Quotes and Market Data
Find a quote
MAGNA INTERNATIONAL INC
75.15 Up 1.99 (2.65 %)
Delayed : 2023/12/01 16:00:01
- Previous close $73.16
- Opening $72.99
- Price Ask $75.00
- Price Bid $75.00
- Size Bid 1
- Size Ask 20
- Today High $75.20
- Today Low $72.42
- 52 Weeks High $90.20
- 52 Weeks Low $64.41
- Volume 1,249,318
Fundamentals
- P/E Ratio : 15.31
- Earnings/Share : 0.38
- Dividends/Share : $0.62
- Current Div. Yield : 3.36
- Market Cap (M) : 21,520.06
- Shares Out (M) : 286.36
- Exchange : XTSE
- Ex Dividend Date : 2023/11/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.15 | Down $ -0.01 | $75.15 | $75.15 | 580,700 |
| 03:59 PM | $75.16 | Up $0.08 | $75.16 | $75.09 | 29,100 |
| 03:58 PM | $75.08 | Down $ -0.04 | $75.12 | $75.06 | 11,900 |
| 03:57 PM | $75.12 | Down $ -0.03 | $75.17 | $75.12 | 7,000 |
| 03:56 PM | $75.15 | Down $ -0.02 | $75.17 | $75.12 | 6,200 |
| 03:55 PM | $75.17 | Up $0.14 | $75.17 | $75.04 | 6,400 |
| 03:54 PM | $75.03 | Up $0.00 | $75.06 | $75.03 | 5,000 |
| 03:53 PM | $75.03 | Down $ -0.03 | $75.06 | $75.03 | 4,000 |
| 03:52 PM | $75.06 | Up $0.00 | $75.06 | $75.02 | 3,600 |
| 03:51 PM | $75.06 | Down $ -0.03 | $75.07 | $75.00 | 5,300 |
| 03:50 PM | $75.09 | Down $ -0.06 | $75.12 | $75.04 | 5,300 |
| 03:49 PM | $75.15 | Up $0.05 | $75.15 | $75.06 | 3,100 |
| 03:48 PM | $75.10 | Down $ -0.06 | $75.13 | $75.06 | 1,500 |
| 03:47 PM | $75.16 | Up $0.00 | $75.16 | $75.09 | 2,400 |
| 03:46 PM | $75.16 | Up $0.02 | $75.17 | $75.11 | 3,200 |
| 03:45 PM | $75.14 | Down $ -0.02 | $75.16 | $75.08 | 3,900 |
| 03:44 PM | $75.16 | Down $ -0.02 | $75.20 | $75.14 | 5,800 |
| 03:43 PM | $75.18 | Up $0.02 | $75.18 | $75.11 | 2,700 |
| 03:42 PM | $75.16 | Up $0.03 | $75.16 | $75.11 | 1,900 |
| 03:41 PM | $75.13 | Up $0.06 | $75.13 | $75.09 | 3,000 |
| 03:40 PM | $75.07 | Up $0.02 | $75.08 | $75.05 | 1,200 |
| 03:39 PM | $75.05 | Down $ -0.01 | $75.07 | $75.03 | 1,300 |
| 03:38 PM | $75.06 | Down $ -0.03 | $75.07 | $75.04 | 1,800 |
| 03:37 PM | $75.09 | Up $0.02 | $75.12 | $75.07 | 5,400 |
| 03:36 PM | $75.07 | Down $ -0.04 | $75.12 | $75.07 | 1,700 |
| 03:35 PM | $75.11 | Up $0.02 | $75.16 | $75.06 | 2,300 |
| 03:34 PM | $75.09 | Up $0.04 | $75.10 | $75.01 | 4,000 |
| 03:33 PM | $75.05 | Up $0.06 | $75.06 | $75.00 | 6,600 |
| 03:32 PM | $74.99 | Up $0.04 | $74.99 | $74.98 | 400 |
| 03:31 PM | $74.95 | Up $0.02 | $74.98 | $74.94 | 1,700 |
| 03:30 PM | $74.93 | Down $ -0.02 | $74.98 | $74.91 | 2,200 |
| 03:29 PM | $74.95 | Up $0.04 | $74.95 | $74.92 | 500 |
| 03:28 PM | $74.91 | Up $0.01 | $74.94 | $74.87 | 1,900 |
| 03:27 PM | $74.90 | Up $0.03 | $74.90 | $74.87 | 500 |
| 03:26 PM | $74.87 | Up $0.07 | $74.87 | $74.79 | 1,600 |
| 03:25 PM | $74.80 | Up $0.05 | $74.80 | $74.72 | 700 |
| 03:24 PM | $74.75 | Up $0.13 | $74.75 | $74.63 | 2,100 |
| 03:23 PM | $74.62 | Up $0.04 | $74.62 | $74.57 | 600 |
| 03:22 PM | $74.58 | Up $0.00 | $74.58 | $74.57 | 600 |
| 03:21 PM | $74.58 | Up $0.01 | $74.59 | $74.58 | 500 |
| 03:20 PM | $74.57 | Up $0.05 | $74.58 | $74.53 | 700 |
| 03:19 PM | $74.52 | Down $ -0.02 | $74.52 | $74.49 | 800 |
| 03:18 PM | $74.54 | Down $ -0.01 | $74.54 | $74.54 | 400 |
| 03:17 PM | $74.55 | Down $ -0.05 | $74.57 | $74.54 | 1,500 |
