Quotes and Market Data
Find a quote
MAGNA INTERNATIONAL INC
64.69 Up 0.22 (0.34 %)
Delayed : 2025/10/27 04:03:01
- Previous close $64.47
- Opening $64.86
- Price Ask $64.00
- Price Bid $64.00
- Size Bid 2
- Size Ask 1
- Today High $65.10
- Today Low $64.54
- 52 Weeks High $69.47
- 52 Weeks Low $43.25
- Volume 968,392
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.69 | Up $0.02 | $64.69 | $64.69 | 697,300 |
| 03:59 PM | $64.67 | Up $0.05 | $64.67 | $64.62 | 11,000 |
| 03:58 PM | $64.62 | Down $ -0.01 | $64.63 | $64.62 | 4,100 |
| 03:57 PM | $64.63 | Down $ -0.02 | $64.65 | $64.62 | 5,700 |
| 03:56 PM | $64.65 | Up $0.01 | $64.68 | $64.65 | 10,900 |
| 03:55 PM | $64.64 | Up $0.00 | $64.65 | $64.62 | 5,500 |
| 03:54 PM | $64.64 | Down $ -0.02 | $64.65 | $64.64 | 3,900 |
| 03:53 PM | $64.65 | Up $0.01 | $64.66 | $64.65 | 2,300 |
| 03:52 PM | $64.64 | Down $ -0.03 | $64.68 | $64.64 | 4,000 |
| 03:51 PM | $64.67 | Down $ -0.03 | $64.71 | $64.67 | 3,100 |
| 03:50 PM | $64.70 | Down $ -0.07 | $64.76 | $64.69 | 4,700 |
| 03:49 PM | $64.77 | Up $0.03 | $64.77 | $64.75 | 900 |
| 03:48 PM | $64.74 | Up $0.02 | $64.74 | $64.73 | 1,300 |
| 03:47 PM | $64.72 | Up $0.02 | $64.72 | $64.69 | 2,500 |
| 03:46 PM | $64.70 | Up $0.00 | $64.70 | $64.69 | 1,200 |
| 03:45 PM | $64.70 | Up $0.04 | $64.70 | $64.66 | 2,100 |
| 03:44 PM | $64.66 | Up $0.01 | $64.66 | $64.64 | 3,900 |
| 03:43 PM | $64.65 | Down $ -0.01 | $64.65 | $64.65 | 200 |
| 03:42 PM | $64.66 | Up $0.01 | $64.66 | $64.66 | 1,500 |
| 03:40 PM | $64.65 | Up $0.01 | $64.65 | $64.65 | 600 |
| 03:40 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 0 |
| 03:39 PM | $64.64 | Down $ -0.03 | $64.66 | $64.64 | 1,300 |
| 03:38 PM | $64.67 | Up $0.01 | $64.67 | $64.66 | 1,200 |
| 03:37 PM | $64.66 | Down $ -0.01 | $64.66 | $64.66 | 700 |
| 03:36 PM | $64.67 | Up $0.00 | $64.68 | $64.67 | 1,000 |
| 03:35 PM | $64.67 | Up $0.00 | $64.68 | $64.67 | 1,800 |
| 03:32 PM | $64.67 | Up $0.05 | $64.67 | $64.63 | 1,200 |
| 03:32 PM | $64.67 | Up $0.00 | $64.67 | $64.63 | 0 |
| 03:32 PM | $64.67 | Up $0.00 | $64.67 | $64.63 | 0 |
| 03:31 PM | $64.62 | Up $0.01 | $64.62 | $64.60 | 2,200 |
| 03:30 PM | $64.61 | Down $ -0.06 | $64.67 | $64.61 | 2,900 |
| 03:29 PM | $64.67 | Up $0.00 | $64.67 | $64.67 | 100 |
| 03:27 PM | $64.67 | Up $0.00 | $64.69 | $64.67 | 700 |
| 03:27 PM | $64.67 | Up $0.00 | $64.69 | $64.67 | 0 |
| 03:26 PM | $64.67 | Down $ -0.02 | $64.69 | $64.67 | 700 |
| 03:25 PM | $64.69 | Up $0.00 | $64.70 | $64.69 | 1,100 |
| 03:24 PM | $64.69 | Up $0.00 | $64.70 | $64.69 | 1,000 |
| 03:22 PM | $64.69 | Up $0.01 | $64.69 | $64.69 | 800 |
| 03:22 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 03:21 PM | $64.68 | Up $0.04 | $64.68 | $64.66 | 1,200 |
| 03:20 PM | $64.64 | Down $ -0.04 | $64.67 | $64.64 | 1,100 |
| 03:19 PM | $64.68 | Up $0.00 | $64.68 | $64.67 | 900 |
| 03:17 PM | $64.68 | Down $ -0.01 | $64.70 | $64.68 | 1,400 |
| 03:17 PM | $64.68 | Up $0.00 | $64.70 | $64.68 | 0 |
| 03:16 PM | $64.69 | Up $0.00 | $64.69 | $64.67 | 300 |
| 03:14 PM | $64.69 | Down $ -0.03 | $64.72 | $64.69 | 900 |
| 03:14 PM | $64.69 | Up $0.00 | $64.72 | $64.69 | 0 |
