Quotes and Market Data
Find a quote
MAGNA INTERNATIONAL INC
66.62 Down -0.54 (-0.81 %)
Delayed : 2025/11/18 16:30:00
- Previous close $67.16
- Opening $66.54
- Price Ask $66.50
- Price Bid $66.50
- Size Bid 3
- Size Ask 3
- Today High $67.30
- Today Low $66.09
- 52 Weeks High $71.14
- 52 Weeks Low $43.25
- Volume 1,204,385
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 804,300 |
| 03:59 PM | $66.62 | Down $ -0.02 | $66.66 | $66.61 | 13,800 |
| 03:58 PM | $66.64 | Up $0.07 | $66.64 | $66.56 | 8,900 |
| 03:57 PM | $66.57 | Down $ -0.02 | $66.60 | $66.54 | 3,200 |
| 03:56 PM | $66.59 | Down $ -0.02 | $66.63 | $66.59 | 4,100 |
| 03:55 PM | $66.61 | Down $ -0.09 | $66.78 | $66.61 | 7,900 |
| 03:54 PM | $66.70 | Up $0.02 | $66.71 | $66.66 | 3,300 |
| 03:53 PM | $66.68 | Down $ -0.03 | $66.71 | $66.66 | 5,100 |
| 03:52 PM | $66.71 | Up $0.02 | $66.71 | $66.70 | 1,400 |
| 03:51 PM | $66.69 | Up $0.00 | $66.69 | $66.66 | 2,600 |
| 03:50 PM | $66.69 | Up $0.09 | $66.70 | $66.63 | 3,500 |
| 03:49 PM | $66.60 | Down $ -0.07 | $66.67 | $66.60 | 3,600 |
| 03:48 PM | $66.67 | Up $0.03 | $66.67 | $66.62 | 1,500 |
| 03:47 PM | $66.64 | Up $0.00 | $66.64 | $66.60 | 1,000 |
| 03:46 PM | $66.64 | Down $ -0.03 | $66.67 | $66.61 | 3,300 |
| 03:45 PM | $66.67 | Up $0.01 | $66.69 | $66.67 | 1,400 |
| 03:44 PM | $66.66 | Down $ -0.02 | $66.66 | $66.63 | 1,700 |
| 03:43 PM | $66.68 | Up $0.05 | $66.68 | $66.64 | 2,700 |
| 03:42 PM | $66.63 | Down $ -0.01 | $66.65 | $66.63 | 2,000 |
| 03:41 PM | $66.64 | Down $ -0.02 | $66.65 | $66.64 | 700 |
| 03:40 PM | $66.66 | Down $ -0.02 | $66.67 | $66.64 | 1,000 |
| 03:39 PM | $66.68 | Up $0.04 | $66.68 | $66.63 | 3,000 |
| 03:38 PM | $66.64 | Up $0.00 | $66.66 | $66.64 | 1,700 |
| 03:37 PM | $66.64 | Down $ -0.01 | $66.66 | $66.63 | 4,800 |
| 03:36 PM | $66.65 | Down $ -0.02 | $66.67 | $66.64 | 1,200 |
| 03:35 PM | $66.67 | Down $ -0.02 | $66.73 | $66.67 | 1,900 |
| 03:34 PM | $66.69 | Up $0.01 | $66.70 | $66.68 | 600 |
| 03:33 PM | $66.68 | Up $0.01 | $66.69 | $66.68 | 900 |
| 03:32 PM | $66.67 | Down $ -0.02 | $66.68 | $66.62 | 6,800 |
| 03:31 PM | $66.69 | Down $ -0.01 | $66.69 | $66.65 | 2,400 |
| 03:30 PM | $66.70 | Up $0.06 | $66.71 | $66.65 | 1,900 |
| 03:29 PM | $66.64 | Down $ -0.01 | $66.67 | $66.64 | 1,300 |
| 03:28 PM | $66.65 | Up $0.00 | $66.66 | $66.64 | 1,000 |
| 03:27 PM | $66.65 | Down $ -0.03 | $66.69 | $66.65 | 2,200 |
| 03:26 PM | $66.68 | Up $0.03 | $66.69 | $66.67 | 1,700 |
| 03:25 PM | $66.65 | Down $ -0.03 | $66.67 | $66.65 | 600 |
| 03:24 PM | $66.68 | Up $0.01 | $66.68 | $66.65 | 1,500 |
| 03:23 PM | $66.67 | Down $ -0.03 | $66.71 | $66.67 | 2,900 |
| 03:22 PM | $66.70 | Down $ -0.01 | $66.72 | $66.70 | 400 |
| 03:21 PM | $66.71 | Up $0.00 | $66.72 | $66.71 | 600 |
| 03:20 PM | $66.71 | Up $0.06 | $66.71 | $66.65 | 1,900 |
| 03:19 PM | $66.65 | Up $0.02 | $66.66 | $66.63 | 800 |
| 03:18 PM | $66.63 | Up $0.00 | $66.63 | $66.62 | 800 |
| 03:17 PM | $66.63 | Up $0.01 | $66.63 | $66.62 | 500 |
| 03:16 PM | $66.62 | Down $ -0.01 | $66.65 | $66.62 | 600 |
| 03:15 PM | $66.63 | Up $0.03 | $66.64 | $66.61 | 500 |
| 03:14 PM | $66.60 | Down $ -0.03 | $66.61 | $66.60 | 300 |
