Quotes and Market Data
Find a quote
METRO INC
106.24 Up 3.09 (2.91 %)
Delayed : 2025/04/30 17:40:00
- Previous close $103.15
- Opening $103.15
- Price Ask $104.79
- Price Bid $104.79
- Size Bid 2
- Size Ask 2
- Today High $106.46
- Today Low $102.63
- 52 Weeks High $106.46
- 52 Weeks Low $69.64
- Volume 882,186
Fundamentals
- P/E Ratio : 23.93
- Earnings/Share : 1.09
- Dividends/Share : $0.37
- Current Div. Yield : 1.39
- Market Cap (M) : 23,318.72
- Shares Out (M) : 219.49
- Exchange : XTSE
- Ex Dividend Date : 2025/05/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $106.24 | Up $0.07 | $106.24 | $106.17 | 404,200 |
| 03:59 PM | $106.17 | Down $ -0.05 | $106.35 | $106.08 | 55,900 |
| 03:58 PM | $106.22 | Down $ -0.04 | $106.27 | $106.17 | 9,500 |
| 03:57 PM | $106.26 | Up $0.04 | $106.31 | $106.22 | 9,700 |
| 03:56 PM | $106.22 | Down $ -0.09 | $106.33 | $106.21 | 10,400 |
| 03:55 PM | $106.31 | Up $0.16 | $106.35 | $106.15 | 6,300 |
| 03:54 PM | $106.15 | Down $ -0.07 | $106.22 | $106.15 | 7,500 |
| 03:53 PM | $106.22 | Up $0.02 | $106.26 | $106.20 | 4,800 |
| 03:52 PM | $106.20 | Up $0.12 | $106.21 | $106.07 | 5,300 |
| 03:51 PM | $106.08 | Down $ -0.28 | $106.32 | $106.06 | 4,600 |
| 03:50 PM | $106.36 | Up $0.72 | $106.46 | $105.65 | 11,400 |
| 03:49 PM | $105.64 | Up $0.03 | $105.64 | $105.61 | 1,200 |
| 03:48 PM | $105.61 | Up $0.04 | $105.61 | $105.57 | 1,600 |
| 03:47 PM | $105.57 | Up $0.04 | $105.57 | $105.53 | 1,700 |
| 03:46 PM | $105.53 | Up $0.03 | $105.53 | $105.48 | 1,600 |
| 03:45 PM | $105.50 | Up $0.02 | $105.50 | $105.43 | 3,300 |
| 03:44 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 300 |
| 03:43 PM | $105.48 | Down $ -0.05 | $105.53 | $105.48 | 200 |
| 03:42 PM | $105.53 | Up $0.07 | $105.53 | $105.47 | 1,400 |
| 03:41 PM | $105.46 | Up $0.06 | $105.46 | $105.43 | 1,200 |
| 03:40 PM | $105.40 | Up $0.01 | $105.40 | $105.39 | 900 |
| 03:38 PM | $105.39 | Up $0.00 | $105.39 | $105.38 | 300 |
| 03:38 PM | $105.39 | Up $0.00 | $105.39 | $105.38 | 0 |
| 03:37 PM | $105.39 | Up $0.07 | $105.39 | $105.35 | 1,600 |
| 03:36 PM | $105.32 | Down $ -0.02 | $105.38 | $105.32 | 1,600 |
| 03:35 PM | $105.34 | Down $ -0.01 | $105.39 | $105.34 | 700 |
| 03:34 PM | $105.35 | Up $0.02 | $105.41 | $105.32 | 2,300 |
| 03:33 PM | $105.33 | Up $0.03 | $105.33 | $105.33 | 100 |
| 03:32 PM | $105.30 | Up $0.04 | $105.30 | $105.25 | 1,600 |
| 03:31 PM | $105.26 | Up $0.00 | $105.26 | $105.26 | 100 |
| 03:30 PM | $105.26 | Down $ -0.14 | $105.36 | $105.23 | 3,000 |
| 03:29 PM | $105.40 | Up $0.03 | $105.40 | $105.37 | 1,300 |
| 03:28 PM | $105.37 | Up $0.01 | $105.37 | $105.36 | 200 |
| 03:27 PM | $105.36 | Up $0.01 | $105.36 | $105.31 | 1,500 |
| 03:26 PM | $105.35 | Down $ -0.02 | $105.35 | $105.34 | 200 |
| 03:25 PM | $105.37 | Up $0.01 | $105.37 | $105.36 | 400 |
| 03:24 PM | $105.36 | Down $ -0.01 | $105.41 | $105.36 | 1,800 |
| 03:23 PM | $105.37 | Up $0.04 | $105.37 | $105.33 | 1,300 |
| 03:22 PM | $105.33 | Up $0.04 | $105.33 | $105.23 | 2,000 |
| 03:21 PM | $105.29 | Up $0.04 | $105.29 | $105.26 | 700 |
| 03:20 PM | $105.25 | Up $0.01 | $105.25 | $105.20 | 900 |
| 03:19 PM | $105.24 | Up $0.03 | $105.24 | $105.22 | 1,300 |
| 03:18 PM | $105.21 | Up $0.00 | $105.21 | $105.21 | 100 |
| 03:17 PM | $105.21 | Up $0.01 | $105.21 | $105.21 | 300 |