| 03:12 PM | $64.72 | Up $0.01 | $64.73 | $64.72 | 1,000 |
| 03:12 PM | $64.72 | Up $0.00 | $64.73 | $64.72 | 0 |
| 03:11 PM | $64.71 | Up $0.05 | $64.71 | $64.71 | 700 |
| 03:10 PM | $64.66 | Up $0.04 | $64.66 | $64.64 | 1,800 |
| 03:08 PM | $64.62 | Up $0.00 | $64.63 | $64.62 | 500 |
| 03:08 PM | $64.62 | Up $0.00 | $64.63 | $64.62 | 0 |
| 03:07 PM | $64.62 | Up $0.01 | $64.62 | $64.61 | 500 |
| 03:06 PM | $64.61 | Down $ -0.01 | $64.61 | $64.60 | 700 |
| 03:04 PM | $64.62 | Up $0.01 | $64.62 | $64.61 | 600 |
| 03:04 PM | $64.62 | Up $0.00 | $64.62 | $64.61 | 0 |
| 03:02 PM | $64.61 | Down $ -0.03 | $64.64 | $64.61 | 700 |
| 03:02 PM | $64.61 | Up $0.00 | $64.64 | $64.61 | 0 |
| 03:01 PM | $64.64 | Up $0.00 | $64.64 | $64.63 | 800 |
| 03:00 PM | $64.64 | Down $ -0.01 | $64.66 | $64.64 | 1,000 |
| 02:58 PM | $64.65 | Up $0.01 | $64.65 | $64.65 | 400 |
| 02:58 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 0 |
| 02:56 PM | $64.64 | Up $0.01 | $64.65 | $64.64 | 1,100 |
| 02:56 PM | $64.64 | Up $0.00 | $64.65 | $64.64 | 0 |
| 02:55 PM | $64.63 | Down $ -0.01 | $64.63 | $64.63 | 100 |
| 02:54 PM | $64.64 | Down $ -0.01 | $64.64 | $64.64 | 500 |
| 02:53 PM | $64.65 | Down $ -0.01 | $64.65 | $64.64 | 300 |
| 02:51 PM | $64.66 | Up $0.02 | $64.66 | $64.65 | 300 |
| 02:51 PM | $64.66 | Up $0.00 | $64.66 | $64.65 | 0 |
| 02:50 PM | $64.64 | Down $ -0.01 | $64.65 | $64.64 | 800 |
| 02:49 PM | $64.65 | Up $0.01 | $64.66 | $64.65 | 900 |
| 02:48 PM | $64.64 | Up $0.00 | $64.64 | $64.64 | 300 |
| 02:47 PM | $64.64 | Up $0.01 | $64.64 | $64.62 | 600 |
| 02:46 PM | $64.63 | Down $ -0.03 | $64.64 | $64.63 | 700 |
| 02:45 PM | $64.66 | Down $ -0.03 | $64.67 | $64.66 | 600 |
| 02:44 PM | $64.69 | Up $0.02 | $64.69 | $64.66 | 1,400 |
| 02:42 PM | $64.67 | Down $ -0.02 | $64.67 | $64.67 | 200 |
| 02:42 PM | $64.67 | Up $0.00 | $64.67 | $64.67 | 0 |
| 02:41 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 500 |
| 02:40 PM | $64.69 | Down $ -0.03 | $64.71 | $64.69 | 300 |
| 02:39 PM | $64.72 | Up $0.01 | $64.72 | $64.72 | 100 |
| 02:38 PM | $64.71 | Up $0.01 | $64.72 | $64.69 | 600 |
| 02:37 PM | $64.70 | Down $ -0.03 | $64.72 | $64.70 | 1,200 |
| 02:36 PM | $64.73 | Up $0.02 | $64.73 | $64.71 | 700 |
| 02:35 PM | $64.71 | Up $0.01 | $64.71 | $64.71 | 200 |
| 02:34 PM | $64.70 | Up $0.01 | $64.70 | $64.70 | 100 |
| 02:33 PM | $64.69 | Up $0.04 | $64.69 | $64.66 | 1,100 |
| 02:32 PM | $64.65 | Down $ -0.01 | $64.65 | $64.65 | 100 |
| 02:31 PM | $64.66 | Up $0.01 | $64.67 | $64.66 | 300 |
| 02:30 PM | $64.65 | Down $ -0.01 | $64.67 | $64.65 | 1,200 |
| 02:29 PM | $64.66 | Down $ -0.01 | $64.66 | $64.66 | 100 |
| 02:28 PM | $64.67 | Down $ -0.02 | $64.69 | $64.67 | 400 |
| 02:26 PM | $64.69 | Down $ -0.02 | $64.69 | $64.69 | 200 |
| 02:26 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 02:25 PM | $64.71 | Down $ -0.02 | $64.71 | $64.71 | 500 |
| 02:24 PM | $64.73 | Up $0.00 | $64.73 | $64.72 | 800 |
| 02:23 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 400 |
| 02:22 PM | $64.73 | Up $0.09 | $64.73 | $64.64 | 1,500 |
| 02:21 PM | $64.64 | Down $ -0.02 | $64.64 | $64.64 | 100 |
| 02:18 PM | $64.66 | Up $0.01 | $64.67 | $64.63 | 2,500 |