| 03:16 PM | $74.60 | Up $0.00 | $74.60 | $74.58 | 700 |
| 03:15 PM | $74.60 | Down $ -0.01 | $74.60 | $74.59 | 300 |
| 03:14 PM | $74.61 | Down $ -0.02 | $74.64 | $74.60 | 1,400 |
| 03:13 PM | $74.63 | Down $ -0.02 | $74.65 | $74.60 | 1,700 |
| 03:12 PM | $74.65 | Up $0.03 | $74.68 | $74.65 | 1,900 |
| 03:11 PM | $74.62 | Down $ -0.04 | $74.66 | $74.62 | 2,400 |
| 03:10 PM | $74.66 | Up $0.01 | $74.70 | $74.65 | 2,200 |
| 03:09 PM | $74.65 | Up $0.01 | $74.69 | $74.65 | 2,200 |
| 03:08 PM | $74.64 | Up $0.04 | $74.65 | $74.62 | 800 |
| 03:07 PM | $74.60 | Down $ -0.02 | $74.61 | $74.56 | 1,700 |
| 03:06 PM | $74.62 | Down $ -0.06 | $74.68 | $74.62 | 900 |
| 03:05 PM | $74.68 | Down $ -0.02 | $74.70 | $74.66 | 600 |
| 03:04 PM | $74.70 | Up $0.01 | $74.71 | $74.67 | 700 |
| 03:03 PM | $74.69 | Down $ -0.05 | $74.74 | $74.69 | 1,500 |
| 03:02 PM | $74.74 | Up $0.03 | $74.74 | $74.69 | 800 |
| 03:01 PM | $74.71 | Up $0.02 | $74.72 | $74.70 | 500 |
| 03:00 PM | $74.69 | Up $0.03 | $74.69 | $74.66 | 600 |
| 02:59 PM | $74.66 | Down $ -0.02 | $74.68 | $74.66 | 900 |
| 02:58 PM | $74.68 | Down $ -0.03 | $74.70 | $74.66 | 1,500 |
| 02:57 PM | $74.71 | Up $0.03 | $74.71 | $74.67 | 700 |
| 02:56 PM | $74.68 | Down $ -0.02 | $74.68 | $74.68 | 300 |
| 02:55 PM | $74.70 | Up $0.02 | $74.71 | $74.69 | 900 |
| 02:54 PM | $74.68 | Up $0.04 | $74.68 | $74.66 | 400 |
| 02:53 PM | $74.64 | Up $0.00 | $74.67 | $74.63 | 1,500 |
| 02:52 PM | $74.64 | Up $0.03 | $74.66 | $74.62 | 900 |
| 02:51 PM | $74.61 | Up $0.01 | $74.64 | $74.61 | 300 |
| 02:50 PM | $74.60 | Down $ -0.02 | $74.61 | $74.58 | 1,200 |
| 02:49 PM | $74.62 | Up $0.02 | $74.62 | $74.60 | 900 |
| 02:48 PM | $74.60 | Up $0.01 | $74.60 | $74.53 | 900 |
| 02:47 PM | $74.59 | Down $ -0.04 | $74.64 | $74.59 | 1,400 |
| 02:45 PM | $74.63 | Up $0.01 | $74.63 | $74.63 | 100 |
| 02:45 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 02:44 PM | $74.62 | Up $0.08 | $74.63 | $74.54 | 900 |
| 02:43 PM | $74.54 | Down $ -0.07 | $74.59 | $74.54 | 1,100 |
| 02:42 PM | $74.61 | Down $ -0.01 | $74.64 | $74.61 | 1,500 |
| 02:41 PM | $74.62 | Up $0.02 | $74.64 | $74.58 | 1,500 |
| 02:40 PM | $74.60 | Up $0.02 | $74.60 | $74.58 | 600 |
| 02:39 PM | $74.58 | Up $0.03 | $74.62 | $74.56 | 2,100 |
| 02:38 PM | $74.55 | Up $0.01 | $74.55 | $74.55 | 200 |
| 02:37 PM | $74.54 | Up $0.03 | $74.56 | $74.54 | 900 |
| 02:36 PM | $74.51 | Down $ -0.04 | $74.56 | $74.49 | 2,600 |
| 02:34 PM | $74.55 | Down $ -0.01 | $74.57 | $74.55 | 400 |
| 02:34 PM | $74.55 | Up $0.00 | $74.57 | $74.55 | 0 |
| 02:33 PM | $74.56 | Up $0.01 | $74.56 | $74.55 | 400 |
| 02:32 PM | $74.55 | Down $ -0.02 | $74.59 | $74.55 | 900 |
| 02:31 PM | $74.57 | Up $0.02 | $74.59 | $74.55 | 1,300 |
| 02:30 PM | $74.55 | Up $0.02 | $74.57 | $74.51 | 3,700 |
| 02:29 PM | $74.53 | Up $0.05 | $74.53 | $74.49 | 1,000 |
| 02:28 PM | $74.48 | Up $0.07 | $74.48 | $74.44 | 300 |
| 02:27 PM | $74.41 | Up $0.01 | $74.42 | $74.40 | 1,500 |
| 02:26 PM | $74.40 | Down $ -0.07 | $74.47 | $74.40 | 1,100 |
| 02:25 PM | $74.47 | Up $0.01 | $74.47 | $74.47 | 300 |
| 02:24 PM | $74.46 | Down $ -0.02 | $74.47 | $74.45 | 1,600 |
| 02:23 PM | $74.48 | Up $0.04 | $74.48 | $74.43 | 1,400 |
| 02:22 PM | $74.44 | Up $0.02 | $74.46 | $74.40 | 600 |