| 03:16 PM | $105.20 | Up $0.04 | $105.20 | $105.16 | 1,200 |
| 03:14 PM | $105.16 | Up $0.01 | $105.16 | $105.15 | 500 |
| 03:14 PM | $105.16 | Up $0.00 | $105.16 | $105.15 | 0 |
| 03:12 PM | $105.15 | Up $0.07 | $105.15 | $105.11 | 1,200 |
| 03:12 PM | $105.15 | Up $0.00 | $105.15 | $105.11 | 0 |
| 03:09 PM | $105.08 | Up $0.06 | $105.11 | $105.04 | 1,600 |
| 03:09 PM | $105.08 | Up $0.00 | $105.11 | $105.04 | 0 |
| 03:09 PM | $105.08 | Up $0.00 | $105.11 | $105.04 | 0 |
| 03:08 PM | $105.02 | Down $ -0.02 | $105.02 | $105.02 | 200 |
| 03:07 PM | $105.04 | Down $ -0.01 | $105.04 | $105.04 | 200 |
| 03:06 PM | $105.05 | Up $0.01 | $105.05 | $105.05 | 100 |
| 03:05 PM | $105.04 | Up $0.00 | $105.04 | $105.04 | 100 |
| 03:04 PM | $105.04 | Down $ -0.06 | $105.04 | $105.04 | 100 |
| 03:03 PM | $105.10 | Up $0.04 | $105.10 | $105.06 | 1,600 |
| 03:02 PM | $105.06 | Down $ -0.03 | $105.06 | $105.06 | 100 |
| 03:01 PM | $105.09 | Up $0.03 | $105.10 | $105.05 | 900 |
| 03:00 PM | $105.06 | Down $ -0.02 | $105.07 | $105.06 | 600 |
| 02:59 PM | $105.08 | Up $0.00 | $105.08 | $105.08 | 200 |
| 02:58 PM | $105.08 | Down $ -0.07 | $105.12 | $105.08 | 900 |
| 02:57 PM | $105.15 | Down $ -0.01 | $105.20 | $105.15 | 900 |
| 02:55 PM | $105.16 | Up $0.07 | $105.16 | $105.09 | 700 |
| 02:55 PM | $105.16 | Up $0.00 | $105.16 | $105.09 | 0 |
| 02:54 PM | $105.09 | Up $0.03 | $105.09 | $105.05 | 800 |
| 02:53 PM | $105.06 | Down $ -0.10 | $105.17 | $105.06 | 1,000 |
| 02:52 PM | $105.16 | Down $ -0.03 | $105.16 | $105.16 | 600 |
| 02:51 PM | $105.19 | Up $0.02 | $105.19 | $105.15 | 2,300 |
| 02:50 PM | $105.17 | Up $0.01 | $105.18 | $105.17 | 1,400 |
| 02:49 PM | $105.16 | Down $ -0.06 | $105.24 | $105.09 | 3,400 |
| 02:48 PM | $105.23 | Up $0.03 | $105.23 | $105.20 | 700 |
| 02:47 PM | $105.19 | Up $0.01 | $105.22 | $105.19 | 700 |
| 02:45 PM | $105.18 | Up $0.06 | $105.18 | $105.12 | 1,600 |
| 02:45 PM | $105.18 | Up $0.00 | $105.18 | $105.12 | 0 |
| 02:44 PM | $105.12 | Up $0.03 | $105.14 | $105.10 | 2,000 |
| 02:43 PM | $105.09 | Down $ -0.01 | $105.09 | $105.09 | 100 |
| 02:42 PM | $105.10 | Down $ -0.06 | $105.15 | $105.10 | 700 |
| 02:41 PM | $105.16 | Down $ -0.01 | $105.17 | $105.16 | 2,000 |
| 02:40 PM | $105.17 | Up $0.03 | $105.17 | $105.13 | 1,400 |
| 02:39 PM | $105.14 | Down $ -0.08 | $105.19 | $105.14 | 3,800 |
| 02:38 PM | $105.22 | Up $0.05 | $105.22 | $105.21 | 300 |
| 02:37 PM | $105.17 | Down $ -0.05 | $105.24 | $105.17 | 1,600 |
| 02:36 PM | $105.22 | Up $0.08 | $105.22 | $105.16 | 1,400 |
| 02:35 PM | $105.14 | Down $ -0.01 | $105.15 | $105.13 | 400 |
| 02:34 PM | $105.15 | Down $ -0.03 | $105.17 | $105.15 | 1,800 |
| 02:31 PM | $105.18 | Up $0.06 | $105.18 | $105.13 | 3,300 |
| 02:31 PM | $105.18 | Up $0.00 | $105.18 | $105.13 | 0 |
| 02:31 PM | $105.18 | Up $0.00 | $105.18 | $105.13 | 0 |
| 02:30 PM | $105.12 | Down $ -0.01 | $105.19 | $105.12 | 1,600 |
| 02:29 PM | $105.13 | Down $ -0.11 | $105.24 | $105.13 | 2,000 |
| 02:28 PM | $105.24 | Up $0.04 | $105.24 | $105.23 | 800 |
| 02:27 PM | $105.20 | Down $ -0.06 | $105.26 | $105.20 | 1,100 |
| 02:26 PM | $105.26 | Up $0.07 | $105.27 | $105.24 | 500 |
| 02:25 PM | $105.19 | Up $0.08 | $105.21 | $105.19 | 600 |
| 02:23 PM | $105.11 | Down $ -0.08 | $105.11 | $105.11 | 100 |
| 02:23 PM | $105.11 | Up $0.00 | $105.11 | $105.11 | 0 |