| 02:18 PM | $64.66 | Up $0.00 | $64.67 | $64.63 | 0 |
| 02:18 PM | $64.66 | Up $0.00 | $64.67 | $64.63 | 0 |
| 02:16 PM | $64.65 | Down $ -0.01 | $64.65 | $64.65 | 300 |
| 02:16 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 0 |
| 02:15 PM | $64.66 | Down $ -0.01 | $64.66 | $64.66 | 100 |
| 02:13 PM | $64.67 | Down $ -0.03 | $64.69 | $64.67 | 1,000 |
| 02:13 PM | $64.67 | Up $0.00 | $64.69 | $64.67 | 0 |
| 02:11 PM | $64.70 | Down $ -0.01 | $64.70 | $64.70 | 100 |
| 02:11 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 02:10 PM | $64.71 | Down $ -0.03 | $64.71 | $64.71 | 200 |
| 02:09 PM | $64.74 | Down $ -0.02 | $64.75 | $64.74 | 800 |
| 02:08 PM | $64.76 | Up $0.02 | $64.76 | $64.75 | 300 |
| 02:07 PM | $64.74 | Up $0.01 | $64.75 | $64.74 | 400 |
| 02:06 PM | $64.73 | Up $0.03 | $64.75 | $64.71 | 700 |
| 02:05 PM | $64.70 | Up $0.03 | $64.71 | $64.69 | 1,100 |
| 02:04 PM | $64.67 | Down $ -0.03 | $64.69 | $64.67 | 900 |
| 02:02 PM | $64.70 | Up $0.05 | $64.70 | $64.68 | 400 |
| 02:02 PM | $64.70 | Up $0.00 | $64.70 | $64.68 | 0 |
| 02:01 PM | $64.65 | Down $ -0.03 | $64.70 | $64.65 | 1,600 |
| 02:00 PM | $64.68 | Up $0.01 | $64.68 | $64.68 | 100 |
| 01:59 PM | $64.67 | Up $0.00 | $64.69 | $64.67 | 1,000 |
| 01:58 PM | $64.67 | Up $0.01 | $64.67 | $64.67 | 200 |
| 01:56 PM | $64.66 | Down $ -0.06 | $64.71 | $64.66 | 1,600 |
| 01:56 PM | $64.66 | Up $0.00 | $64.71 | $64.66 | 0 |
| 01:55 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 100 |
| 01:54 PM | $64.72 | Down $ -0.01 | $64.72 | $64.72 | 100 |
| 01:52 PM | $64.73 | Up $0.02 | $64.73 | $64.71 | 200 |
| 01:52 PM | $64.73 | Up $0.00 | $64.73 | $64.71 | 0 |
| 01:51 PM | $64.71 | Up $0.03 | $64.73 | $64.71 | 600 |
| 01:49 PM | $64.68 | Up $0.03 | $64.68 | $64.65 | 200 |
| 01:49 PM | $64.68 | Up $0.00 | $64.68 | $64.65 | 0 |
| 01:48 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 500 |
| 01:47 PM | $64.65 | Up $0.05 | $64.66 | $64.62 | 1,400 |
| 01:45 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 500 |
| 01:45 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 01:43 PM | $64.60 | Up $0.00 | $64.63 | $64.60 | 700 |
| 01:43 PM | $64.60 | Up $0.00 | $64.63 | $64.60 | 0 |
| 01:41 PM | $64.60 | Up $0.01 | $64.61 | $64.60 | 500 |
| 01:41 PM | $64.60 | Up $0.00 | $64.61 | $64.60 | 0 |
| 01:39 PM | $64.59 | Up $0.01 | $64.60 | $64.59 | 200 |
| 01:39 PM | $64.59 | Up $0.00 | $64.60 | $64.59 | 0 |
| 01:38 PM | $64.58 | Up $0.03 | $64.58 | $64.56 | 700 |
| 01:37 PM | $64.55 | Down $ -0.03 | $64.58 | $64.55 | 600 |
| 01:36 PM | $64.58 | Down $ -0.02 | $64.60 | $64.58 | 1,400 |
| 01:35 PM | $64.60 | Up $0.01 | $64.60 | $64.57 | 700 |
| 01:33 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 300 |
| 01:33 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 01:31 PM | $64.59 | Up $0.02 | $64.59 | $64.59 | 200 |
| 01:31 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 01:30 PM | $64.57 | Up $0.00 | $64.57 | $64.57 | 100 |
| 01:28 PM | $64.57 | Up $0.01 | $64.57 | $64.55 | 700 |
| 01:28 PM | $64.57 | Up $0.00 | $64.57 | $64.55 | 0 |
| 01:25 PM | $64.56 | Up $0.01 | $64.56 | $64.56 | 100 |