| 02:21 PM | $74.42 | Up $0.08 | $74.45 | $74.35 | 4,300 |
| 02:20 PM | $74.34 | Up $0.02 | $74.34 | $74.31 | 1,000 |
| 02:19 PM | $74.32 | Down $ -0.02 | $74.34 | $74.32 | 600 |
| 02:18 PM | $74.34 | Up $0.02 | $74.34 | $74.34 | 300 |
| 02:16 PM | $74.32 | Down $ -0.05 | $74.38 | $74.32 | 1,500 |
| 02:16 PM | $74.32 | Up $0.00 | $74.38 | $74.32 | 0 |
| 02:15 PM | $74.37 | Up $0.06 | $74.37 | $74.32 | 300 |
| 02:14 PM | $74.31 | Up $0.01 | $74.31 | $74.31 | 300 |
| 02:13 PM | $74.30 | Up $0.07 | $74.30 | $74.26 | 400 |
| 02:12 PM | $74.23 | Down $ -0.08 | $74.35 | $74.21 | 1,200 |
| 02:11 PM | $74.31 | Up $0.02 | $74.34 | $74.30 | 900 |
| 02:10 PM | $74.29 | Up $0.00 | $74.30 | $74.29 | 300 |
| 02:09 PM | $74.29 | Up $0.00 | $74.29 | $74.27 | 900 |
| 02:08 PM | $74.29 | Up $0.03 | $74.29 | $74.29 | 100 |
| 02:07 PM | $74.26 | Up $0.06 | $74.26 | $74.22 | 600 |
| 02:06 PM | $74.20 | Up $0.00 | $74.22 | $74.20 | 700 |
| 02:05 PM | $74.20 | Up $0.02 | $74.22 | $74.18 | 2,100 |
| 02:04 PM | $74.18 | Up $0.03 | $74.18 | $74.15 | 300 |
| 02:03 PM | $74.15 | Up $0.01 | $74.15 | $74.14 | 600 |
| 02:02 PM | $74.14 | Up $0.04 | $74.14 | $74.11 | 1,900 |
| 02:01 PM | $74.10 | Up $0.01 | $74.10 | $74.10 | 700 |
| 02:00 PM | $74.09 | Up $0.03 | $74.12 | $74.09 | 1,700 |
| 01:59 PM | $74.06 | Up $0.01 | $74.09 | $74.03 | 2,000 |
| 01:57 PM | $74.05 | Up $0.00 | $74.05 | $74.02 | 1,100 |
| 01:57 PM | $74.05 | Up $0.00 | $74.05 | $74.02 | 0 |
| 01:56 PM | $74.05 | Up $0.02 | $74.06 | $74.05 | 600 |
| 01:55 PM | $74.03 | Up $0.00 | $74.06 | $74.01 | 1,900 |
| 01:54 PM | $74.03 | Down $ -0.02 | $74.05 | $74.03 | 1,100 |
| 01:53 PM | $74.05 | Up $0.04 | $74.05 | $74.00 | 1,500 |
| 01:52 PM | $74.01 | Down $ -0.01 | $74.03 | $74.01 | 400 |
| 01:51 PM | $74.02 | Up $0.03 | $74.02 | $73.99 | 1,200 |
| 01:50 PM | $73.99 | Up $0.04 | $73.99 | $73.97 | 600 |
| 01:48 PM | $73.95 | Up $0.00 | $73.98 | $73.95 | 900 |
| 01:48 PM | $73.95 | Up $0.00 | $73.98 | $73.95 | 0 |
| 01:47 PM | $73.95 | Down $ -0.04 | $73.97 | $73.95 | 200 |
| 01:46 PM | $73.99 | Down $ -0.04 | $74.03 | $73.99 | 1,200 |
| 01:45 PM | $74.03 | Down $ -0.05 | $74.07 | $74.03 | 1,200 |
| 01:44 PM | $74.08 | Down $ -0.01 | $74.08 | $74.08 | 100 |
| 01:43 PM | $74.09 | Up $0.01 | $74.11 | $74.07 | 1,300 |
| 01:41 PM | $74.08 | Up $0.03 | $74.09 | $74.05 | 1,300 |
| 01:41 PM | $74.08 | Up $0.00 | $74.09 | $74.05 | 0 |
| 01:40 PM | $74.05 | Down $ -0.02 | $74.08 | $74.05 | 500 |
| 01:39 PM | $74.07 | Up $0.01 | $74.07 | $74.07 | 200 |
| 01:38 PM | $74.06 | Down $ -0.02 | $74.06 | $74.03 | 900 |
| 01:37 PM | $74.08 | Down $ -0.05 | $74.11 | $74.07 | 600 |
| 01:36 PM | $74.13 | Down $ -0.01 | $74.14 | $74.12 | 800 |
| 01:35 PM | $74.14 | Down $ -0.05 | $74.16 | $74.12 | 1,500 |
| 01:34 PM | $74.19 | Up $0.03 | $74.19 | $74.15 | 600 |
| 01:33 PM | $74.16 | Up $0.07 | $74.16 | $74.12 | 800 |
| 01:31 PM | $74.09 | Down $ -0.04 | $74.13 | $74.09 | 1,500 |
| 01:31 PM | $74.09 | Up $0.00 | $74.13 | $74.09 | 0 |
| 01:30 PM | $74.13 | Up $0.01 | $74.13 | $74.08 | 1,100 |
| 01:29 PM | $74.12 | Down $ -0.01 | $74.12 | $74.12 | 200 |
| 01:28 PM | $74.13 | Up $0.07 | $74.13 | $74.05 | 1,000 |
| 01:27 PM | $74.06 | Down $ -0.03 | $74.07 | $74.06 | 300 |
