Quotes and Market Data
Find a quote
METRO INC
94.88 Down -0.52 (-0.55 %)
Delayed : 2025/11/06 14:35:24
- Previous close $95.40
- Opening $94.96
- Price Ask $94.86
- Price Bid $94.86
- Size Bid 2
- Size Ask 1
- Today High $95.31
- Today Low $93.93
- 52 Weeks High $109.20
- 52 Weeks Low $83.57
- Volume 117,795
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:34 PM | $94.88 | Up $0.01 | $94.88 | $94.88 | 400 |
| 02:32 PM | $94.87 | Down $ -0.01 | $94.87 | $94.85 | 300 |
| 02:32 PM | $94.87 | Up $0.00 | $94.87 | $94.85 | 0 |
| 02:31 PM | $94.88 | Up $0.03 | $94.88 | $94.88 | 100 |
| 02:30 PM | $94.85 | Up $0.00 | $94.86 | $94.85 | 400 |
| 02:29 PM | $94.85 | Up $0.04 | $94.85 | $94.83 | 1,500 |
| 02:28 PM | $94.81 | Down $ -0.05 | $94.82 | $94.81 | 2,300 |
| 02:27 PM | $94.86 | Down $0.00 | $94.86 | $94.86 | 200 |
| 02:26 PM | $94.87 | Down $ -0.05 | $94.92 | $94.86 | 700 |
| 02:25 PM | $94.91 | Up $0.00 | $94.92 | $94.91 | 200 |
| 02:22 PM | $94.91 | Down $ -0.05 | $94.96 | $94.91 | 400 |
| 02:22 PM | $94.91 | Up $0.00 | $94.96 | $94.91 | 0 |
| 02:22 PM | $94.91 | Up $0.00 | $94.96 | $94.91 | 0 |
| 02:21 PM | $94.96 | Up $0.00 | $94.96 | $94.96 | 100 |
| 02:20 PM | $94.96 | Up $0.00 | $94.96 | $94.96 | 200 |
| 02:19 PM | $94.96 | Down $ -0.02 | $94.96 | $94.96 | 100 |
| 02:18 PM | $94.98 | Down $ -0.02 | $94.98 | $94.98 | 300 |
| 02:17 PM | $95.00 | Up $0.01 | $95.00 | $94.99 | 500 |
| 02:16 PM | $94.99 | Up $0.01 | $94.99 | $94.99 | 300 |
| 02:15 PM | $94.98 | Up $0.00 | $94.98 | $94.98 | 200 |
| 02:14 PM | $94.98 | Up $0.02 | $95.01 | $94.94 | 1,500 |
| 02:12 PM | $94.96 | Down $ -0.04 | $94.96 | $94.96 | 200 |
| 02:12 PM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 02:11 PM | $95.00 | Down $ -0.04 | $95.01 | $95.00 | 300 |
| 02:09 PM | $95.04 | Down $ -0.02 | $95.04 | $95.04 | 100 |
| 02:09 PM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 02:08 PM | $95.06 | Up $0.00 | $95.06 | $95.06 | 300 |
| 02:07 PM | $95.06 | Down $ -0.04 | $95.09 | $95.06 | 400 |
| 02:06 PM | $95.10 | Up $0.00 | $95.11 | $95.10 | 300 |
| 02:05 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 200 |
| 02:04 PM | $95.10 | Down $ -0.08 | $95.14 | $95.10 | 1,000 |
| 02:03 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 400 |
| 02:02 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 400 |
| 02:01 PM | $95.18 | Up $0.08 | $95.18 | $95.15 | 600 |
| 01:59 PM | $95.10 | Down $ -0.04 | $95.10 | $95.10 | 200 |
| 01:59 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 01:58 PM | $95.14 | Up $0.04 | $95.14 | $95.14 | 100 |
| 01:56 PM | $95.10 | Up $0.03 | $95.10 | $95.10 | 100 |
| 01:56 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 01:54 PM | $95.07 | Up $0.07 | $95.07 | $95.07 | 100 |
| 01:54 PM | $95.07 | Up $0.00 | $95.07 | $95.07 | 0 |
| 01:53 PM | $95.00 | Up $0.16 | $95.00 | $94.88 | 1,500 |
| 01:52 PM | $94.84 | Down $ -0.03 | $94.84 | $94.84 | 100 |
| 01:50 PM | $94.87 | Down $ -0.04 | $94.87 | $94.87 | 100 |
| 01:50 PM | $94.87 | Up $0.00 | $94.87 | $94.87 | 0 |