| 01:25 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 01:25 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 01:24 PM | $64.55 | Down $ -0.02 | $64.58 | $64.55 | 600 |
| 01:23 PM | $64.57 | Up $0.03 | $64.57 | $64.54 | 300 |
| 01:21 PM | $64.54 | Down $ -0.04 | $64.57 | $64.54 | 600 |
| 01:21 PM | $64.54 | Up $0.00 | $64.57 | $64.54 | 0 |
| 01:20 PM | $64.58 | Down $ -0.02 | $64.65 | $64.58 | 2,800 |
| 01:18 PM | $64.60 | Down $ -0.01 | $64.60 | $64.60 | 100 |
| 01:18 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 01:15 PM | $64.61 | Up $0.01 | $64.61 | $64.61 | 100 |
| 01:15 PM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 01:15 PM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 01:14 PM | $64.60 | Up $0.04 | $64.60 | $64.55 | 1,700 |
| 01:13 PM | $64.56 | Up $0.01 | $64.57 | $64.56 | 500 |
| 01:12 PM | $64.55 | Down $ -0.02 | $64.55 | $64.55 | 200 |
| 01:11 PM | $64.57 | Down $ -0.01 | $64.58 | $64.57 | 800 |
| 01:10 PM | $64.58 | Down $ -0.02 | $64.61 | $64.58 | 500 |
| 01:09 PM | $64.60 | Down $ -0.04 | $64.62 | $64.60 | 500 |
| 01:08 PM | $64.64 | Down $ -0.01 | $64.65 | $64.64 | 200 |
| 01:06 PM | $64.65 | Up $0.03 | $64.66 | $64.63 | 1,000 |
| 01:06 PM | $64.65 | Up $0.00 | $64.66 | $64.63 | 0 |
| 01:05 PM | $64.62 | Up $0.01 | $64.62 | $64.60 | 500 |
| 01:04 PM | $64.61 | Up $0.00 | $64.64 | $64.60 | 900 |
| 01:03 PM | $64.61 | Down $ -0.03 | $64.61 | $64.61 | 200 |
| 01:02 PM | $64.64 | Down $ -0.04 | $64.66 | $64.64 | 800 |
| 01:01 PM | $64.68 | Down $ -0.01 | $64.68 | $64.68 | 200 |
| 12:59 PM | $64.69 | Down $ -0.01 | $64.69 | $64.69 | 300 |
| 12:59 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 12:58 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 100 |
| 12:57 PM | $64.70 | Down $ -0.03 | $64.71 | $64.70 | 300 |
| 12:56 PM | $64.73 | Down $ -0.05 | $64.76 | $64.72 | 1,900 |
| 12:55 PM | $64.78 | Up $0.06 | $64.78 | $64.73 | 900 |
| 12:54 PM | $64.72 | Up $0.03 | $64.72 | $64.70 | 900 |
| 12:53 PM | $64.68 | Up $0.02 | $64.68 | $64.67 | 1,100 |
| 12:52 PM | $64.66 | Up $0.01 | $64.66 | $64.66 | 100 |
| 12:51 PM | $64.65 | Up $0.04 | $64.65 | $64.64 | 200 |
| 12:49 PM | $64.61 | Up $0.00 | $64.63 | $64.61 | 800 |
| 12:49 PM | $64.61 | Up $0.00 | $64.63 | $64.61 | 0 |
| 12:48 PM | $64.61 | Down $ -0.03 | $64.63 | $64.60 | 1,000 |
| 12:46 PM | $64.64 | Down $0.00 | $64.64 | $64.64 | 200 |
| 12:46 PM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 12:45 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 100 |
| 12:44 PM | $64.64 | Up $0.01 | $64.64 | $64.63 | 500 |
| 12:43 PM | $64.63 | Down $ -0.01 | $64.63 | $64.63 | 200 |
| 12:41 PM | $64.64 | Down $ -0.01 | $64.64 | $64.64 | 500 |
| 12:41 PM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 12:40 PM | $64.65 | Up $0.02 | $64.65 | $64.64 | 500 |
| 12:39 PM | $64.63 | Up $0.01 | $64.64 | $64.63 | 400 |
| 12:38 PM | $64.62 | Down $ -0.09 | $64.71 | $64.61 | 1,600 |
| 12:37 PM | $64.71 | Up $0.00 | $64.71 | $64.71 | 100 |
| 12:36 PM | $64.71 | Up $0.01 | $64.71 | $64.71 | 200 |
| 12:35 PM | $64.70 | Down $ -0.02 | $64.71 | $64.69 | 500 |
| 12:34 PM | $64.73 | Up $0.00 | $64.73 | $64.72 | 400 |
| 12:33 PM | $64.72 | Up $0.03 | $64.73 | $64.67 | 1,700 |