| 02:22 PM | $105.19 | Up $0.10 | $105.19 | $105.09 | 2,900 |
| 02:21 PM | $105.09 | Down $ -0.01 | $105.12 | $105.03 | 700 |
| 02:20 PM | $105.10 | Up $0.00 | $105.10 | $105.06 | 1,100 |
| 02:19 PM | $105.10 | Down $ -0.08 | $105.18 | $105.10 | 800 |
| 02:18 PM | $105.18 | Down $ -0.04 | $105.21 | $105.18 | 400 |
| 02:17 PM | $105.22 | Up $0.02 | $105.23 | $105.18 | 1,300 |
| 02:16 PM | $105.20 | Down $ -0.02 | $105.23 | $105.20 | 2,000 |
| 02:15 PM | $105.22 | Up $0.03 | $105.28 | $105.22 | 500 |
| 02:14 PM | $105.19 | Down $ -0.04 | $105.19 | $105.18 | 1,000 |
| 02:13 PM | $105.23 | Up $0.03 | $105.23 | $105.16 | 1,200 |
| 02:12 PM | $105.20 | Down $ -0.09 | $105.29 | $105.20 | 1,000 |
| 02:10 PM | $105.29 | Down $ -0.09 | $105.38 | $105.29 | 1,100 |
| 02:10 PM | $105.29 | Up $0.00 | $105.38 | $105.29 | 0 |
| 02:09 PM | $105.38 | Down $ -0.01 | $105.52 | $105.38 | 2,100 |
| 02:08 PM | $105.39 | Up $0.05 | $105.39 | $105.33 | 3,600 |
| 02:07 PM | $105.34 | Up $0.08 | $105.35 | $105.24 | 3,500 |
| 02:06 PM | $105.26 | Up $0.04 | $105.27 | $105.22 | 8,000 |
| 02:05 PM | $105.22 | Up $0.06 | $105.22 | $105.22 | 400 |
| 02:04 PM | $105.16 | Up $0.06 | $105.16 | $105.13 | 1,800 |
| 02:03 PM | $105.10 | Up $0.01 | $105.15 | $105.07 | 2,200 |
| 02:02 PM | $105.09 | Up $0.04 | $105.09 | $105.06 | 600 |
| 02:01 PM | $105.05 | Down $ -0.04 | $105.06 | $104.96 | 8,000 |
| 02:00 PM | $105.09 | Down $ -0.01 | $105.13 | $105.09 | 3,400 |
| 01:59 PM | $105.10 | Up $0.08 | $105.10 | $105.02 | 1,900 |
| 01:58 PM | $105.02 | Up $0.08 | $105.02 | $104.98 | 500 |
| 01:57 PM | $104.94 | Up $0.05 | $104.95 | $104.89 | 2,300 |
| 01:56 PM | $104.89 | Down $ -0.01 | $104.92 | $104.89 | 1,800 |
| 01:55 PM | $104.90 | Down $ -0.02 | $104.94 | $104.90 | 1,300 |
| 01:54 PM | $104.92 | Up $0.04 | $104.94 | $104.91 | 2,500 |
| 01:52 PM | $104.88 | Up $0.08 | $104.88 | $104.83 | 3,900 |
| 01:52 PM | $104.88 | Up $0.00 | $104.88 | $104.83 | 0 |
| 01:51 PM | $104.80 | Down $ -0.03 | $104.82 | $104.79 | 3,200 |
| 01:49 PM | $104.83 | Down $ -0.01 | $104.83 | $104.83 | 400 |
| 01:49 PM | $104.83 | Up $0.00 | $104.83 | $104.83 | 0 |
| 01:48 PM | $104.84 | Up $0.01 | $104.88 | $104.84 | 2,800 |
| 01:47 PM | $104.83 | Up $0.03 | $104.83 | $104.80 | 2,000 |
| 01:46 PM | $104.80 | Up $0.03 | $104.80 | $104.75 | 600 |
| 01:45 PM | $104.77 | Up $0.13 | $104.77 | $104.64 | 4,400 |
| 01:44 PM | $104.64 | Down $ -0.01 | $104.68 | $104.64 | 1,800 |
| 01:43 PM | $104.65 | Up $0.03 | $104.65 | $104.60 | 1,000 |
| 01:41 PM | $104.62 | Up $0.01 | $104.62 | $104.57 | 2,800 |
| 01:41 PM | $104.62 | Up $0.00 | $104.62 | $104.57 | 0 |
| 01:40 PM | $104.61 | Up $0.12 | $104.63 | $104.50 | 2,100 |
| 01:39 PM | $104.49 | Up $0.06 | $104.49 | $104.49 | 300 |
| 01:37 PM | $104.43 | Up $0.02 | $104.43 | $104.42 | 400 |
| 01:37 PM | $104.43 | Up $0.00 | $104.43 | $104.42 | 0 |
| 01:36 PM | $104.41 | Up $0.07 | $104.41 | $104.37 | 500 |
| 01:35 PM | $104.34 | Down $ -0.06 | $104.41 | $104.34 | 2,800 |
| 01:34 PM | $104.40 | Up $0.04 | $104.40 | $104.37 | 1,100 |
| 01:32 PM | $104.36 | Up $0.04 | $104.36 | $104.34 | 400 |
| 01:32 PM | $104.36 | Up $0.00 | $104.36 | $104.34 | 0 |
| 01:31 PM | $104.32 | Down $ -0.03 | $104.35 | $104.32 | 1,900 |
| 01:30 PM | $104.35 | Down $ -0.07 | $104.44 | $104.35 | 2,200 |