| 03:13 PM | $66.63 | Up $0.02 | $66.63 | $66.60 | 900 |
| 03:12 PM | $66.61 | Up $0.00 | $66.64 | $66.61 | 600 |
| 03:11 PM | $66.61 | Down $ -0.04 | $66.64 | $66.61 | 600 |
| 03:10 PM | $66.65 | Up $0.03 | $66.67 | $66.64 | 600 |
| 03:09 PM | $66.62 | Down $ -0.01 | $66.63 | $66.62 | 200 |
| 03:08 PM | $66.63 | Down $ -0.05 | $66.67 | $66.63 | 1,200 |
| 03:07 PM | $66.68 | Down $ -0.02 | $66.69 | $66.67 | 900 |
| 03:06 PM | $66.70 | Up $0.03 | $66.70 | $66.65 | 1,000 |
| 03:05 PM | $66.67 | Down $ -0.02 | $66.67 | $66.64 | 500 |
| 03:04 PM | $66.69 | Down $ -0.04 | $66.70 | $66.69 | 400 |
| 03:03 PM | $66.73 | Down $ -0.01 | $66.75 | $66.71 | 1,900 |
| 03:02 PM | $66.74 | Down $ -0.06 | $66.80 | $66.74 | 800 |
| 03:01 PM | $66.80 | Up $0.03 | $66.82 | $66.77 | 1,600 |
| 03:00 PM | $66.77 | Up $0.06 | $66.77 | $66.74 | 200 |
| 02:58 PM | $66.71 | Up $0.02 | $66.75 | $66.69 | 600 |
| 02:58 PM | $66.71 | Up $0.00 | $66.75 | $66.69 | 0 |
| 02:56 PM | $66.69 | Up $0.05 | $66.69 | $66.66 | 300 |
| 02:56 PM | $66.69 | Up $0.00 | $66.69 | $66.66 | 0 |
| 02:55 PM | $66.65 | Down $ -0.03 | $66.66 | $66.62 | 900 |
| 02:54 PM | $66.67 | Down $ -0.04 | $66.69 | $66.67 | 1,100 |
| 02:53 PM | $66.71 | Up $0.00 | $66.71 | $66.70 | 400 |
| 02:52 PM | $66.71 | Up $0.02 | $66.71 | $66.70 | 400 |
| 02:51 PM | $66.69 | Up $0.06 | $66.69 | $66.61 | 1,300 |
| 02:50 PM | $66.63 | Down $ -0.03 | $66.64 | $66.61 | 2,300 |
| 02:49 PM | $66.66 | Up $0.02 | $66.67 | $66.62 | 1,100 |
| 02:48 PM | $66.64 | Down $ -0.06 | $66.68 | $66.64 | 1,200 |
| 02:47 PM | $66.70 | Up $0.06 | $66.70 | $66.68 | 1,900 |
| 02:46 PM | $66.64 | Down $ -0.09 | $66.74 | $66.64 | 1,800 |
| 02:45 PM | $66.73 | Up $0.02 | $66.73 | $66.72 | 2,200 |
| 02:44 PM | $66.71 | Up $0.03 | $66.71 | $66.68 | 1,500 |
| 02:43 PM | $66.68 | Up $0.04 | $66.68 | $66.64 | 900 |
| 02:42 PM | $66.64 | Down $ -0.02 | $66.65 | $66.64 | 1,100 |
| 02:41 PM | $66.66 | Down $ -0.02 | $66.67 | $66.66 | 400 |
| 02:40 PM | $66.68 | Down $ -0.03 | $66.69 | $66.65 | 1,200 |
| 02:39 PM | $66.71 | Up $0.07 | $66.71 | $66.66 | 400 |
| 02:38 PM | $66.64 | Up $0.00 | $66.64 | $66.61 | 900 |
| 02:37 PM | $66.64 | Up $0.07 | $66.65 | $66.59 | 1,200 |
| 02:36 PM | $66.57 | Up $0.01 | $66.57 | $66.56 | 200 |
| 02:35 PM | $66.56 | Up $0.00 | $66.58 | $66.54 | 800 |
| 02:34 PM | $66.56 | Up $0.03 | $66.56 | $66.52 | 600 |
| 02:33 PM | $66.53 | Down $ -0.06 | $66.58 | $66.53 | 700 |
| 02:32 PM | $66.60 | Down $ -0.02 | $66.61 | $66.59 | 600 |
| 02:31 PM | $66.61 | Down $ -0.04 | $66.63 | $66.61 | 500 |
| 02:30 PM | $66.65 | Up $0.03 | $66.65 | $66.62 | 300 |
| 02:29 PM | $66.62 | Down $ -0.01 | $66.64 | $66.62 | 1,500 |
| 02:28 PM | $66.63 | Up $0.00 | $66.63 | $66.61 | 600 |
| 02:27 PM | $66.63 | Down $ -0.01 | $66.66 | $66.63 | 400 |
| 02:26 PM | $66.64 | Down $ -0.04 | $66.64 | $66.64 | 200 |
| 02:25 PM | $66.68 | Up $0.04 | $66.68 | $66.64 | 1,000 |
| 02:24 PM | $66.64 | Down $ -0.03 | $66.64 | $66.64 | 400 |
| 02:23 PM | $66.67 | Down $ -0.02 | $66.67 | $66.64 | 1,100 |
| 02:22 PM | $66.69 | Up $0.08 | $66.69 | $66.61 | 1,300 |
| 02:21 PM | $66.61 | Down $ -0.09 | $66.68 | $66.61 | 900 |
| 02:20 PM | $66.70 | Down $ -0.02 | $66.70 | $66.70 | 400 |