| 12:32 PM | $64.70 | Down $ -0.01 | $64.70 | $64.69 | 300 |
| 12:31 PM | $64.71 | Down $ -0.03 | $64.71 | $64.70 | 600 |
| 12:30 PM | $64.73 | Up $0.01 | $64.73 | $64.70 | 700 |
| 12:29 PM | $64.72 | Down $ -0.02 | $64.72 | $64.72 | 100 |
| 12:27 PM | $64.74 | Down $ -0.03 | $64.75 | $64.74 | 400 |
| 12:27 PM | $64.74 | Up $0.00 | $64.75 | $64.74 | 0 |
| 12:25 PM | $64.77 | Down $ -0.03 | $64.77 | $64.77 | 300 |
| 12:25 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 12:24 PM | $64.80 | Down $ -0.02 | $64.80 | $64.80 | 200 |
| 12:23 PM | $64.81 | Down $ -0.04 | $64.84 | $64.81 | 300 |
| 12:21 PM | $64.85 | Up $0.03 | $64.86 | $64.85 | 700 |
| 12:21 PM | $64.85 | Up $0.00 | $64.86 | $64.85 | 0 |
| 12:20 PM | $64.82 | Up $0.03 | $64.82 | $64.80 | 600 |
| 12:19 PM | $64.79 | Down $ -0.02 | $64.80 | $64.76 | 1,600 |
| 12:17 PM | $64.81 | Down $ -0.02 | $64.82 | $64.81 | 600 |
| 12:17 PM | $64.81 | Up $0.00 | $64.82 | $64.81 | 0 |
| 12:16 PM | $64.83 | Down $ -0.01 | $64.83 | $64.83 | 100 |
| 12:15 PM | $64.84 | Up $0.04 | $64.84 | $64.82 | 300 |
| 12:13 PM | $64.80 | Down $ -0.01 | $64.81 | $64.80 | 400 |
| 12:13 PM | $64.80 | Up $0.00 | $64.81 | $64.80 | 0 |
| 12:12 PM | $64.81 | Up $0.02 | $64.81 | $64.81 | 300 |
| 12:11 PM | $64.80 | Down $ -0.02 | $64.80 | $64.80 | 300 |
| 12:10 PM | $64.82 | Down $0.00 | $64.82 | $64.82 | 100 |
| 12:09 PM | $64.82 | Down $ -0.01 | $64.83 | $64.82 | 700 |
| 12:08 PM | $64.83 | Up $0.03 | $64.83 | $64.81 | 600 |
| 12:06 PM | $64.80 | Up $0.04 | $64.80 | $64.79 | 500 |
| 12:06 PM | $64.80 | Up $0.00 | $64.80 | $64.79 | 0 |
| 12:05 PM | $64.76 | Up $0.01 | $64.78 | $64.76 | 300 |
| 12:04 PM | $64.75 | Down $ -0.03 | $64.77 | $64.75 | 500 |
| 12:03 PM | $64.78 | Down $ -0.02 | $64.78 | $64.78 | 200 |
| 12:02 PM | $64.80 | Up $0.03 | $64.80 | $64.80 | 100 |
| 12:01 PM | $64.77 | Down $ -0.01 | $64.78 | $64.77 | 200 |
| 12:00 PM | $64.78 | Down $ -0.02 | $64.78 | $64.78 | 200 |
| 11:59 AM | $64.80 | Up $0.01 | $64.80 | $64.78 | 500 |
| 11:58 AM | $64.79 | Up $0.01 | $64.79 | $64.79 | 100 |
| 11:57 AM | $64.78 | Down $ -0.04 | $64.81 | $64.78 | 500 |
| 11:56 AM | $64.82 | Up $0.02 | $64.82 | $64.82 | 500 |
| 11:55 AM | $64.80 | Up $0.00 | $64.82 | $64.80 | 600 |
| 11:54 AM | $64.80 | Up $0.01 | $64.81 | $64.78 | 800 |
| 11:53 AM | $64.79 | Up $0.00 | $64.79 | $64.79 | 200 |
| 11:52 AM | $64.79 | Down $ -0.03 | $64.85 | $64.79 | 1,700 |
| 11:51 AM | $64.82 | Up $0.00 | $64.82 | $64.82 | 200 |
| 11:50 AM | $64.82 | Down $ -0.01 | $64.83 | $64.80 | 1,200 |
| 11:48 AM | $64.83 | Down $ -0.05 | $64.91 | $64.83 | 2,200 |
| 11:48 AM | $64.83 | Up $0.00 | $64.91 | $64.83 | 0 |
| 11:47 AM | $64.88 | Down $ -0.02 | $64.88 | $64.88 | 300 |
| 11:45 AM | $64.90 | Down $ -0.02 | $64.90 | $64.90 | 300 |
| 11:45 AM | $64.90 | Up $0.00 | $64.90 | $64.90 | 0 |
| 11:42 AM | $64.92 | Up $0.02 | $64.92 | $64.92 | 200 |
| 11:42 AM | $64.92 | Up $0.00 | $64.92 | $64.92 | 0 |
| 11:42 AM | $64.92 | Up $0.00 | $64.92 | $64.92 | 0 |
| 11:41 AM | $64.90 | Up $0.00 | $64.90 | $64.90 | 400 |
| 11:40 AM | $64.90 | Down $ -0.02 | $64.90 | $64.90 | 200 |
| 11:39 AM | $64.92 | Down $ -0.02 | $64.92 | $64.92 | 100 |