| 01:29 PM | $104.42 | Up $0.01 | $104.43 | $104.41 | 1,100 |
| 01:28 PM | $104.41 | Up $0.15 | $104.41 | $104.31 | 2,000 |
| 01:27 PM | $104.26 | Up $0.15 | $104.27 | $104.17 | 2,900 |
| 01:25 PM | $104.11 | Up $0.11 | $104.11 | $104.05 | 600 |
| 01:25 PM | $104.11 | Up $0.00 | $104.11 | $104.05 | 0 |
| 01:24 PM | $104.00 | Up $0.07 | $104.00 | $103.94 | 500 |
| 01:23 PM | $103.93 | Up $0.03 | $103.93 | $103.92 | 400 |
| 01:20 PM | $103.90 | Up $0.03 | $103.90 | $103.88 | 600 |
| 01:20 PM | $103.90 | Up $0.00 | $103.90 | $103.88 | 0 |
| 01:20 PM | $103.90 | Up $0.00 | $103.90 | $103.88 | 0 |
| 01:19 PM | $103.87 | Up $0.02 | $103.87 | $103.87 | 100 |
| 01:17 PM | $103.85 | Down $ -0.01 | $103.87 | $103.84 | 1,800 |
| 01:17 PM | $103.85 | Up $0.00 | $103.87 | $103.84 | 0 |
| 01:16 PM | $103.86 | Up $0.03 | $103.86 | $103.86 | 100 |
| 01:14 PM | $103.83 | Up $0.04 | $103.83 | $103.83 | 600 |
| 01:14 PM | $103.83 | Up $0.00 | $103.83 | $103.83 | 0 |
| 01:13 PM | $103.79 | Up $0.02 | $103.79 | $103.79 | 400 |
| 01:11 PM | $103.77 | Up $0.03 | $103.77 | $103.69 | 1,300 |
| 01:11 PM | $103.77 | Up $0.00 | $103.77 | $103.69 | 0 |
| 01:09 PM | $103.74 | Up $0.00 | $103.74 | $103.74 | 600 |
| 01:09 PM | $103.74 | Up $0.00 | $103.74 | $103.74 | 0 |
| 01:08 PM | $103.74 | Down $ -0.09 | $103.79 | $103.74 | 400 |
| 01:07 PM | $103.83 | Down $ -0.07 | $103.87 | $103.83 | 800 |
| 01:06 PM | $103.90 | Up $0.00 | $103.90 | $103.90 | 500 |
| 01:04 PM | $103.90 | Down $ -0.02 | $103.93 | $103.90 | 200 |
| 01:04 PM | $103.90 | Up $0.00 | $103.93 | $103.90 | 0 |
| 01:01 PM | $103.92 | Down $ -0.03 | $103.92 | $103.91 | 200 |
| 01:01 PM | $103.92 | Up $0.00 | $103.92 | $103.91 | 0 |
| 01:01 PM | $103.92 | Up $0.00 | $103.92 | $103.91 | 0 |
| 01:00 PM | $103.95 | Down $ -0.02 | $103.95 | $103.94 | 700 |
| 12:59 PM | $103.97 | Up $0.02 | $103.97 | $103.97 | 100 |
| 12:57 PM | $103.95 | Down $ -0.05 | $103.97 | $103.94 | 1,200 |
| 12:57 PM | $103.95 | Up $0.00 | $103.97 | $103.94 | 0 |
| 12:55 PM | $104.00 | Up $0.01 | $104.00 | $103.97 | 200 |
| 12:55 PM | $104.00 | Up $0.00 | $104.00 | $103.97 | 0 |
| 12:54 PM | $103.99 | Down $ -0.02 | $104.01 | $103.99 | 500 |
| 12:53 PM | $104.01 | Up $0.01 | $104.01 | $104.01 | 400 |
| 12:51 PM | $104.00 | Up $0.04 | $104.00 | $104.00 | 100 |
| 12:51 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:48 PM | $103.96 | Down $ -0.02 | $104.05 | $103.96 | 900 |
| 12:48 PM | $103.96 | Up $0.00 | $104.05 | $103.96 | 0 |
| 12:48 PM | $103.96 | Up $0.00 | $104.05 | $103.96 | 0 |
| 12:47 PM | $103.98 | Up $0.02 | $103.98 | $103.96 | 500 |
| 12:45 PM | $103.96 | Up $0.09 | $103.96 | $103.92 | 900 |
| 12:45 PM | $103.96 | Up $0.00 | $103.96 | $103.92 | 0 |
| 12:44 PM | $103.87 | Up $0.05 | $103.87 | $103.87 | 500 |
| 12:43 PM | $103.83 | Down $ -0.03 | $103.83 | $103.83 | 100 |
| 12:42 PM | $103.86 | Up $0.05 | $103.86 | $103.86 | 100 |
| 12:41 PM | $103.81 | Up $0.08 | $103.81 | $103.75 | 800 |
| 12:39 PM | $103.73 | Up $0.07 | $103.73 | $103.72 | 500 |
| 12:39 PM | $103.73 | Up $0.00 | $103.73 | $103.72 | 0 |
| 12:37 PM | $103.66 | Up $0.05 | $103.67 | $103.60 | 2,200 |
| 12:37 PM | $103.66 | Up $0.00 | $103.67 | $103.60 | 0 |
| 12:36 PM | $103.61 | Down $ -0.02 | $103.61 | $103.61 | 100 |
| 12:35 PM | $103.63 | Down $ -0.13 | $103.75 | $103.63 | 1,100 |