| 02:19 PM | $66.72 | Up $0.06 | $66.72 | $66.72 | 200 |
| 02:18 PM | $66.66 | Up $0.05 | $66.66 | $66.63 | 300 |
| 02:17 PM | $66.61 | Down $ -0.03 | $66.64 | $66.61 | 500 |
| 02:16 PM | $66.64 | Down $ -0.01 | $66.64 | $66.63 | 500 |
| 02:15 PM | $66.65 | Down $ -0.02 | $66.67 | $66.64 | 1,400 |
| 02:14 PM | $66.67 | Up $0.00 | $66.70 | $66.67 | 800 |
| 02:13 PM | $66.67 | Up $0.04 | $66.67 | $66.62 | 1,800 |
| 02:12 PM | $66.63 | Down $ -0.03 | $66.65 | $66.63 | 200 |
| 02:11 PM | $66.66 | Down $ -0.02 | $66.66 | $66.66 | 400 |
| 02:10 PM | $66.68 | Down $ -0.02 | $66.68 | $66.68 | 500 |
| 02:09 PM | $66.70 | Up $0.02 | $66.70 | $66.65 | 1,000 |
| 02:08 PM | $66.68 | Up $0.03 | $66.68 | $66.65 | 300 |
| 02:07 PM | $66.65 | Down $ -0.10 | $66.74 | $66.65 | 700 |
| 02:06 PM | $66.75 | Up $0.01 | $66.75 | $66.75 | 200 |
| 02:04 PM | $66.74 | Down $ -0.01 | $66.79 | $66.74 | 1,400 |
| 02:04 PM | $66.74 | Up $0.00 | $66.79 | $66.74 | 0 |
| 02:03 PM | $66.75 | Down $ -0.08 | $66.77 | $66.75 | 1,100 |
| 02:01 PM | $66.83 | Up $0.05 | $66.84 | $66.80 | 500 |
| 02:01 PM | $66.83 | Up $0.00 | $66.84 | $66.80 | 0 |
| 01:59 PM | $66.78 | Up $0.06 | $66.78 | $66.77 | 200 |
| 01:59 PM | $66.78 | Up $0.00 | $66.78 | $66.77 | 0 |
| 01:58 PM | $66.72 | Down $ -0.09 | $66.77 | $66.72 | 600 |
| 01:57 PM | $66.81 | Down $ -0.04 | $66.82 | $66.79 | 800 |
| 01:56 PM | $66.85 | Down $ -0.02 | $66.85 | $66.83 | 200 |
| 01:55 PM | $66.87 | Down $ -0.04 | $66.91 | $66.87 | 2,200 |
| 01:54 PM | $66.91 | Down $ -0.01 | $66.94 | $66.90 | 900 |
| 01:53 PM | $66.92 | Up $0.00 | $66.95 | $66.90 | 2,800 |
| 01:52 PM | $66.92 | Down $ -0.03 | $66.95 | $66.92 | 500 |
| 01:51 PM | $66.95 | Up $0.03 | $66.95 | $66.92 | 1,700 |
| 01:50 PM | $66.92 | Down $ -0.02 | $66.92 | $66.92 | 100 |
| 01:49 PM | $66.94 | Up $0.04 | $66.94 | $66.94 | 300 |
| 01:48 PM | $66.90 | Down $ -0.04 | $66.94 | $66.90 | 1,700 |
| 01:47 PM | $66.94 | Down $ -0.03 | $66.96 | $66.93 | 1,000 |
| 01:46 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 900 |
| 01:45 PM | $66.97 | Up $0.02 | $66.97 | $66.97 | 200 |
| 01:43 PM | $66.95 | Up $0.02 | $66.95 | $66.91 | 1,800 |
| 01:43 PM | $66.95 | Up $0.00 | $66.95 | $66.91 | 0 |
| 01:42 PM | $66.93 | Down $ -0.04 | $66.96 | $66.91 | 1,700 |
| 01:41 PM | $66.98 | Up $0.00 | $66.98 | $66.97 | 3,000 |
| 01:40 PM | $66.97 | Up $0.01 | $66.99 | $66.97 | 4,200 |
| 01:38 PM | $66.96 | Up $0.00 | $66.96 | $66.96 | 300 |
| 01:38 PM | $66.96 | Up $0.00 | $66.96 | $66.96 | 0 |
| 01:37 PM | $66.96 | Down $ -0.01 | $66.96 | $66.96 | 100 |
| 01:36 PM | $66.97 | Up $0.02 | $66.97 | $66.92 | 1,900 |
| 01:35 PM | $66.95 | Up $0.00 | $66.98 | $66.95 | 700 |
| 01:34 PM | $66.95 | Down $ -0.02 | $66.96 | $66.95 | 700 |
| 01:33 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 500 |
| 01:32 PM | $66.97 | Up $0.05 | $66.98 | $66.97 | 600 |
| 01:31 PM | $66.92 | Down $ -0.07 | $66.99 | $66.92 | 1,300 |
| 01:30 PM | $66.99 | Up $0.04 | $66.99 | $66.96 | 300 |
| 01:29 PM | $66.95 | Up $0.00 | $66.95 | $66.90 | 1,800 |
| 01:28 PM | $66.95 | Down $ -0.04 | $66.96 | $66.94 | 800 |
| 01:26 PM | $66.99 | Up $0.04 | $66.99 | $66.98 | 400 |