| 11:38 AM | $64.94 | Down $ -0.02 | $64.95 | $64.94 | 400 |
| 11:37 AM | $64.96 | Down $ -0.01 | $64.98 | $64.96 | 300 |
| 11:36 AM | $64.97 | Up $0.02 | $64.97 | $64.93 | 500 |
| 11:35 AM | $64.96 | Down $ -0.03 | $64.96 | $64.95 | 300 |
| 11:34 AM | $64.98 | Down $ -0.04 | $65.03 | $64.98 | 600 |
| 11:33 AM | $65.02 | Up $0.00 | $65.02 | $64.99 | 1,100 |
| 11:31 AM | $65.02 | Up $0.03 | $65.02 | $65.02 | 200 |
| 11:31 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 11:30 AM | $64.99 | Down $ -0.01 | $64.99 | $64.99 | 500 |
| 11:29 AM | $65.00 | Up $0.03 | $65.00 | $65.00 | 100 |
| 11:28 AM | $64.97 | Down $ -0.01 | $64.97 | $64.97 | 200 |
| 11:27 AM | $64.98 | Down $ -0.02 | $64.98 | $64.98 | 500 |
| 11:26 AM | $65.00 | Up $0.04 | $65.00 | $64.97 | 400 |
| 11:25 AM | $64.96 | Up $0.00 | $64.96 | $64.96 | 100 |
| 11:24 AM | $64.96 | Down $ -0.01 | $64.96 | $64.94 | 400 |
| 11:23 AM | $64.97 | Down $ -0.02 | $64.97 | $64.97 | 400 |
| 11:22 AM | $64.99 | Down $ -0.02 | $65.00 | $64.99 | 400 |
| 11:20 AM | $65.01 | Down $ -0.01 | $65.07 | $65.01 | 700 |
| 11:20 AM | $65.01 | Up $0.00 | $65.07 | $65.01 | 0 |
| 11:19 AM | $65.02 | Up $0.02 | $65.05 | $65.02 | 600 |
| 11:18 AM | $65.00 | Up $0.00 | $65.00 | $65.00 | 100 |
| 11:17 AM | $65.00 | Down $ -0.05 | $65.03 | $65.00 | 1,000 |
| 11:15 AM | $65.05 | Up $0.04 | $65.05 | $65.05 | 100 |
| 11:15 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 11:13 AM | $65.01 | Up $0.02 | $65.01 | $65.01 | 400 |
| 11:13 AM | $65.01 | Up $0.00 | $65.01 | $65.01 | 0 |
| 11:12 AM | $64.99 | Down $ -0.01 | $65.04 | $64.99 | 1,100 |
| 11:11 AM | $65.00 | Up $0.00 | $65.04 | $65.00 | 1,200 |
| 11:09 AM | $65.00 | Up $0.03 | $65.00 | $65.00 | 1,000 |
| 11:09 AM | $65.00 | Up $0.00 | $65.00 | $65.00 | 0 |
| 11:08 AM | $64.97 | Up $0.10 | $64.97 | $64.89 | 1,800 |
| 11:05 AM | $64.87 | Up $0.02 | $64.87 | $64.87 | 100 |
| 11:05 AM | $64.87 | Up $0.00 | $64.87 | $64.87 | 0 |
| 11:05 AM | $64.87 | Up $0.00 | $64.87 | $64.87 | 0 |
| 11:03 AM | $64.85 | Up $0.06 | $64.85 | $64.83 | 700 |
| 11:03 AM | $64.85 | Up $0.00 | $64.85 | $64.83 | 0 |
| 11:02 AM | $64.79 | Up $0.01 | $64.79 | $64.79 | 100 |
| 11:01 AM | $64.78 | Up $0.04 | $64.78 | $64.74 | 700 |
| 11:00 AM | $64.74 | Up $0.02 | $64.74 | $64.74 | 100 |
| 10:59 AM | $64.72 | Up $0.04 | $64.72 | $64.72 | 300 |
| 10:57 AM | $64.68 | Down $ -0.02 | $64.69 | $64.68 | 200 |
| 10:57 AM | $64.68 | Up $0.00 | $64.69 | $64.68 | 0 |
| 10:56 AM | $64.71 | Up $0.02 | $64.75 | $64.71 | 700 |
| 10:55 AM | $64.69 | Down $ -0.07 | $64.73 | $64.69 | 400 |
| 10:53 AM | $64.76 | Down $ -0.06 | $64.81 | $64.76 | 900 |
| 10:53 AM | $64.76 | Up $0.00 | $64.81 | $64.76 | 0 |
| 10:52 AM | $64.82 | Up $0.03 | $64.82 | $64.81 | 200 |
| 10:51 AM | $64.79 | Up $0.05 | $64.79 | $64.77 | 500 |
| 10:50 AM | $64.74 | Down $ -0.04 | $64.77 | $64.74 | 800 |
| 10:49 AM | $64.78 | Down $ -0.02 | $64.78 | $64.78 | 200 |
| 10:48 AM | $64.80 | Up $0.03 | $64.80 | $64.77 | 600 |
| 10:47 AM | $64.76 | Up $0.01 | $64.76 | $64.76 | 100 |
| 10:46 AM | $64.75 | Down $ -0.06 | $64.80 | $64.75 | 600 |
| 10:45 AM | $64.81 | Up $0.03 | $64.86 | $64.80 | 500 |