| 12:30 PM | $103.76 | Up $0.02 | $103.76 | $103.75 | 300 |
| 12:30 PM | $103.76 | Up $0.00 | $103.76 | $103.75 | 0 |
| 12:30 PM | $103.76 | Up $0.00 | $103.76 | $103.75 | 0 |
| 12:30 PM | $103.76 | Up $0.00 | $103.76 | $103.75 | 0 |
| 12:30 PM | $103.76 | Up $0.00 | $103.76 | $103.75 | 0 |
| 12:29 PM | $103.74 | Up $0.01 | $103.79 | $103.74 | 1,400 |
| 12:28 PM | $103.73 | Up $0.05 | $103.73 | $103.73 | 300 |
| 12:27 PM | $103.68 | Up $0.00 | $103.68 | $103.68 | 300 |
| 12:26 PM | $103.68 | Up $0.08 | $103.68 | $103.61 | 500 |
| 12:25 PM | $103.60 | Up $0.00 | $103.60 | $103.59 | 400 |
| 12:24 PM | $103.60 | Down $ -0.10 | $103.67 | $103.60 | 800 |
| 12:21 PM | $103.70 | Up $0.18 | $103.70 | $103.55 | 800 |
| 12:21 PM | $103.70 | Up $0.00 | $103.70 | $103.55 | 0 |
| 12:21 PM | $103.70 | Up $0.00 | $103.70 | $103.55 | 0 |
| 12:20 PM | $103.52 | Up $0.00 | $103.52 | $103.52 | 200 |
| 12:19 PM | $103.52 | Up $0.10 | $103.52 | $103.45 | 1,000 |
| 12:18 PM | $103.42 | Down $ -0.19 | $103.58 | $103.42 | 1,400 |
| 12:17 PM | $103.61 | Down $ -0.09 | $103.61 | $103.61 | 300 |
| 12:15 PM | $103.70 | Up $0.23 | $103.70 | $103.43 | 3,300 |
| 12:15 PM | $103.70 | Up $0.00 | $103.70 | $103.43 | 0 |
| 12:13 PM | $103.47 | Down $ -0.10 | $103.54 | $103.46 | 700 |
| 12:13 PM | $103.47 | Up $0.00 | $103.54 | $103.46 | 0 |
| 12:11 PM | $103.57 | Down $ -0.03 | $103.60 | $103.55 | 900 |
| 12:11 PM | $103.57 | Up $0.00 | $103.60 | $103.55 | 0 |
| 12:10 PM | $103.60 | Down $ -0.05 | $103.60 | $103.60 | 100 |
| 12:09 PM | $103.65 | Up $0.00 | $103.65 | $103.65 | 200 |
| 12:08 PM | $103.65 | Down $ -0.08 | $103.71 | $103.65 | 1,200 |
| 12:05 PM | $103.73 | Up $0.07 | $103.73 | $103.66 | 900 |
| 12:05 PM | $103.73 | Up $0.00 | $103.73 | $103.66 | 0 |
| 12:05 PM | $103.73 | Up $0.00 | $103.73 | $103.66 | 0 |
| 12:04 PM | $103.66 | Down $ -0.04 | $103.67 | $103.66 | 200 |
| 12:03 PM | $103.70 | Up $0.00 | $103.70 | $103.70 | 500 |
| 12:02 PM | $103.70 | Down $ -0.06 | $103.75 | $103.70 | 1,200 |
| 12:01 PM | $103.76 | Down $ -0.05 | $103.76 | $103.76 | 100 |
| 12:00 PM | $103.81 | Up $0.00 | $103.81 | $103.79 | 200 |
| 11:59 AM | $103.81 | Down $ -0.03 | $103.84 | $103.81 | 400 |
| 11:58 AM | $103.84 | Up $0.01 | $103.84 | $103.76 | 1,100 |
| 11:54 AM | $103.83 | Down $ -0.09 | $103.92 | $103.83 | 300 |
| 11:54 AM | $103.83 | Up $0.00 | $103.92 | $103.83 | 0 |
| 11:54 AM | $103.83 | Up $0.00 | $103.92 | $103.83 | 0 |
| 11:54 AM | $103.83 | Up $0.00 | $103.92 | $103.83 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.94 | $103.92 | 1,400 |
| 11:52 AM | $103.92 | Up $0.00 | $103.94 | $103.92 | 0 |
| 11:51 AM | $103.92 | Up $0.14 | $103.92 | $103.81 | 1,800 |
| 11:50 AM | $103.78 | Down $ -0.09 | $103.88 | $103.78 | 7,800 |
| 11:48 AM | $103.87 | Up $0.03 | $103.87 | $103.87 | 500 |
| 11:48 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:47 AM | $103.84 | Down $ -0.10 | $103.89 | $103.84 | 1,000 |
| 11:46 AM | $103.94 | Up $0.02 | $103.94 | $103.94 | 100 |
| 11:44 AM | $103.92 | Up $0.02 | $103.92 | $103.91 | 900 |
| 11:44 AM | $103.92 | Up $0.00 | $103.92 | $103.91 | 0 |
| 11:42 AM | $103.90 | Up $0.01 | $103.90 | $103.90 | 100 |
| 11:42 AM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 11:41 AM | $103.89 | Down $ -0.02 | $103.89 | $103.83 | 1,600 |
| 11:40 AM | $103.91 | Down $ -0.07 | $103.93 | $103.88 | 2,300 |