| 01:26 PM | $66.99 | Up $0.00 | $66.99 | $66.98 | 0 |
| 01:25 PM | $66.95 | Down $ -0.06 | $66.99 | $66.95 | 1,000 |
| 01:24 PM | $67.01 | Down $ -0.01 | $67.01 | $67.00 | 400 |
| 01:23 PM | $67.02 | Up $0.03 | $67.02 | $67.02 | 100 |
| 01:21 PM | $66.99 | Up $0.01 | $66.99 | $66.99 | 300 |
| 01:21 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 01:20 PM | $66.98 | Up $0.03 | $67.01 | $66.98 | 500 |
| 01:18 PM | $66.95 | Up $0.04 | $66.95 | $66.95 | 200 |
| 01:18 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:17 PM | $66.91 | Down $ -0.02 | $66.92 | $66.91 | 500 |
| 01:15 PM | $66.93 | Down $ -0.04 | $66.98 | $66.93 | 1,100 |
| 01:15 PM | $66.93 | Up $0.00 | $66.98 | $66.93 | 0 |
| 01:14 PM | $66.97 | Down $ -0.07 | $67.01 | $66.97 | 2,500 |
| 01:11 PM | $67.04 | Up $0.08 | $67.04 | $67.02 | 200 |
| 01:11 PM | $67.04 | Up $0.00 | $67.04 | $67.02 | 0 |
| 01:11 PM | $67.04 | Up $0.00 | $67.04 | $67.02 | 0 |
| 01:09 PM | $66.96 | Up $0.00 | $66.96 | $66.92 | 700 |
| 01:09 PM | $66.96 | Up $0.00 | $66.96 | $66.92 | 0 |
| 01:06 PM | $66.96 | Up $0.04 | $66.96 | $66.93 | 200 |
| 01:06 PM | $66.96 | Up $0.00 | $66.96 | $66.93 | 0 |
| 01:06 PM | $66.96 | Up $0.00 | $66.96 | $66.93 | 0 |
| 01:05 PM | $66.92 | Up $0.00 | $66.92 | $66.91 | 200 |
| 01:04 PM | $66.92 | Up $0.00 | $66.92 | $66.92 | 100 |
| 01:03 PM | $66.92 | Up $0.02 | $66.92 | $66.91 | 200 |
| 01:02 PM | $66.90 | Down $ -0.05 | $66.90 | $66.90 | 600 |
| 01:01 PM | $66.95 | Up $0.03 | $66.95 | $66.93 | 400 |
| 01:00 PM | $66.92 | Up $0.00 | $66.92 | $66.92 | 200 |
| 12:59 PM | $66.92 | Down $ -0.09 | $66.99 | $66.92 | 1,700 |
| 12:58 PM | $67.01 | Up $0.04 | $67.01 | $66.97 | 700 |
| 12:57 PM | $66.97 | Down $ -0.01 | $66.99 | $66.97 | 4,800 |
| 12:56 PM | $66.98 | Up $0.01 | $66.98 | $66.95 | 1,100 |
| 12:55 PM | $66.97 | Up $0.00 | $66.97 | $66.96 | 1,600 |
| 12:54 PM | $66.97 | Up $0.00 | $66.98 | $66.94 | 1,500 |
| 12:53 PM | $66.97 | Down $ -0.04 | $67.00 | $66.94 | 1,900 |
| 12:52 PM | $67.01 | Up $0.03 | $67.01 | $67.00 | 700 |
| 12:50 PM | $66.98 | Down $ -0.02 | $67.00 | $66.98 | 700 |
| 12:50 PM | $66.98 | Up $0.00 | $67.00 | $66.98 | 0 |
| 12:49 PM | $67.00 | Up $0.02 | $67.00 | $67.00 | 200 |
| 12:48 PM | $66.98 | Up $0.05 | $66.98 | $66.96 | 1,200 |
| 12:47 PM | $66.93 | Up $0.03 | $66.93 | $66.93 | 200 |
| 12:46 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 100 |
| 12:45 PM | $66.90 | Up $0.04 | $66.90 | $66.89 | 200 |
| 12:44 PM | $66.86 | Down $ -0.03 | $66.87 | $66.86 | 400 |
| 12:43 PM | $66.89 | Down $ -0.04 | $66.94 | $66.89 | 1,200 |
| 12:41 PM | $66.93 | Up $0.04 | $66.93 | $66.92 | 200 |
| 12:41 PM | $66.93 | Up $0.00 | $66.93 | $66.92 | 0 |
| 12:40 PM | $66.89 | Up $0.13 | $66.91 | $66.75 | 3,400 |
| 12:39 PM | $66.76 | Up $0.02 | $66.76 | $66.70 | 1,200 |
| 12:38 PM | $66.74 | Up $0.06 | $66.74 | $66.72 | 300 |
| 12:36 PM | $66.68 | Down $ -0.10 | $66.75 | $66.68 | 2,100 |
| 12:36 PM | $66.68 | Up $0.00 | $66.75 | $66.68 | 0 |
| 12:35 PM | $66.78 | Down $ -0.02 | $66.78 | $66.78 | 300 |
| 12:34 PM | $66.80 | Up $0.03 | $66.80 | $66.80 | 100 |
| 12:31 PM | $66.77 | Down $ -0.01 | $66.77 | $66.77 | 100 |