| 10:44 AM | $64.78 | Up $0.09 | $64.79 | $64.70 | 1,800 |
| 10:43 AM | $64.70 | Up $0.01 | $64.70 | $64.70 | 100 |
| 10:40 AM | $64.68 | Down $ -0.02 | $64.71 | $64.68 | 600 |
| 10:40 AM | $64.68 | Up $0.00 | $64.71 | $64.68 | 0 |
| 10:40 AM | $64.68 | Up $0.00 | $64.71 | $64.68 | 0 |
| 10:39 AM | $64.70 | Up $0.05 | $64.70 | $64.67 | 700 |
| 10:38 AM | $64.65 | Down $ -0.06 | $64.71 | $64.65 | 700 |
| 10:37 AM | $64.71 | Down $ -0.02 | $64.72 | $64.71 | 900 |
| 10:36 AM | $64.73 | Up $0.04 | $64.73 | $64.71 | 400 |
| 10:35 AM | $64.69 | Down $ -0.08 | $64.73 | $64.69 | 2,100 |
| 10:34 AM | $64.77 | Up $0.05 | $64.77 | $64.76 | 200 |
| 10:33 AM | $64.72 | Down $ -0.03 | $64.72 | $64.72 | 200 |
| 10:32 AM | $64.75 | Up $0.04 | $64.75 | $64.73 | 300 |
| 10:31 AM | $64.71 | Down $ -0.04 | $64.71 | $64.71 | 300 |
| 10:30 AM | $64.75 | Down $ -0.03 | $64.79 | $64.75 | 500 |
| 10:29 AM | $64.78 | Down $ -0.03 | $64.83 | $64.78 | 2,200 |
| 10:28 AM | $64.81 | Up $0.00 | $64.82 | $64.81 | 400 |
| 10:27 AM | $64.81 | Up $0.04 | $64.81 | $64.81 | 100 |
| 10:26 AM | $64.77 | Up $0.04 | $64.77 | $64.77 | 100 |
| 10:25 AM | $64.73 | Down $ -0.07 | $64.77 | $64.73 | 400 |
| 10:24 AM | $64.80 | Up $0.04 | $64.82 | $64.76 | 800 |
| 10:22 AM | $64.76 | Down $ -0.06 | $64.77 | $64.76 | 200 |
| 10:22 AM | $64.76 | Up $0.00 | $64.77 | $64.76 | 0 |
| 10:21 AM | $64.82 | Down $ -0.02 | $64.82 | $64.82 | 400 |
| 10:20 AM | $64.84 | Up $0.00 | $64.87 | $64.84 | 400 |
| 10:19 AM | $64.84 | Up $0.00 | $64.85 | $64.84 | 600 |
| 10:18 AM | $64.84 | Up $0.01 | $64.84 | $64.80 | 700 |
| 10:17 AM | $64.83 | Up $0.00 | $64.83 | $64.83 | 400 |
| 10:16 AM | $64.83 | Down $ -0.06 | $64.85 | $64.83 | 300 |
| 10:15 AM | $64.89 | Down $ -0.07 | $64.94 | $64.89 | 700 |
| 10:14 AM | $64.96 | Up $0.01 | $64.96 | $64.91 | 2,600 |
| 10:12 AM | $64.95 | Down $ -0.15 | $65.09 | $64.95 | 1,700 |
| 10:12 AM | $64.95 | Up $0.00 | $65.09 | $64.95 | 0 |
| 10:11 AM | $65.10 | Up $0.01 | $65.10 | $65.08 | 600 |
| 10:10 AM | $65.09 | Up $0.04 | $65.09 | $65.09 | 100 |
| 10:09 AM | $65.05 | Up $0.04 | $65.05 | $65.04 | 500 |
| 10:08 AM | $65.01 | Up $0.03 | $65.05 | $64.94 | 2,500 |
| 10:07 AM | $64.98 | Up $0.04 | $65.00 | $64.97 | 2,100 |
| 10:06 AM | $64.94 | Up $0.03 | $64.97 | $64.93 | 1,900 |
| 10:05 AM | $64.91 | Up $0.06 | $64.91 | $64.87 | 400 |
| 10:04 AM | $64.85 | Down $ -0.02 | $64.86 | $64.84 | 800 |
| 10:03 AM | $64.87 | Up $0.02 | $64.93 | $64.85 | 1,300 |
| 10:02 AM | $64.85 | Down $ -0.08 | $64.88 | $64.85 | 500 |
| 10:01 AM | $64.93 | Down $ -0.10 | $64.97 | $64.93 | 300 |
| 10:00 AM | $65.03 | Up $0.03 | $65.05 | $64.98 | 600 |
| 09:58 AM | $65.00 | Up $0.02 | $65.00 | $64.95 | 400 |
| 09:58 AM | $65.00 | Up $0.00 | $65.00 | $64.95 | 0 |
| 09:57 AM | $64.98 | Down $ -0.03 | $64.99 | $64.98 | 200 |
| 09:56 AM | $65.01 | Up $0.06 | $65.01 | $64.98 | 1,600 |
| 09:55 AM | $64.95 | Up $0.09 | $64.95 | $64.95 | 100 |
| 09:54 AM | $64.86 | Up $0.04 | $64.86 | $64.83 | 500 |
| 09:53 AM | $64.82 | Down $ -0.04 | $64.83 | $64.82 | 500 |
| 09:52 AM | $64.86 | Up $0.05 | $64.86 | $64.77 | 400 |
| 09:51 AM | $64.81 | Up $0.09 | $64.81 | $64.79 | 300 |