| 11:38 AM | $103.98 | Up $0.05 | $103.98 | $103.98 | 100 |
| 11:38 AM | $103.98 | Up $0.00 | $103.98 | $103.98 | 0 |
| 11:36 AM | $103.93 | Down $ -0.01 | $103.95 | $103.90 | 1,500 |
| 11:36 AM | $103.93 | Up $0.00 | $103.95 | $103.90 | 0 |
| 11:35 AM | $103.94 | Down $ -0.02 | $103.96 | $103.93 | 800 |
| 11:34 AM | $103.96 | Down $ -0.06 | $104.05 | $103.96 | 700 |
| 11:33 AM | $104.02 | Down $ -0.02 | $104.03 | $104.00 | 800 |
| 11:32 AM | $104.04 | Down $ -0.02 | $104.04 | $104.03 | 400 |
| 11:30 AM | $104.05 | Up $0.06 | $104.05 | $103.99 | 3,200 |
| 11:30 AM | $104.05 | Up $0.00 | $104.05 | $103.99 | 0 |
| 11:29 AM | $103.99 | Up $0.01 | $104.00 | $103.99 | 700 |
| 11:28 AM | $103.98 | Up $0.07 | $103.98 | $103.96 | 400 |
| 11:27 AM | $103.91 | Up $0.00 | $103.96 | $103.91 | 1,100 |
| 11:26 AM | $103.91 | Up $0.02 | $103.91 | $103.85 | 1,200 |
| 11:24 AM | $103.89 | Down $ -0.05 | $103.94 | $103.88 | 1,900 |
| 11:24 AM | $103.89 | Up $0.00 | $103.94 | $103.88 | 0 |
| 11:23 AM | $103.94 | Up $0.01 | $103.94 | $103.93 | 600 |
| 11:22 AM | $103.93 | Up $0.02 | $103.94 | $103.92 | 700 |
| 11:18 AM | $103.91 | Up $0.05 | $103.91 | $103.85 | 700 |
| 11:18 AM | $103.91 | Up $0.00 | $103.91 | $103.85 | 0 |
| 11:18 AM | $103.91 | Up $0.00 | $103.91 | $103.85 | 0 |
| 11:18 AM | $103.91 | Up $0.00 | $103.91 | $103.85 | 0 |
| 11:17 AM | $103.86 | Down $ -0.04 | $103.90 | $103.86 | 800 |
| 11:16 AM | $103.90 | Up $0.00 | $103.90 | $103.88 | 400 |
| 11:15 AM | $103.90 | Up $0.00 | $103.90 | $103.90 | 200 |
| 11:14 AM | $103.90 | Down $ -0.10 | $103.98 | $103.90 | 1,400 |
| 11:13 AM | $104.00 | Up $0.14 | $104.00 | $103.91 | 700 |
| 11:12 AM | $103.86 | Up $0.00 | $103.86 | $103.86 | 400 |
| 11:10 AM | $103.86 | Up $0.00 | $103.86 | $103.86 | 300 |
| 11:10 AM | $103.86 | Up $0.00 | $103.86 | $103.86 | 0 |
| 11:09 AM | $103.86 | Up $0.02 | $103.91 | $103.85 | 1,700 |
| 11:08 AM | $103.84 | Down $ -0.03 | $103.84 | $103.84 | 400 |
| 11:07 AM | $103.87 | Down $ -0.02 | $103.89 | $103.86 | 600 |
| 11:06 AM | $103.89 | Down $ -0.04 | $103.89 | $103.89 | 400 |
| 11:05 AM | $103.93 | Up $0.01 | $103.93 | $103.89 | 600 |
| 11:04 AM | $103.92 | Up $0.03 | $103.95 | $103.89 | 2,900 |
| 11:01 AM | $103.89 | Up $0.08 | $103.89 | $103.89 | 100 |
| 11:01 AM | $103.89 | Up $0.00 | $103.89 | $103.89 | 0 |
| 11:01 AM | $103.89 | Up $0.00 | $103.89 | $103.89 | 0 |
| 11:00 AM | $103.81 | Up $0.01 | $103.81 | $103.80 | 1,100 |
| 10:59 AM | $103.80 | Up $0.02 | $103.80 | $103.78 | 800 |
| 10:58 AM | $103.78 | Up $0.08 | $103.78 | $103.78 | 200 |
| 10:57 AM | $103.70 | Up $0.05 | $103.70 | $103.66 | 1,200 |
| 10:56 AM | $103.65 | Up $0.01 | $103.65 | $103.64 | 500 |
| 10:55 AM | $103.64 | Down $ -0.08 | $103.73 | $103.64 | 600 |
| 10:52 AM | $103.72 | Down $ -0.02 | $103.78 | $103.70 | 1,200 |
| 10:52 AM | $103.72 | Up $0.00 | $103.78 | $103.70 | 0 |
| 10:52 AM | $103.72 | Up $0.00 | $103.78 | $103.70 | 0 |
| 10:49 AM | $103.74 | Up $0.05 | $103.74 | $103.71 | 400 |
| 10:49 AM | $103.74 | Up $0.00 | $103.74 | $103.71 | 0 |
| 10:49 AM | $103.74 | Up $0.00 | $103.74 | $103.71 | 0 |
| 10:47 AM | $103.69 | Up $0.05 | $103.69 | $103.66 | 900 |
| 10:47 AM | $103.69 | Up $0.00 | $103.69 | $103.66 | 0 |
| 10:46 AM | $103.64 | Down $ -0.01 | $103.64 | $103.64 | 600 |
