $84.15 1,100
09:43 AM $84.25 Down $ -0.02 $84.30 $84.21 600
09:42 AM $84.27 Down $ -0.07 $84.30 $84.27 2,000
09:41 AM $84.34 Down $ -0.05 $84.41 $84.34 300
09:40 AM $84.39 Down $ -0.02 $84.42 $84.39 1,000
09:39 AM $84.41 Down $ -0.03 $84.41 $84.41 100
09:38 AM $84.44 Up $0.06 $84.49 $84.37 1,100
09:37 AM $84.38 Down $ -0.13 $84.54 $84.36 2,500
09:36 AM $84.51 Up $0.18 $84.60 $84.39 4,200
09:35 AM $84.33 Up $0.22 $84.33 $84.06 2,100
09:34 AM $84.11 Down $ -0.32 $84.45 $83.97 6,100
09:33 AM $84.43 Up $0.33 $84.45 $84.20 4,600
09:32 AM $84.10 Up $0.06 $84.11 $83.96 6,400
09:31 AM $84.04 Up $0.27 $84.20 $83.72 10,700
09:30 AM $83.77 Up $1.08 $83.83 $83.38 13,000
Previous close $82.69

One month history

Date Closing Opening High Low Volume
27-01-2023 $85.06 $84.76 $85.55 $84.73 593,000
26-01-2023 $82.69 $82.38 $83.04 $82.38 452,200
25-01-2023 $81.83 $80.79 $81.96 $80.79 659,800
24-01-2023 $81.25 $81.32 $82.02 $80.95 817,300
23-01-2023 $87.57 $86.87 $87.64 $86.84 463,000
20-01-2023 $85.53 $85.70 $86.26 $85.30 281,000
19-01-2023 $84.99 $84.53 $85.11 $84.35 610,300
18-01-2023 $86.19 $86.44 $86.90 $86.12 309,400
17-01-2023 $87.21 $86.73 $87.25 $86.63 390,900
16-01-2023 $85.62 $85.64 $85.93 $85.46 76,900
13-01-2023 $85.79 $85.72 $86.19 $85.62 365,600
12-01-2023 $85.49 $85.44 $85.88 $85.12 428,600
11-01-2023 $83.64 $83.27 $83.67 $82.78 611,300
10-01-2023 $82.00 $81.47 $82.06 $81.35 490,500
09-01-2023 $81.28 $82.04 $82.17 $81.28 381,400
06-01-2023 $82.81 $83.12 $83.27 $82.62 394,500
05-01-2023 $81.04 $80.68 $81.14 $80.62 339,200
04-01-2023 $80.12 $79.64 $80.15 $79.19 433,700
03-01-2023 $78.58 $78.67 $78.97 $78.08 354,100
30-12-2022 $76.06 $76.60 $76.63 $75.81 279,100
29-12-2022 $77.57 $77.22 $77.61 $77.13 316,200
28-12-2022 $74.96 $75.24 $75.33 $74.88 213,100
23-12-2022 $75.37 $75.48 $75.66 $75.32 187,500
22-12-2022 $75.09 $74.07 $75.20 $73.64 341,900
21-12-2022 $76.95 $76.99 $77.10 $76.67 397,000
20-12-2022 $76.22 $75.99 $76.43 $75.93 455,400
19-12-2022 $77.92 $77.65 $78.00 $77.57 499,500
16-12-2022 $78.25 $78.42 $78.66 $78.01 1,150,300
15-12-2022 $79.33 $79.12 $79.61 $78.56 571,400
14-12-2022 $80.94 $80.81 $81.87 $80.56 505,200
Graphs are not available, please refer to the detailed table
Back to top