| 01:48 PM | $94.91 | Up $0.02 | $94.91 | $94.91 | 100 |
| 01:48 PM | $94.91 | Up $0.00 | $94.91 | $94.91 | 0 |
| 01:47 PM | $94.89 | Up $0.02 | $94.90 | $94.88 | 900 |
| 01:43 PM | $94.87 | Down $ -0.08 | $94.95 | $94.87 | 2,700 |
| 01:43 PM | $94.87 | Up $0.00 | $94.95 | $94.87 | 0 |
| 01:43 PM | $94.87 | Up $0.00 | $94.95 | $94.87 | 0 |
| 01:43 PM | $94.87 | Up $0.00 | $94.95 | $94.87 | 0 |
| 01:42 PM | $94.95 | Up $0.00 | $94.98 | $94.95 | 500 |
| 01:40 PM | $94.95 | Down $ -0.01 | $94.96 | $94.95 | 1,100 |
| 01:40 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:38 PM | $94.96 | Down $ -0.02 | $94.98 | $94.96 | 700 |
| 01:38 PM | $94.96 | Up $0.00 | $94.98 | $94.96 | 0 |
| 01:35 PM | $94.98 | Down $ -0.08 | $94.99 | $94.98 | 300 |
| 01:35 PM | $94.98 | Up $0.00 | $94.99 | $94.98 | 0 |
| 01:35 PM | $94.98 | Up $0.00 | $94.99 | $94.98 | 0 |
| 01:34 PM | $95.06 | Down $ -0.01 | $95.06 | $95.06 | 100 |
| 01:33 PM | $95.07 | Down $ -0.02 | $95.07 | $95.07 | 400 |
| 01:32 PM | $95.09 | Up $0.03 | $95.09 | $95.09 | 400 |
| 01:31 PM | $95.06 | Up $0.00 | $95.06 | $95.06 | 400 |
| 01:30 PM | $95.06 | Down $ -0.02 | $95.06 | $95.06 | 200 |
| 01:27 PM | $95.08 | Up $0.01 | $95.10 | $95.06 | 700 |
| 01:27 PM | $95.08 | Up $0.00 | $95.10 | $95.06 | 0 |
| 01:27 PM | $95.08 | Up $0.00 | $95.10 | $95.06 | 0 |
| 01:26 PM | $95.07 | Up $0.01 | $95.07 | $95.07 | 100 |
| 01:24 PM | $95.06 | Up $0.00 | $95.06 | $95.05 | 300 |
| 01:24 PM | $95.06 | Up $0.00 | $95.06 | $95.05 | 0 |
| 01:23 PM | $95.06 | Down $ -0.02 | $95.11 | $95.06 | 600 |
| 01:22 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 100 |
| 01:20 PM | $95.08 | Up $0.08 | $95.08 | $95.06 | 1,000 |
| 01:20 PM | $95.08 | Up $0.00 | $95.08 | $95.06 | 0 |
| 01:18 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 300 |
| 01:18 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:17 PM | $95.00 | Down $ -0.07 | $95.00 | $95.00 | 100 |
| 01:16 PM | $95.07 | Down $ -0.03 | $95.10 | $95.07 | 500 |
| 01:15 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 400 |
| 01:14 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 300 |
| 01:12 PM | $95.10 | Up $0.01 | $95.12 | $95.10 | 1,100 |
| 01:12 PM | $95.10 | Up $0.00 | $95.12 | $95.10 | 0 |
| 01:10 PM | $95.09 | Up $0.01 | $95.09 | $95.08 | 400 |
| 01:10 PM | $95.09 | Up $0.00 | $95.09 | $95.08 | 0 |
| 01:08 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 200 |
| 01:08 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 0 |
| 01:07 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 300 |
| 01:06 PM | $95.08 | Up $0.02 | $95.09 | $95.08 | 1,100 |
| 01:05 PM | $95.06 | Up $0.03 | $95.07 | $95.06 | 500 |
| 01:03 PM | $95.03 | Up $0.00 | $95.03 | $95.03 | 100 |
| 01:03 PM | $95.03 | Up $0.00 | $95.03 | $95.03 | 0 |
| 01:02 PM | $95.03 | Up $0.03 | $95.04 | $95.03 | 300 |
| 01:00 PM | $95.00 | Down $ -0.05 | $95.03 | $95.00 | 300 |
| 01:00 PM | $95.00 | Up $0.00 | $95.03 | $95.00 | 0 |
| 12:57 PM | $95.05 | Down $ -0.07 | $95.06 | $95.05 | 200 |