| 01:26 PM | $74.09 | Down $ -0.02 | $74.09 | $74.09 | 200 |
| 01:25 PM | $74.11 | Down $ -0.04 | $74.15 | $74.11 | 2,100 |
| 01:24 PM | $74.15 | Up $0.08 | $74.15 | $74.10 | 1,700 |
| 01:23 PM | $74.07 | Up $0.05 | $74.07 | $74.03 | 700 |
| 01:22 PM | $74.02 | Up $0.05 | $74.02 | $73.95 | 700 |
| 01:21 PM | $73.97 | Up $0.00 | $73.99 | $73.87 | 1,400 |
| 01:20 PM | $73.97 | Up $0.00 | $73.98 | $73.92 | 2,100 |
| 01:19 PM | $73.97 | Up $0.05 | $73.97 | $73.93 | 1,500 |
| 01:18 PM | $73.92 | Down $ -0.04 | $73.93 | $73.91 | 500 |
| 01:17 PM | $73.96 | Down $ -0.04 | $74.00 | $73.96 | 900 |
| 01:16 PM | $74.00 | Up $0.01 | $74.03 | $73.99 | 1,100 |
| 01:15 PM | $73.99 | Up $0.00 | $74.01 | $73.97 | 1,100 |
| 01:14 PM | $73.99 | Down $ -0.05 | $74.04 | $73.99 | 1,000 |
| 01:13 PM | $74.04 | Up $0.01 | $74.07 | $74.04 | 400 |
| 01:12 PM | $74.03 | Down $ -0.02 | $74.06 | $74.01 | 1,100 |
| 01:11 PM | $74.05 | Down $ -0.08 | $74.12 | $74.05 | 3,400 |
| 01:10 PM | $74.13 | Up $0.01 | $74.14 | $74.11 | 1,100 |
| 01:09 PM | $74.12 | Up $0.03 | $74.13 | $74.09 | 2,100 |
| 01:08 PM | $74.09 | Up $0.05 | $74.09 | $74.06 | 700 |
| 01:07 PM | $74.04 | Up $0.03 | $74.06 | $74.04 | 500 |
| 01:06 PM | $74.01 | Down $ -0.03 | $74.02 | $73.98 | 3,300 |
| 01:05 PM | $74.04 | Up $0.02 | $74.04 | $74.00 | 400 |
| 01:04 PM | $74.02 | Up $0.10 | $74.02 | $73.91 | 3,600 |
| 01:03 PM | $73.92 | Down $ -0.01 | $73.92 | $73.91 | 400 |
| 01:02 PM | $73.93 | Up $0.04 | $73.93 | $73.89 | 800 |
| 01:01 PM | $73.89 | Up $0.01 | $73.89 | $73.86 | 1,400 |
| 01:00 PM | $73.88 | Up $0.05 | $73.90 | $73.85 | 1,500 |
| 12:59 PM | $73.83 | Down $ -0.02 | $73.86 | $73.83 | 800 |
| 12:58 PM | $73.85 | Down $ -0.03 | $73.88 | $73.85 | 1,700 |
| 12:57 PM | $73.88 | Down $ -0.07 | $73.95 | $73.88 | 3,300 |
| 12:56 PM | $73.95 | Up $0.01 | $73.95 | $73.93 | 600 |
| 12:55 PM | $73.94 | Up $0.00 | $73.95 | $73.94 | 300 |
| 12:54 PM | $73.94 | Up $0.07 | $73.94 | $73.87 | 1,300 |
| 12:53 PM | $73.87 | Down $ -0.02 | $73.91 | $73.87 | 1,100 |
| 12:52 PM | $73.89 | Up $0.02 | $73.92 | $73.89 | 1,600 |
| 12:51 PM | $73.87 | Up $0.02 | $73.88 | $73.86 | 600 |
| 12:50 PM | $73.85 | Down $ -0.02 | $73.87 | $73.85 | 700 |
| 12:49 PM | $73.87 | Up $0.09 | $73.87 | $73.81 | 700 |
| 12:48 PM | $73.78 | Up $0.01 | $73.78 | $73.76 | 400 |
| 12:47 PM | $73.77 | Up $0.02 | $73.77 | $73.75 | 600 |
| 12:46 PM | $73.75 | Down $ -0.09 | $73.80 | $73.75 | 600 |
| 12:45 PM | $73.84 | Up $0.24 | $73.84 | $73.70 | 1,200 |
| 12:44 PM | $73.60 | Down $ -0.01 | $73.60 | $73.58 | 1,700 |
| 12:42 PM | $73.61 | Up $0.00 | $73.61 | $73.60 | 400 |
| 12:42 PM | $73.61 | Up $0.00 | $73.61 | $73.60 | 0 |
| 12:41 PM | $73.61 | Up $0.06 | $73.61 | $73.55 | 1,400 |
| 12:40 PM | $73.55 | Up $0.02 | $73.56 | $73.55 | 1,400 |
| 12:39 PM | $73.53 | Down $ -0.03 | $73.56 | $73.53 | 2,000 |
| 12:38 PM | $73.56 | Up $0.02 | $73.56 | $73.55 | 2,400 |
| 12:37 PM | $73.54 | Up $0.01 | $73.56 | $73.53 | 900 |
| 12:35 PM | $73.53 | Down $ -0.05 | $73.58 | $73.53 | 3,600 |
| 12:35 PM | $73.53 | Up $0.00 | $73.58 | $73.53 | 0 |
| 12:34 PM | $73.58 | Down $ -0.08 | $73.66 | $73.58 | 900 |
| 12:33 PM | $73.66 | Up $0.02 | $73.66 | $73.62 | 700 |