| 12:31 PM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 12:31 PM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 12:30 PM | $66.78 | Down $ -0.04 | $66.80 | $66.78 | 200 |
| 12:29 PM | $66.82 | Down $ -0.04 | $66.83 | $66.79 | 600 |
| 12:28 PM | $66.86 | Down $ -0.08 | $66.86 | $66.85 | 200 |
| 12:27 PM | $66.94 | Down $ -0.04 | $66.97 | $66.94 | 200 |
| 12:26 PM | $66.98 | Down $ -0.02 | $67.02 | $66.98 | 400 |
| 12:24 PM | $67.00 | Up $0.01 | $67.00 | $67.00 | 200 |
| 12:24 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 12:22 PM | $66.99 | Down $ -0.04 | $67.02 | $66.99 | 900 |
| 12:22 PM | $66.99 | Up $0.00 | $67.02 | $66.99 | 0 |
| 12:21 PM | $67.03 | Down $ -0.01 | $67.04 | $67.03 | 300 |
| 12:20 PM | $67.04 | Down $ -0.02 | $67.07 | $67.04 | 500 |
| 12:19 PM | $67.06 | Up $0.03 | $67.06 | $67.06 | 100 |
| 12:18 PM | $67.03 | Up $0.04 | $67.05 | $67.03 | 700 |
| 12:17 PM | $66.99 | Down $ -0.08 | $67.06 | $66.99 | 600 |
| 12:16 PM | $67.07 | Up $0.01 | $67.07 | $67.06 | 300 |
| 12:15 PM | $67.06 | Up $0.00 | $67.06 | $67.03 | 200 |
| 12:14 PM | $67.06 | Down $ -0.05 | $67.11 | $67.06 | 600 |
| 12:12 PM | $67.11 | Up $0.08 | $67.11 | $67.06 | 600 |
| 12:12 PM | $67.11 | Up $0.00 | $67.11 | $67.06 | 0 |
| 12:11 PM | $67.03 | Down $ -0.08 | $67.06 | $67.03 | 200 |
| 12:10 PM | $67.11 | Up $0.04 | $67.13 | $67.09 | 2,300 |
| 12:09 PM | $67.07 | Down $ -0.02 | $67.08 | $67.05 | 400 |
| 12:08 PM | $67.09 | Down $ -0.03 | $67.09 | $67.07 | 300 |
| 12:07 PM | $67.12 | Up $0.02 | $67.13 | $67.12 | 900 |
| 12:06 PM | $67.10 | Down $ -0.06 | $67.16 | $67.10 | 900 |
| 12:05 PM | $67.16 | Up $0.02 | $67.16 | $67.14 | 800 |
| 12:04 PM | $67.14 | Up $0.01 | $67.14 | $67.14 | 500 |
| 12:03 PM | $67.13 | Down $ -0.05 | $67.17 | $67.13 | 700 |
| 12:02 PM | $67.18 | Up $0.04 | $67.20 | $67.15 | 1,000 |
| 12:01 PM | $67.14 | Up $0.00 | $67.14 | $67.14 | 200 |
| 12:00 PM | $67.14 | Up $0.03 | $67.16 | $67.12 | 2,300 |
| 11:59 AM | $67.11 | Up $0.02 | $67.11 | $67.10 | 600 |
| 11:58 AM | $67.09 | Up $0.00 | $67.12 | $67.09 | 600 |
| 11:57 AM | $67.09 | Up $0.00 | $67.09 | $67.09 | 200 |
| 11:56 AM | $67.09 | Down $ -0.02 | $67.10 | $67.09 | 200 |
| 11:55 AM | $67.11 | Down $ -0.02 | $67.14 | $67.11 | 600 |
| 11:54 AM | $67.13 | Up $0.03 | $67.18 | $67.13 | 700 |
| 11:52 AM | $67.10 | Down $ -0.03 | $67.11 | $67.10 | 300 |
| 11:52 AM | $67.10 | Up $0.00 | $67.11 | $67.10 | 0 |
| 11:51 AM | $67.13 | Up $0.00 | $67.15 | $67.13 | 200 |
| 11:50 AM | $67.13 | Down $ -0.01 | $67.14 | $67.13 | 400 |
| 11:49 AM | $67.14 | Down $ -0.05 | $67.16 | $67.12 | 800 |
| 11:48 AM | $67.19 | Up $0.10 | $67.19 | $67.14 | 200 |
| 11:47 AM | $67.09 | Down $ -0.06 | $67.16 | $67.09 | 700 |
| 11:46 AM | $67.15 | Down $ -0.04 | $67.15 | $67.15 | 100 |
| 11:45 AM | $67.19 | Up $0.00 | $67.24 | $67.19 | 1,300 |
| 11:44 AM | $67.19 | Down $ -0.08 | $67.23 | $67.15 | 1,800 |
| 11:43 AM | $67.27 | Up $0.09 | $67.27 | $67.21 | 500 |
| 11:42 AM | $67.18 | Up $0.04 | $67.18 | $67.18 | 100 |
| 11:41 AM | $67.14 | Up $0.01 | $67.14 | $67.12 | 600 |
| 11:40 AM | $67.13 | Down $ -0.03 | $67.15 | $67.11 | 1,900 |
| 11:39 AM | $67.16 | Down $ -0.14 | $67.27 | $67.15 | 2,000 |
| 11:38 AM | $67.30 | Up $0.09 | $67.30 | $67.29 | 200 |
