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