| 12:32 PM | $73.64 | Up $0.04 | $73.65 | $73.60 | 1,300 |
| 12:31 PM | $73.60 | Up $0.02 | $73.61 | $73.58 | 700 |
| 12:30 PM | $73.58 | Down $ -0.01 | $73.61 | $73.55 | 1,200 |
| 12:29 PM | $73.59 | Up $0.00 | $73.60 | $73.58 | 600 |
| 12:28 PM | $73.59 | Up $0.00 | $73.59 | $73.59 | 200 |
| 12:27 PM | $73.59 | Up $0.00 | $73.59 | $73.54 | 1,800 |
| 12:26 PM | $73.59 | Up $0.01 | $73.62 | $73.58 | 1,400 |
| 12:25 PM | $73.58 | Up $0.02 | $73.63 | $73.58 | 800 |
| 12:24 PM | $73.56 | Up $0.00 | $73.56 | $73.54 | 700 |
| 12:23 PM | $73.56 | Down $ -0.03 | $73.61 | $73.56 | 1,100 |
| 12:22 PM | $73.59 | Up $0.04 | $73.62 | $73.57 | 1,000 |
| 12:21 PM | $73.55 | Down $ -0.01 | $73.56 | $73.54 | 3,400 |
| 12:20 PM | $73.56 | Up $0.02 | $73.56 | $73.56 | 200 |
| 12:19 PM | $73.54 | Down $ -0.03 | $73.54 | $73.51 | 700 |
| 12:18 PM | $73.57 | Up $0.02 | $73.59 | $73.53 | 1,700 |
| 12:17 PM | $73.55 | Up $0.00 | $73.60 | $73.55 | 800 |
| 12:16 PM | $73.55 | Down $ -0.02 | $73.63 | $73.55 | 1,400 |
| 12:15 PM | $73.57 | Down $ -0.02 | $73.62 | $73.57 | 500 |
| 12:14 PM | $73.59 | Down $ -0.04 | $73.63 | $73.59 | 1,300 |
| 12:13 PM | $73.63 | Up $0.01 | $73.67 | $73.61 | 600 |
| 12:12 PM | $73.62 | Down $ -0.03 | $73.65 | $73.62 | 300 |
| 12:11 PM | $73.65 | Up $0.03 | $73.67 | $73.65 | 400 |
| 12:10 PM | $73.62 | Up $0.00 | $73.64 | $73.55 | 2,600 |
| 12:09 PM | $73.62 | Up $0.04 | $73.62 | $73.57 | 600 |
| 12:08 PM | $73.58 | Down $ -0.06 | $73.66 | $73.58 | 700 |
| 12:07 PM | $73.64 | Down $ -0.02 | $73.64 | $73.63 | 500 |
| 12:06 PM | $73.66 | Up $0.06 | $73.66 | $73.58 | 600 |
| 12:05 PM | $73.60 | Down $ -0.09 | $73.73 | $73.60 | 1,500 |
| 12:04 PM | $73.69 | Up $0.14 | $73.69 | $73.53 | 6,900 |
| 12:03 PM | $73.55 | Up $0.04 | $73.55 | $73.50 | 12,800 |
| 12:02 PM | $73.51 | Up $0.01 | $73.54 | $73.47 | 6,400 |
| 12:01 PM | $73.51 | Up $0.02 | $73.51 | $73.47 | 1,900 |
| 12:00 PM | $73.49 | Up $0.02 | $73.50 | $73.46 | 1,800 |
| 11:59 AM | $73.47 | Down $ -0.04 | $73.52 | $73.47 | 2,500 |
| 11:58 AM | $73.51 | Up $0.00 | $73.52 | $73.49 | 3,600 |
| 11:57 AM | $73.51 | Up $0.03 | $73.53 | $73.47 | 5,700 |
| 11:56 AM | $73.48 | Down $ -0.02 | $73.54 | $73.48 | 3,900 |
| 11:55 AM | $73.50 | Down $ -0.06 | $73.54 | $73.49 | 4,900 |
| 11:54 AM | $73.56 | Down $ -0.08 | $73.64 | $73.56 | 600 |
| 11:53 AM | $73.64 | Up $0.06 | $73.64 | $73.59 | 800 |
| 11:52 AM | $73.58 | Up $0.03 | $73.63 | $73.54 | 2,800 |
| 11:51 AM | $73.55 | Up $0.00 | $73.57 | $73.54 | 1,500 |
| 11:50 AM | $73.55 | Up $0.04 | $73.55 | $73.49 | 5,100 |
| 11:49 AM | $73.51 | Up $0.03 | $73.54 | $73.50 | 2,300 |
| 11:48 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 100 |
| 11:47 AM | $73.48 | Down $ -0.03 | $73.51 | $73.48 | 1,000 |
| 11:46 AM | $73.51 | Up $0.00 | $73.54 | $73.50 | 2,500 |
| 11:45 AM | $73.51 | Down $ -0.07 | $73.57 | $73.51 | 2,400 |
| 11:44 AM | $73.58 | Down $ -0.04 | $73.62 | $73.56 | 3,900 |
| 11:43 AM | $73.62 | Down $ -0.02 | $73.65 | $73.62 | 1,400 |
| 11:42 AM | $73.64 | Up $0.10 | $73.64 | $73.57 | 1,800 |
| 11:41 AM | $73.54 | Up $0.02 | $73.58 | $73.53 | 600 |
| 11:40 AM | $73.52 | Up $0.01 | $73.53 | $73.49 | 1,000 |
| 11:39 AM | $73.51 | Up $0.06 | $73.51 | $73.46 | 600 |