| 11:36 AM | $67.21 | Up $0.03 | $67.21 | $67.15 | 1,100 |
| 11:36 AM | $67.21 | Up $0.00 | $67.21 | $67.15 | 0 |
| 11:35 AM | $67.18 | Down $ -0.06 | $67.21 | $67.18 | 1,100 |
| 11:34 AM | $67.24 | Down $ -0.02 | $67.27 | $67.23 | 1,400 |
| 11:33 AM | $67.26 | Up $0.11 | $67.26 | $67.16 | 1,500 |
| 11:32 AM | $67.15 | Up $0.02 | $67.15 | $67.07 | 1,000 |
| 11:31 AM | $67.13 | Up $0.04 | $67.13 | $67.12 | 400 |
| 11:30 AM | $67.09 | Down $ -0.01 | $67.09 | $67.07 | 500 |
| 11:29 AM | $67.10 | Up $0.01 | $67.12 | $67.10 | 800 |
| 11:27 AM | $67.09 | Up $0.02 | $67.12 | $67.09 | 800 |
| 11:27 AM | $67.09 | Up $0.00 | $67.12 | $67.09 | 0 |
| 11:26 AM | $67.07 | Up $0.01 | $67.07 | $67.02 | 2,000 |
| 11:25 AM | $67.06 | Up $0.06 | $67.06 | $67.04 | 600 |
| 11:22 AM | $67.00 | Up $0.05 | $67.00 | $66.98 | 800 |
| 11:22 AM | $67.00 | Up $0.00 | $67.00 | $66.98 | 0 |
| 11:22 AM | $67.00 | Up $0.00 | $67.00 | $66.98 | 0 |
| 11:21 AM | $66.95 | Up $0.01 | $66.95 | $66.92 | 600 |
| 11:20 AM | $66.94 | Up $0.05 | $66.94 | $66.88 | 500 |
| 11:19 AM | $66.89 | Up $0.03 | $66.89 | $66.89 | 100 |
| 11:18 AM | $66.86 | Up $0.02 | $66.86 | $66.86 | 200 |
| 11:17 AM | $66.84 | Up $0.01 | $66.85 | $66.80 | 600 |
| 11:16 AM | $66.83 | Up $0.02 | $66.83 | $66.80 | 700 |
| 11:15 AM | $66.81 | Down $ -0.04 | $66.86 | $66.81 | 1,600 |
| 11:14 AM | $66.85 | Down $ -0.09 | $66.96 | $66.83 | 1,700 |
| 11:13 AM | $66.94 | Up $0.04 | $66.94 | $66.94 | 300 |
| 11:12 AM | $66.90 | Down $ -0.03 | $66.91 | $66.90 | 500 |
| 11:11 AM | $66.93 | Up $0.09 | $66.93 | $66.83 | 3,200 |
| 11:10 AM | $66.84 | Down $ -0.02 | $66.85 | $66.84 | 700 |
| 11:09 AM | $66.86 | Up $0.01 | $66.86 | $66.80 | 600 |
| 11:08 AM | $66.85 | Up $0.05 | $66.85 | $66.82 | 1,100 |
| 11:07 AM | $66.80 | Up $0.08 | $66.80 | $66.74 | 1,300 |
| 11:06 AM | $66.72 | Up $0.05 | $66.72 | $66.65 | 2,800 |
| 11:05 AM | $66.68 | Up $0.02 | $66.68 | $66.65 | 500 |
| 11:04 AM | $66.65 | Up $0.01 | $66.67 | $66.64 | 400 |
| 11:03 AM | $66.64 | Up $0.10 | $66.65 | $66.55 | 1,500 |
| 11:02 AM | $66.54 | Up $0.01 | $66.54 | $66.52 | 500 |
| 11:01 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 100 |
| 11:00 AM | $66.53 | Down $ -0.07 | $66.59 | $66.53 | 1,800 |
| 10:59 AM | $66.60 | Up $0.03 | $66.60 | $66.57 | 1,000 |
| 10:58 AM | $66.57 | Down $ -0.08 | $66.64 | $66.57 | 700 |
| 10:57 AM | $66.65 | Down $ -0.02 | $66.68 | $66.65 | 1,000 |
| 10:56 AM | $66.67 | Up $0.02 | $66.67 | $66.67 | 100 |
| 10:55 AM | $66.65 | Up $0.03 | $66.65 | $66.65 | 100 |
| 10:54 AM | $66.62 | Up $0.01 | $66.62 | $66.55 | 400 |
| 10:53 AM | $66.61 | Down $ -0.10 | $66.70 | $66.61 | 900 |
| 10:52 AM | $66.71 | Up $0.01 | $66.73 | $66.70 | 1,200 |
| 10:51 AM | $66.70 | Up $0.06 | $66.70 | $66.64 | 400 |
| 10:50 AM | $66.64 | Down $ -0.04 | $66.68 | $66.64 | 1,800 |
| 10:49 AM | $66.68 | Up $0.06 | $66.68 | $66.61 | 600 |
| 10:48 AM | $66.62 | Down $ -0.02 | $66.62 | $66.62 | 100 |
| 10:47 AM | $66.64 | Up $0.03 | $66.65 | $66.64 | 400 |
| 10:46 AM | $66.62 | Up $0.00 | $66.64 | $66.62 | 300 |
| 10:45 AM | $66.61 | Down $ -0.05 | $66.65 | $66.61 | 700 |
| 10:44 AM | $66.66 | Up $0.06 | $66.68 | $66.64 | 1,100 |