| 10:45 AM | $103.65 | Up $0.02 | $103.65 | $103.64 | 600 |
| 10:44 AM | $103.63 | Up $0.06 | $103.63 | $103.62 | 300 |
| 10:43 AM | $103.57 | Down $ -0.04 | $103.61 | $103.57 | 600 |
| 10:41 AM | $103.61 | Up $0.09 | $103.61 | $103.56 | 500 |
| 10:41 AM | $103.61 | Up $0.00 | $103.61 | $103.56 | 0 |
| 10:40 AM | $103.52 | Down $ -0.01 | $103.53 | $103.51 | 400 |
| 10:38 AM | $103.53 | Up $0.00 | $103.53 | $103.49 | 500 |
| 10:38 AM | $103.53 | Up $0.00 | $103.53 | $103.49 | 0 |
| 10:37 AM | $103.53 | Up $0.05 | $103.53 | $103.48 | 1,200 |
| 10:36 AM | $103.48 | Up $0.03 | $103.48 | $103.45 | 700 |
| 10:35 AM | $103.45 | Up $0.00 | $103.45 | $103.45 | 300 |
| 10:34 AM | $103.45 | Up $0.05 | $103.45 | $103.43 | 300 |
| 10:33 AM | $103.40 | Down $ -0.04 | $103.42 | $103.40 | 1,000 |
| 10:32 AM | $103.44 | Up $0.04 | $103.44 | $103.34 | 1,000 |
| 10:31 AM | $103.40 | Up $0.01 | $103.40 | $103.40 | 300 |
| 10:30 AM | $103.39 | Down $0.00 | $103.40 | $103.39 | 600 |
| 10:29 AM | $103.40 | Up $0.06 | $103.40 | $103.35 | 900 |
| 10:28 AM | $103.33 | Up $0.05 | $103.33 | $103.32 | 300 |
| 10:27 AM | $103.28 | Down $ -0.04 | $103.29 | $103.28 | 500 |
| 10:25 AM | $103.32 | Up $0.06 | $103.32 | $103.21 | 1,200 |
| 10:25 AM | $103.32 | Up $0.00 | $103.32 | $103.21 | 0 |
| 10:23 AM | $103.26 | Down $ -0.04 | $103.28 | $103.17 | 1,400 |
| 10:23 AM | $103.26 | Up $0.00 | $103.28 | $103.17 | 0 |
| 10:22 AM | $103.30 | Up $0.01 | $103.30 | $103.30 | 300 |
| 10:21 AM | $103.29 | Down $ -0.15 | $103.40 | $103.29 | 400 |
| 10:20 AM | $103.44 | Down $ -0.01 | $103.46 | $103.44 | 300 |
| 10:19 AM | $103.45 | Down $ -0.02 | $103.47 | $103.45 | 300 |
| 10:18 AM | $103.47 | Up $0.07 | $103.53 | $103.41 | 3,200 |
| 10:17 AM | $103.40 | Up $0.02 | $103.41 | $103.40 | 200 |
| 10:16 AM | $103.38 | Up $0.03 | $103.41 | $103.38 | 300 |
| 10:15 AM | $103.35 | Down $ -0.05 | $103.42 | $103.34 | 1,800 |
| 10:14 AM | $103.40 | Up $0.05 | $103.40 | $103.37 | 1,400 |
| 10:13 AM | $103.35 | Up $0.13 | $103.35 | $103.27 | 4,700 |
| 10:12 AM | $103.22 | Up $0.06 | $103.22 | $103.22 | 400 |
| 10:11 AM | $103.16 | Down $ -0.06 | $103.18 | $103.16 | 200 |
| 10:10 AM | $103.22 | Down $ -0.06 | $103.22 | $103.22 | 500 |
| 10:09 AM | $103.28 | Down $ -0.02 | $103.37 | $103.28 | 500 |
| 10:08 AM | $103.30 | Up $0.09 | $103.30 | $103.22 | 500 |
| 10:07 AM | $103.21 | Down $ -0.02 | $103.28 | $103.21 | 800 |
| 10:06 AM | $103.23 | Down $ -0.06 | $103.30 | $103.23 | 900 |
| 10:05 AM | $103.29 | Up $0.11 | $103.30 | $103.16 | 3,000 |
| 10:04 AM | $103.18 | Up $0.12 | $103.18 | $103.16 | 800 |
| 10:03 AM | $103.06 | Up $0.05 | $103.06 | $103.06 | 100 |
| 10:02 AM | $103.01 | Down $ -0.01 | $103.10 | $103.01 | 600 |
| 10:01 AM | $103.02 | Up $0.04 | $103.09 | $102.92 | 1,300 |
| 10:00 AM | $102.98 | Up $0.08 | $103.01 | $102.90 | 1,100 |
| 09:59 AM | $102.90 | Down $ -0.01 | $102.90 | $102.89 | 300 |
| 09:58 AM | $102.91 | Up $0.16 | $103.04 | $102.74 | 1,900 |
| 09:56 AM | $102.75 | Down $ -0.09 | $102.77 | $102.75 | 200 |
| 09:56 AM | $102.75 | Up $0.00 | $102.77 | $102.75 | 0 |
| 09:55 AM | $102.84 | Up $0.08 | $102.84 | $102.73 | 400 |
| 09:54 AM | $102.76 | Up $0.04 | $102.76 | $102.76 | 100 |
| 09:53 AM | $102.72 | Down $ -0.20 | $102.89 | $102.63 | 1,400 |
| 09:52 AM | $102.92 | Down $ -0.06 | $102.95 | $102.88 | 700 |