| 11:38 AM | $73.45 | Down $ -0.01 | $73.45 | $73.45 | 600 |
| 11:37 AM | $73.46 | Down $ -0.01 | $73.48 | $73.43 | 2,600 |
| 11:36 AM | $73.47 | Down $ -0.01 | $73.50 | $73.47 | 800 |
| 11:35 AM | $73.48 | Down $ -0.04 | $73.51 | $73.48 | 1,000 |
| 11:34 AM | $73.52 | Up $0.03 | $73.52 | $73.52 | 200 |
| 11:33 AM | $73.49 | Up $0.13 | $73.49 | $73.36 | 1,300 |
| 11:32 AM | $73.36 | Up $0.02 | $73.36 | $73.29 | 1,400 |
| 11:31 AM | $73.34 | Down $ -0.17 | $73.34 | $73.28 | 1,000 |
| 11:30 AM | $73.51 | Up $0.00 | $73.55 | $73.51 | 600 |
| 11:29 AM | $73.51 | Up $0.00 | $73.52 | $73.49 | 1,800 |
| 11:28 AM | $73.51 | Up $0.05 | $73.51 | $73.47 | 500 |
| 11:27 AM | $73.46 | Up $0.00 | $73.46 | $73.46 | 300 |
| 11:26 AM | $73.46 | Up $0.01 | $73.48 | $73.45 | 600 |
| 11:25 AM | $73.45 | Up $0.05 | $73.45 | $73.45 | 100 |
| 11:24 AM | $73.40 | Up $0.06 | $73.41 | $73.37 | 500 |
| 11:23 AM | $73.34 | Up $0.02 | $73.35 | $73.29 | 900 |
| 11:22 AM | $73.32 | Down $ -0.04 | $73.32 | $73.32 | 100 |
| 11:21 AM | $73.36 | Down $ -0.07 | $73.44 | $73.36 | 600 |
| 11:20 AM | $73.43 | Down $ -0.05 | $73.45 | $73.41 | 2,300 |
| 11:19 AM | $73.48 | Up $0.00 | $73.51 | $73.41 | 900 |
| 11:18 AM | $73.48 | Up $0.02 | $73.50 | $73.47 | 900 |
| 11:17 AM | $73.46 | Down $ -0.02 | $73.49 | $73.44 | 3,100 |
| 11:16 AM | $73.48 | Down $ -0.08 | $73.59 | $73.47 | 2,900 |
| 11:15 AM | $73.55 | Up $0.04 | $73.55 | $73.51 | 600 |
| 11:14 AM | $73.51 | Up $0.06 | $73.51 | $73.43 | 3,700 |
| 11:13 AM | $73.45 | Down $ -0.03 | $73.48 | $73.45 | 600 |
| 11:12 AM | $73.48 | Up $0.02 | $73.48 | $73.35 | 6,400 |
| 11:11 AM | $73.46 | Down $ -0.03 | $73.50 | $73.41 | 2,300 |
| 11:10 AM | $73.49 | Down $ -0.01 | $73.52 | $73.43 | 3,500 |
| 11:09 AM | $73.50 | Up $0.12 | $73.50 | $73.38 | 2,200 |
| 11:08 AM | $73.38 | Up $0.05 | $73.38 | $73.34 | 400 |
| 11:07 AM | $73.33 | Up $0.19 | $73.34 | $73.16 | 800 |
| 11:06 AM | $73.14 | Up $0.09 | $73.14 | $73.05 | 1,000 |
| 11:05 AM | $73.05 | Up $0.04 | $73.10 | $73.04 | 400 |
| 11:04 AM | $73.01 | Down $ -0.13 | $73.10 | $73.01 | 200 |
| 11:03 AM | $73.14 | Up $0.01 | $73.17 | $73.13 | 1,100 |
| 11:02 AM | $73.13 | Up $0.06 | $73.18 | $73.07 | 1,100 |
| 11:01 AM | $73.07 | Down $ -0.11 | $73.07 | $73.00 | 1,700 |
| 11:00 AM | $73.18 | Down $ -0.23 | $73.38 | $73.02 | 8,000 |
| 10:57 AM | $73.41 | Down $ -0.01 | $73.41 | $73.32 | 1,400 |
| 10:57 AM | $73.41 | Up $0.00 | $73.41 | $73.32 | 0 |
| 10:57 AM | $73.41 | Up $0.00 | $73.41 | $73.32 | 0 |
| 10:56 AM | $73.42 | Up $0.01 | $73.45 | $73.36 | 1,100 |
| 10:55 AM | $73.41 | Up $0.00 | $73.42 | $73.39 | 1,000 |
| 10:54 AM | $73.41 | Down $ -0.03 | $73.42 | $73.37 | 1,600 |
| 10:53 AM | $73.44 | Down $ -0.02 | $73.46 | $73.41 | 1,100 |
| 10:52 AM | $73.46 | Up $0.16 | $73.46 | $73.32 | 1,600 |
| 10:51 AM | $73.30 | Up $0.08 | $73.30 | $73.22 | 700 |
| 10:50 AM | $73.22 | Up $0.08 | $73.22 | $73.19 | 700 |
| 10:49 AM | $73.14 | Up $0.06 | $73.14 | $73.10 | 800 |
| 10:48 AM | $73.08 | Up $0.03 | $73.08 | $73.02 | 1,000 |
| 10:47 AM | $73.05 | Up $0.05 | $73.05 | $72.98 | 3,200 |
| 10:46 AM | $73.00 | Up $0.05 | $73.00 | $72.92 | 1,400 |
| 10:45 AM | $72.95 | Up $0.05 | $73.00 | $72.93 | 6,200 |
| 10:44 AM | $72.90 | Down $ -0.03 | $72.91 | $72.86 | 1,500 |