| 10:43 AM | $66.60 | Down $ -0.04 | $66.69 | $66.60 | 300 |
| 10:42 AM | $66.64 | Up $0.03 | $66.68 | $66.64 | 1,500 |
| 10:41 AM | $66.61 | Up $0.04 | $66.61 | $66.61 | 300 |
| 10:40 AM | $66.57 | Up $0.02 | $66.58 | $66.55 | 700 |
| 10:39 AM | $66.55 | Down $ -0.05 | $66.56 | $66.53 | 600 |
| 10:37 AM | $66.60 | Down $ -0.02 | $66.69 | $66.60 | 4,100 |
| 10:37 AM | $66.60 | Up $0.00 | $66.69 | $66.60 | 0 |
| 10:35 AM | $66.62 | Up $0.03 | $66.62 | $66.56 | 800 |
| 10:35 AM | $66.62 | Up $0.00 | $66.62 | $66.56 | 0 |
| 10:34 AM | $66.59 | Down $ -0.01 | $66.59 | $66.53 | 900 |
| 10:33 AM | $66.60 | Up $0.07 | $66.60 | $66.60 | 100 |
| 10:32 AM | $66.53 | Up $0.14 | $66.53 | $66.41 | 1,800 |
| 10:31 AM | $66.39 | Down $ -0.03 | $66.43 | $66.39 | 900 |
| 10:30 AM | $66.42 | Down $ -0.04 | $66.44 | $66.42 | 1,000 |
| 10:29 AM | $66.46 | Down $ -0.02 | $66.47 | $66.46 | 600 |
| 10:28 AM | $66.48 | Down $ -0.02 | $66.48 | $66.48 | 300 |
| 10:27 AM | $66.50 | Down $ -0.01 | $66.54 | $66.50 | 900 |
| 10:25 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 200 |
| 10:25 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 10:24 AM | $66.51 | Down $ -0.11 | $66.57 | $66.51 | 700 |
| 10:23 AM | $66.62 | Up $0.04 | $66.65 | $66.61 | 1,300 |
| 10:22 AM | $66.58 | Down $ -0.04 | $66.61 | $66.58 | 800 |
| 10:21 AM | $66.62 | Up $0.04 | $66.69 | $66.60 | 2,900 |
| 10:20 AM | $66.58 | Up $0.01 | $66.58 | $66.51 | 1,000 |
| 10:19 AM | $66.57 | Down $ -0.05 | $66.64 | $66.57 | 900 |
| 10:17 AM | $66.62 | Up $0.04 | $66.62 | $66.54 | 800 |
| 10:17 AM | $66.62 | Up $0.00 | $66.62 | $66.54 | 0 |
| 10:16 AM | $66.58 | Up $0.00 | $66.61 | $66.58 | 500 |
| 10:15 AM | $66.58 | Down $ -0.08 | $66.64 | $66.58 | 500 |
| 10:14 AM | $66.66 | Down $ -0.04 | $66.67 | $66.66 | 300 |
| 10:13 AM | $66.70 | Up $0.05 | $66.71 | $66.64 | 1,000 |
| 10:12 AM | $66.65 | Down $ -0.01 | $66.66 | $66.64 | 500 |
| 10:11 AM | $66.66 | Up $0.05 | $66.70 | $66.65 | 1,500 |
| 10:10 AM | $66.61 | Up $0.01 | $66.68 | $66.61 | 1,100 |
| 10:09 AM | $66.60 | Down $ -0.02 | $66.61 | $66.57 | 1,000 |
| 10:08 AM | $66.62 | Up $0.02 | $66.62 | $66.59 | 1,100 |
| 10:07 AM | $66.60 | Up $0.03 | $66.64 | $66.60 | 700 |
| 10:06 AM | $66.57 | Up $0.03 | $66.57 | $66.54 | 1,000 |
| 10:05 AM | $66.54 | Up $0.03 | $66.54 | $66.47 | 1,300 |
| 10:04 AM | $66.51 | Down $ -0.04 | $66.58 | $66.51 | 1,100 |
| 10:03 AM | $66.55 | Down $ -0.11 | $66.66 | $66.55 | 1,200 |
| 10:02 AM | $66.66 | Down $ -0.06 | $66.76 | $66.66 | 800 |
| 10:01 AM | $66.73 | Up $0.05 | $66.73 | $66.70 | 1,800 |
| 10:00 AM | $66.67 | Up $0.05 | $66.67 | $66.61 | 300 |
| 09:59 AM | $66.62 | Down $ -0.01 | $66.66 | $66.62 | 600 |
| 09:57 AM | $66.63 | Up $0.13 | $66.63 | $66.51 | 500 |
| 09:57 AM | $66.63 | Up $0.00 | $66.63 | $66.51 | 0 |
| 09:56 AM | $66.50 | Down $ -0.04 | $66.54 | $66.50 | 400 |
| 09:55 AM | $66.54 | Down $ -0.06 | $66.63 | $66.54 | 400 |
| 09:54 AM | $66.60 | Up $0.06 | $66.62 | $66.59 | 600 |
| 09:53 AM | $66.54 | Up $0.02 | $66.54 | $66.51 | 800 |
| 09:52 AM | $66.52 | Down $ -0.14 | $66.64 | $66.52 | 1,400 |
| 09:50 AM | $66.66 | Up $0.07 | $66.66 | $66.66 | 200 |