| 09:49 AM | $102.98 | Up $0.12 | $103.02 | $102.90 | 900 |
| 09:49 AM | $102.98 | Up $0.00 | $103.02 | $102.90 | 0 |
| 09:49 AM | $102.98 | Up $0.00 | $103.02 | $102.90 | 0 |
| 09:48 AM | $102.86 | Up $0.05 | $102.90 | $102.81 | 1,400 |
| 09:47 AM | $102.81 | Down $ -0.24 | $103.01 | $102.81 | 2,900 |
| 09:46 AM | $103.05 | Down $ -0.10 | $103.11 | $103.05 | 300 |
| 09:45 AM | $103.15 | Up $0.00 | $103.38 | $103.14 | 4,300 |
| 09:44 AM | $103.15 | Down $ -0.38 | $103.18 | $103.15 | 500 |
| 09:42 AM | $103.53 | Down $ -0.02 | $103.54 | $103.53 | 300 |
| 09:42 AM | $103.53 | Up $0.00 | $103.54 | $103.53 | 0 |
| 09:41 AM | $103.55 | Up $0.05 | $103.55 | $103.55 | 100 |
| 09:40 AM | $103.50 | Up $0.21 | $103.51 | $103.42 | 11,500 |
| 09:39 AM | $103.29 | Down $ -0.16 | $103.29 | $103.29 | 100 |
| 09:34 AM | $103.45 | Up $0.62 | $103.45 | $103.36 | 900 |
| 09:34 AM | $103.45 | Up $0.00 | $103.45 | $103.36 | 0 |
| 09:34 AM | $103.45 | Up $0.00 | $103.45 | $103.36 | 0 |
| 09:34 AM | $103.45 | Up $0.00 | $103.45 | $103.36 | 0 |
| 09:34 AM | $103.45 | Up $0.00 | $103.45 | $103.36 | 0 |
| 09:31 AM | $102.83 | Down $ -0.63 | $102.83 | $102.83 | 200 |
| 09:31 AM | $102.83 | Up $0.00 | $102.83 | $102.83 | 0 |
| 09:31 AM | $102.83 | Up $0.00 | $102.83 | $102.83 | 0 |
| 09:30 AM | $103.46 | Up $0.31 | $103.46 | $103.15 | 1,800 |
| Previous close | $103.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $106.24 | $103.79 | $106.46 | $103.42 | 751,700 |
| 29-04-2025 | $103.15 | $103.05 | $103.38 | $102.94 | 383,700 |
| 28-04-2025 | $103.13 | $103.41 | $103.41 | $102.61 | 373,600 |
| 25-04-2025 | $102.76 | $102.34 | $102.90 | $102.04 | 179,300 |
| 24-04-2025 | $102.49 | $102.21 | $102.51 | $101.30 | 491,700 |
| 23-04-2025 | $103.79 | $103.90 | $103.95 | $103.07 | 305,700 |
| 22-04-2025 | $104.66 | $104.78 | $105.01 | $104.22 | 485,800 |
| 21-04-2025 | $103.76 | $103.25 | $103.79 | $102.58 | 227,900 |
| 17-04-2025 | $102.08 | $101.14 | $102.50 | $101.13 | 289,200 |
| 16-04-2025 | $101.13 | $99.08 | $101.32 | $98.91 | 580,500 |
| 15-04-2025 | $100.88 | $99.90 | $101.11 | $99.73 | 411,900 |
| 14-04-2025 | $100.31 | $99.82 | $100.56 | $99.40 | 912,900 |
| 11-04-2025 | $98.84 | $99.00 | $99.39 | $98.42 | 389,400 |
| 10-04-2025 | $96.75 | $96.74 | $97.15 | $96.08 | 452,700 |
| 09-04-2025 | $96.75 | $98.67 | $99.91 | $96.10 | 550,400 |
| 08-04-2025 | $96.94 | $99.24 | $99.55 | $96.21 | 648,800 |
| 07-04-2025 | $96.96 | $98.03 | $98.59 | $96.89 | 616,400 |
| 04-04-2025 | $100.42 | $102.17 | $102.79 | $100.27 | 452,800 |
| 03-04-2025 | $101.71 | $103.23 | $103.53 | $101.50 | 516,700 |
| 02-04-2025 | $101.61 | $101.18 | $101.71 | $100.68 | 394,700 |
| 01-04-2025 | $100.02 | $100.00 | $100.44 | $99.35 | 290,900 |
| 31-03-2025 | $100.07 | $99.71 | $100.22 | $99.10 | 417,500 |
| 28-03-2025 | $97.75 | $97.55 | $98.04 | $97.12 | 317,400 |
| 27-03-2025 | $96.87 | $97.02 | $97.31 | $96.71 | 193,500 |
| 26-03-2025 | $96.37 | $97.16 | $97.25 | $96.29 | 344,800 |
| 25-03-2025 | $96.66 | $96.78 | $96.97 | $96.48 | 199,400 |
| 24-03-2025 | $96.00 | $96.12 | $96.39 | $95.75 | 358,000 |
| 21-03-2025 | $95.00 | $95.50 | $95.65 | $94.40 | 715,900 |
| 20-03-2025 | $94.90 | $94.45 | $95.25 | $94.22 | 265,600 |
| 19-03-2025 | $93.80 | $94.03 | $94.07 | $93.48 | 318,600 |
Graphs are not available, please refer to the detailed table