| 10:43 AM | $72.93 | Down $ -0.03 | $72.94 | $72.93 | 300 |
| 10:42 AM | $72.96 | Up $0.06 | $72.96 | $72.87 | 1,800 |
| 10:41 AM | $72.90 | Up $0.05 | $72.93 | $72.82 | 3,100 |
| 10:40 AM | $72.85 | Up $0.00 | $72.86 | $72.83 | 1,300 |
| 10:39 AM | $72.85 | Down $ -0.04 | $72.91 | $72.85 | 3,500 |
| 10:38 AM | $72.89 | Down $ -0.03 | $72.91 | $72.89 | 1,100 |
| 10:37 AM | $72.92 | Up $0.09 | $72.92 | $72.84 | 600 |
| 10:36 AM | $72.83 | Up $0.13 | $72.85 | $72.75 | 2,000 |
| 10:35 AM | $72.70 | Up $0.14 | $72.70 | $72.64 | 600 |
| 10:34 AM | $72.57 | Up $0.00 | $72.57 | $72.53 | 1,400 |
| 10:33 AM | $72.56 | Up $0.04 | $72.58 | $72.54 | 2,500 |
| 10:32 AM | $72.52 | Down $ -0.06 | $72.52 | $72.50 | 700 |
| 10:31 AM | $72.58 | Up $0.14 | $72.59 | $72.45 | 1,800 |
| 10:30 AM | $72.44 | Down $ -0.03 | $72.48 | $72.44 | 1,200 |
| 10:29 AM | $72.47 | Up $0.00 | $72.47 | $72.42 | 1,300 |
| 10:28 AM | $72.47 | Down $ -0.02 | $72.48 | $72.46 | 800 |
| 10:27 AM | $72.49 | Down $ -0.01 | $72.51 | $72.49 | 300 |
| 10:26 AM | $72.50 | Down $ -0.05 | $72.53 | $72.50 | 300 |
| 10:25 AM | $72.55 | Down $ -0.15 | $72.71 | $72.48 | 5,700 |
| 10:24 AM | $72.70 | Up $0.04 | $72.70 | $72.64 | 500 |
| 10:23 AM | $72.66 | Up $0.03 | $72.68 | $72.58 | 3,200 |
| 10:22 AM | $72.63 | Down $ -0.07 | $72.70 | $72.63 | 2,900 |
| 10:21 AM | $72.70 | Down $ -0.06 | $72.74 | $72.69 | 1,200 |
| 10:20 AM | $72.76 | Up $0.11 | $72.76 | $72.66 | 900 |
| 10:19 AM | $72.65 | Up $0.03 | $72.65 | $72.60 | 1,500 |
| 10:18 AM | $72.62 | Down $ -0.02 | $72.67 | $72.62 | 2,200 |
| 10:17 AM | $72.64 | Down $ -0.01 | $72.65 | $72.63 | 1,000 |
| 10:16 AM | $72.65 | Down $ -0.04 | $72.65 | $72.65 | 300 |
| 10:15 AM | $72.69 | Down $ -0.02 | $72.75 | $72.69 | 1,900 |
| 10:14 AM | $72.71 | Down $ -0.04 | $72.74 | $72.71 | 700 |
| 10:13 AM | $72.75 | Down $ -0.06 | $72.84 | $72.75 | 1,400 |
| 10:12 AM | $72.81 | Down $ -0.04 | $72.82 | $72.78 | 1,400 |
| 10:11 AM | $72.85 | Down $ -0.13 | $72.93 | $72.85 | 3,600 |
| 10:10 AM | $72.98 | Down $ -0.03 | $73.08 | $72.98 | 2,000 |
| 10:09 AM | $73.01 | Up $0.06 | $73.04 | $72.94 | 1,200 |
| 10:08 AM | $72.95 | Down $ -0.01 | $73.02 | $72.95 | 2,000 |
| 10:07 AM | $72.96 | Down $ -0.10 | $73.03 | $72.94 | 2,300 |
| 10:06 AM | $73.06 | Up $0.05 | $73.06 | $73.00 | 1,400 |
| 10:05 AM | $73.01 | Down $ -0.10 | $73.09 | $72.97 | 2,600 |
| 10:04 AM | $73.11 | Up $0.13 | $73.11 | $73.11 | 100 |
| 10:03 AM | $72.98 | Down $ -0.01 | $73.00 | $72.92 | 2,100 |
| 10:02 AM | $72.99 | Up $0.10 | $72.99 | $72.89 | 5,100 |
| 10:01 AM | $72.89 | Down $ -0.06 | $72.92 | $72.89 | 800 |
| 10:00 AM | $72.95 | Up $0.12 | $72.98 | $72.86 | 4,200 |
| 09:59 AM | $72.83 | Up $0.00 | $72.84 | $72.80 | 2,100 |
| 09:58 AM | $72.83 | Down $ -0.02 | $72.84 | $72.83 | 400 |
| 09:57 AM | $72.85 | Up $0.05 | $72.88 | $72.78 | 6,300 |
| 09:56 AM | $72.80 | Up $0.02 | $72.80 | $72.79 | 3,400 |
| 09:55 AM | $72.78 | Up $0.03 | $72.81 | $72.77 | 2,100 |
| 09:54 AM | $72.75 | Up $0.04 | $72.75 | $72.71 | 500 |
| 09:52 AM | $72.71 | Up $0.09 | $72.71 | $72.58 | 700 |
| 09:52 AM | $72.71 | Up $0.00 | $72.71 | $72.58 | 0 |
| 09:51 AM | $72.62 | Down $ -0.03 | $72.62 | $72.59 | 500 |