| 09:50 AM | $64.72 | Down $ -0.08 | $64.72 | $64.72 | 300 |
| 09:48 AM | $64.80 | Down $ -0.14 | $64.89 | $64.80 | 1,000 |
| 09:48 AM | $64.80 | Up $0.00 | $64.89 | $64.80 | 0 |
| 09:47 AM | $64.94 | Up $0.05 | $64.95 | $64.94 | 400 |
| 09:46 AM | $64.89 | Up $0.00 | $64.90 | $64.89 | 1,800 |
| 09:45 AM | $64.89 | Up $0.01 | $64.91 | $64.86 | 1,100 |
| 09:44 AM | $64.88 | Down $ -0.03 | $64.89 | $64.88 | 300 |
| 09:43 AM | $64.91 | Up $0.01 | $64.91 | $64.91 | 100 |
| 09:42 AM | $64.90 | Up $0.02 | $64.90 | $64.84 | 700 |
| 09:41 AM | $64.88 | Up $0.01 | $64.92 | $64.87 | 800 |
| 09:40 AM | $64.87 | Up $0.07 | $64.91 | $64.86 | 500 |
| 09:38 AM | $64.80 | Down $ -0.01 | $64.80 | $64.80 | 100 |
| 09:38 AM | $64.80 | Up $0.00 | $64.80 | $64.80 | 0 |
| 09:37 AM | $64.81 | Up $0.01 | $64.81 | $64.81 | 100 |
| 09:36 AM | $64.80 | Down $ -0.20 | $64.86 | $64.80 | 1,100 |
| 09:34 AM | $65.00 | Up $0.18 | $65.00 | $64.87 | 1,200 |
| 09:34 AM | $65.00 | Up $0.00 | $65.00 | $64.87 | 0 |
| 09:32 AM | $64.82 | Up $0.15 | $64.82 | $64.82 | 100 |
| 09:32 AM | $64.82 | Up $0.00 | $64.82 | $64.82 | 0 |
| 09:31 AM | $64.67 | Down $ -0.19 | $64.85 | $64.67 | 500 |
| 09:30 AM | $64.86 | Up $0.39 | $64.86 | $64.86 | 5,700 |
| Previous close | $64.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $64.69 | $64.78 | $64.86 | $64.54 | 877,400 |
| 23-10-2025 | $64.47 | $65.13 | $65.30 | $64.38 | 675,200 |
| 22-10-2025 | $63.93 | $64.43 | $64.47 | $63.73 | 940,500 |
| 21-10-2025 | $64.80 | $64.68 | $65.02 | $64.53 | 767,400 |
| 20-10-2025 | $62.90 | $62.79 | $63.16 | $62.79 | 423,700 |
| 17-10-2025 | $62.71 | $62.93 | $62.98 | $62.52 | 795,100 |
| 16-10-2025 | $62.86 | $62.53 | $62.91 | $62.32 | 1,296,000 |
| 15-10-2025 | $62.99 | $62.80 | $62.99 | $62.36 | 519,300 |
| 14-10-2025 | $63.14 | $62.14 | $63.30 | $62.08 | 1,418,000 |
| 10-10-2025 | $60.97 | $61.51 | $61.66 | $60.81 | 1,012,500 |
| 09-10-2025 | $62.50 | $62.59 | $62.72 | $62.13 | 689,400 |
| 08-10-2025 | $64.50 | $64.99 | $65.17 | $64.19 | 608,500 |
| 07-10-2025 | $64.99 | $66.83 | $66.93 | $64.80 | 808,000 |
| 06-10-2025 | $68.61 | $69.10 | $69.47 | $68.58 | 684,700 |
| 03-10-2025 | $68.34 | $68.24 | $68.36 | $67.71 | 382,000 |
| 02-10-2025 | $67.69 | $66.86 | $67.73 | $66.82 | 867,600 |
| 01-10-2025 | $66.16 | $65.79 | $66.24 | $65.55 | 472,600 |
| 30-09-2025 | $65.94 | $65.60 | $65.97 | $65.25 | 847,800 |
| 29-09-2025 | $65.37 | $64.80 | $65.64 | $64.77 | 712,800 |
| 26-09-2025 | $64.96 | $64.87 | $65.03 | $64.76 | 450,500 |
| 25-09-2025 | $64.94 | $64.75 | $65.02 | $64.35 | 937,900 |
| 24-09-2025 | $63.98 | $63.94 | $64.25 | $63.68 | 743,800 |
| 23-09-2025 | $63.97 | $64.36 | $64.38 | $63.86 | 465,400 |
| 22-09-2025 | $64.21 | $64.38 | $64.44 | $64.07 | 615,100 |
| 19-09-2025 | $64.81 | $64.71 | $64.93 | $64.57 | 2,251,900 |
| 18-09-2025 | $65.28 | $65.00 | $65.46 | $64.98 | 565,000 |
| 17-09-2025 | $64.40 | $65.11 | $65.30 | $63.79 | 921,900 |
| 16-09-2025 | $63.46 | $63.79 | $63.83 | $63.38 | 1,684,300 |
| 15-09-2025 | $64.56 | $64.30 | $64.56 | $64.11 | 1,696,500 |
| 12-09-2025 | $64.26 | $63.97 | $64.40 | $63.93 | 439,900 |
Graphs are not available, please refer to the detailed table