| 09:50 AM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 09:49 AM | $66.59 | Up $0.22 | $66.59 | $66.38 | 1,200 |
| 09:48 AM | $66.37 | Down $ -0.08 | $66.40 | $66.36 | 600 |
| 09:47 AM | $66.45 | Down $ -0.07 | $66.46 | $66.45 | 200 |
| 09:46 AM | $66.52 | Down $ -0.07 | $66.64 | $66.52 | 1,400 |
| 09:45 AM | $66.59 | Up $0.18 | $66.59 | $66.45 | 3,900 |
| 09:44 AM | $66.41 | Down $ -0.05 | $66.46 | $66.41 | 300 |
| 09:43 AM | $66.46 | Up $0.10 | $66.46 | $66.40 | 700 |
| 09:42 AM | $66.36 | Down $ -0.01 | $66.42 | $66.30 | 1,500 |
| 09:41 AM | $66.37 | Up $0.06 | $66.37 | $66.37 | 100 |
| 09:40 AM | $66.31 | Down $ -0.03 | $66.36 | $66.28 | 600 |
| 09:39 AM | $66.34 | Down $ -0.01 | $66.37 | $66.34 | 1,100 |
| 09:38 AM | $66.35 | Down $ -0.01 | $66.45 | $66.35 | 1,000 |
| 09:37 AM | $66.36 | Down $ -0.07 | $66.36 | $66.36 | 100 |
| 09:36 AM | $66.43 | Up $0.02 | $66.43 | $66.37 | 700 |
| 09:35 AM | $66.41 | Up $0.14 | $66.41 | $66.34 | 400 |
| 09:34 AM | $66.27 | Down $ -0.11 | $66.41 | $66.27 | 1,000 |
| 09:33 AM | $66.38 | Down $ -0.01 | $66.38 | $66.38 | 100 |
| 09:32 AM | $66.39 | Up $0.17 | $66.39 | $66.12 | 1,300 |
| 09:31 AM | $66.22 | Down $ -0.05 | $66.37 | $66.09 | 3,200 |
| 09:30 AM | $66.27 | Down $ -0.89 | $66.54 | $66.26 | 9,700 |
| Previous close | $67.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $67.16 | $68.52 | $68.64 | $66.80 | 1,343,700 |
| 14-11-2025 | $68.90 | $68.81 | $69.04 | $68.56 | 1,283,200 |
| 13-11-2025 | $69.44 | $70.43 | $70.44 | $69.00 | 442,400 |
| 12-11-2025 | $70.54 | $70.08 | $70.61 | $70.02 | 1,016,600 |
| 11-11-2025 | $69.80 | $69.39 | $69.87 | $69.35 | 1,009,600 |
| 10-11-2025 | $68.94 | $69.42 | $69.58 | $68.91 | 780,300 |
| 07-11-2025 | $69.97 | $69.98 | $70.24 | $69.73 | 711,400 |
| 06-11-2025 | $70.12 | $70.21 | $70.81 | $70.00 | 867,700 |
| 05-11-2025 | $70.50 | $70.37 | $71.08 | $70.23 | 1,627,600 |
| 04-11-2025 | $69.01 | $69.17 | $69.19 | $68.03 | 782,800 |
| 03-11-2025 | $69.26 | $68.94 | $69.72 | $68.65 | 824,200 |
| 31-10-2025 | $66.26 | $65.26 | $66.27 | $65.07 | 695,600 |
| 30-10-2025 | $62.49 | $62.89 | $63.11 | $62.46 | 723,700 |
| 29-10-2025 | $63.50 | $63.39 | $63.56 | $62.83 | 1,110,000 |
| 28-10-2025 | $63.38 | $63.57 | $63.62 | $63.21 | 376,100 |
| 27-10-2025 | $63.54 | $63.83 | $63.87 | $63.33 | 862,300 |
| 24-10-2025 | $64.69 | $64.68 | $64.77 | $64.54 | 851,700 |
| 23-10-2025 | $64.47 | $65.08 | $65.23 | $64.38 | 648,300 |
| 22-10-2025 | $63.93 | $64.19 | $64.24 | $63.73 | 890,500 |
| 21-10-2025 | $64.80 | $64.63 | $65.02 | $64.61 | 721,200 |
| 20-10-2025 | $62.90 | $62.96 | $63.16 | $62.89 | 405,400 |
| 17-10-2025 | $62.71 | $62.69 | $62.90 | $62.52 | 772,800 |
| 16-10-2025 | $62.86 | $62.70 | $62.91 | $62.32 | 1,270,600 |
| 15-10-2025 | $62.99 | $62.63 | $62.99 | $62.36 | 494,100 |
| 14-10-2025 | $63.14 | $62.49 | $63.30 | $62.43 | 1,367,600 |
| 10-10-2025 | $60.97 | $61.39 | $61.61 | $60.81 | 970,000 |
| 09-10-2025 | $62.50 | $62.51 | $62.63 | $62.13 | 616,400 |
| 08-10-2025 | $64.50 | $64.85 | $64.89 | $64.19 | 584,500 |
| 07-10-2025 | $64.99 | $65.28 | $65.53 | $64.80 | 684,300 |
| 06-10-2025 | $68.61 | $69.13 | $69.47 | $68.58 | 638,800 |
Graphs are not available, please refer to the detailed table