| 09:50 AM | $72.65 | Down $ -0.07 | $72.72 | $72.65 | 1,500 |
| 09:49 AM | $72.72 | Down $ -0.09 | $72.79 | $72.72 | 700 |
| 09:48 AM | $72.81 | Up $0.03 | $72.82 | $72.77 | 3,000 |
| 09:47 AM | $72.78 | Down $ -0.08 | $72.84 | $72.78 | 2,000 |
| 09:46 AM | $72.87 | Up $0.07 | $72.87 | $72.78 | 1,900 |
| 09:45 AM | $72.79 | Up $0.05 | $72.86 | $72.75 | 1,500 |
| 09:44 AM | $72.74 | Up $0.09 | $72.74 | $72.64 | 1,600 |
| 09:43 AM | $72.65 | Down $ -0.07 | $72.72 | $72.65 | 2,400 |
| 09:42 AM | $72.72 | Up $0.11 | $72.72 | $72.65 | 700 |
| 09:41 AM | $72.61 | Up $0.00 | $72.65 | $72.60 | 600 |
| 09:40 AM | $72.61 | Down $ -0.13 | $72.73 | $72.58 | 2,800 |
| 09:39 AM | $72.74 | Down $ -0.06 | $72.85 | $72.70 | 2,000 |
| 09:38 AM | $72.80 | Up $0.02 | $72.85 | $72.76 | 5,500 |
| 09:37 AM | $72.78 | Up $0.05 | $72.78 | $72.78 | 100 |
| 09:36 AM | $72.73 | Up $0.00 | $72.83 | $72.73 | 2,500 |
| 09:35 AM | $72.73 | Up $0.09 | $72.73 | $72.56 | 1,100 |
| 09:34 AM | $72.64 | Up $0.12 | $72.68 | $72.57 | 2,500 |
| 09:33 AM | $72.52 | Down $ -0.14 | $72.63 | $72.49 | 3,600 |
| 09:32 AM | $72.66 | Down $ -0.66 | $73.26 | $72.66 | 3,100 |
| 09:31 AM | $73.32 | Up $0.34 | $73.32 | $72.93 | 3,300 |
| 09:30 AM | $72.98 | Down $ -0.18 | $73.16 | $72.92 | 10,600 |
| Previous close | $73.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-12-2023 | $75.15 | $73.46 | $75.20 | $73.46 | 964,000 |
| 30-11-2023 | $73.16 | $73.26 | $73.97 | $73.10 | 1,452,500 |
| 29-11-2023 | $73.73 | $73.82 | $74.03 | $73.47 | 369,700 |
| 28-11-2023 | $73.01 | $73.49 | $73.53 | $72.52 | 567,500 |
| 27-11-2023 | $73.85 | $73.86 | $74.07 | $73.73 | 1,417,800 |
| 24-11-2023 | $74.50 | $74.77 | $74.83 | $74.40 | 238,200 |
| 23-11-2023 | $74.31 | $74.56 | $74.60 | $74.20 | 60,600 |
| 22-11-2023 | $74.44 | $75.24 | $75.24 | $74.34 | 1,142,300 |
| 21-11-2023 | $74.50 | $74.45 | $74.94 | $74.39 | 570,000 |
| 20-11-2023 | $77.12 | $76.96 | $77.38 | $76.82 | 2,055,400 |
| 17-11-2023 | $76.89 | $76.22 | $76.92 | $76.21 | 2,612,400 |
| 16-11-2023 | $75.14 | $74.71 | $75.27 | $74.67 | 378,300 |
| 15-11-2023 | $76.50 | $76.52 | $76.60 | $75.95 | 2,253,100 |
| 14-11-2023 | $75.37 | $75.02 | $75.91 | $75.02 | 1,953,300 |
| 13-11-2023 | $72.43 | $72.80 | $72.84 | $72.28 | 205,800 |
| 10-11-2023 | $72.62 | $72.23 | $72.92 | $72.10 | 743,600 |
| 09-11-2023 | $71.64 | $72.47 | $72.69 | $71.46 | 315,000 |
| 08-11-2023 | $71.46 | $71.84 | $71.97 | $71.13 | 837,600 |
| 07-11-2023 | $72.69 | $72.13 | $72.81 | $71.75 | 918,000 |
| 06-11-2023 | $72.98 | $73.22 | $73.82 | $72.80 | 561,300 |
| 03-11-2023 | $73.13 | $75.46 | $75.46 | $72.96 | 726,700 |
| 02-11-2023 | $67.37 | $65.98 | $67.41 | $65.91 | 467,700 |
| 01-11-2023 | $66.86 | $66.35 | $66.93 | $65.95 | 924,300 |
| 31-10-2023 | $66.64 | $66.91 | $67.00 | $66.54 | 658,000 |
| 30-10-2023 | $66.11 | $65.56 | $66.27 | $65.45 | 570,700 |
| 27-10-2023 | $66.11 | $66.85 | $66.89 | $65.85 | 602,800 |
| 26-10-2023 | $68.40 | $68.01 | $68.88 | $68.00 | 358,900 |
| 25-10-2023 | $68.86 | $68.27 | $69.23 | $68.15 | 377,000 |
| 24-10-2023 | $69.76 | $69.55 | $69.89 | $69.36 | 524,800 |
| 23-10-2023 | $69.35 | $70.42 | $70.47 | $69.26 | 405,900 |
Graphs are not available, please refer to the detailed table