| 12:57 PM | $95.05 | Up $0.00 | $95.06 | $95.05 | 0 |
| 12:57 PM | $95.05 | Up $0.00 | $95.06 | $95.05 | 0 |
| 12:56 PM | $95.12 | Up $0.00 | $95.12 | $95.12 | 200 |
| 12:55 PM | $95.12 | Down $ -0.01 | $95.12 | $95.12 | 300 |
| 12:54 PM | $95.13 | Up $0.05 | $95.13 | $95.13 | 400 |
| 12:50 PM | $95.08 | Down $ -0.06 | $95.14 | $95.08 | 700 |
| 12:50 PM | $95.08 | Up $0.00 | $95.14 | $95.08 | 0 |
| 12:50 PM | $95.08 | Up $0.00 | $95.14 | $95.08 | 0 |
| 12:50 PM | $95.08 | Up $0.00 | $95.14 | $95.08 | 0 |
| 12:49 PM | $95.14 | Down $ -0.04 | $95.18 | $95.14 | 700 |
| 12:48 PM | $95.18 | Down $ -0.08 | $95.19 | $95.18 | 300 |
| 12:47 PM | $95.26 | Up $0.03 | $95.27 | $95.22 | 1,900 |
| 12:46 PM | $95.23 | Up $0.06 | $95.23 | $95.16 | 200 |
| 12:40 PM | $95.17 | Up $0.08 | $95.17 | $95.15 | 600 |
| 12:40 PM | $95.17 | Up $0.00 | $95.17 | $95.15 | 0 |
| 12:40 PM | $95.17 | Up $0.00 | $95.17 | $95.15 | 0 |
| 12:40 PM | $95.17 | Up $0.00 | $95.17 | $95.15 | 0 |
| 12:40 PM | $95.17 | Up $0.00 | $95.17 | $95.15 | 0 |
| 12:40 PM | $95.17 | Up $0.00 | $95.17 | $95.15 | 0 |
| 12:38 PM | $95.09 | Down $ -0.06 | $95.15 | $95.09 | 700 |
| 12:38 PM | $95.09 | Up $0.00 | $95.15 | $95.09 | 0 |
| 12:37 PM | $95.15 | Down $ -0.05 | $95.19 | $95.15 | 200 |
| 12:32 PM | $95.20 | Down $ -0.01 | $95.20 | $95.20 | 300 |
| 12:32 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 12:32 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 12:32 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 12:32 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 12:31 PM | $95.21 | Down $ -0.02 | $95.24 | $95.21 | 500 |
| 12:30 PM | $95.23 | Up $0.03 | $95.23 | $95.20 | 600 |
| 12:29 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 100 |
| 12:28 PM | $95.20 | Up $0.01 | $95.20 | $95.19 | 400 |
| 12:27 PM | $95.19 | Down $ -0.07 | $95.25 | $95.19 | 1,000 |
| 12:26 PM | $95.26 | Up $0.00 | $95.31 | $95.26 | 400 |
| 12:25 PM | $95.26 | Up $0.03 | $95.26 | $95.25 | 400 |
| 12:24 PM | $95.23 | Up $0.03 | $95.23 | $95.23 | 200 |
| 12:23 PM | $95.20 | Up $0.04 | $95.20 | $95.20 | 100 |
| 12:21 PM | $95.16 | Down $ -0.02 | $95.19 | $95.16 | 600 |
| 12:21 PM | $95.16 | Up $0.00 | $95.19 | $95.16 | 0 |
| 12:20 PM | $95.18 | Down $ -0.01 | $95.18 | $95.18 | 300 |
| 12:19 PM | $95.19 | Up $0.01 | $95.19 | $95.18 | 400 |
| 12:18 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 300 |
| 12:17 PM | $95.18 | Down $ -0.02 | $95.20 | $95.18 | 400 |
| 12:16 PM | $95.20 | Down $ -0.01 | $95.21 | $95.20 | 500 |
| 12:15 PM | $95.21 | Up $0.03 | $95.21 | $95.18 | 700 |
| 12:14 PM | $95.18 | Up $0.03 | $95.20 | $95.18 | 400 |
| 12:13 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 100 |
| 12:12 PM | $95.15 | Up $0.05 | $95.15 | $95.15 | 100 |
| 12:11 PM | $95.10 | Down $ -0.04 | $95.14 | $95.10 | 500 |
| 12:10 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 400 |
| 12:09 PM | $95.14 | Up $0.00 | $95.15 | $95.14 | 500 |
| 12:08 PM | $95.14 | Up $0.03 | $95.14 | $95.14 | 100 |
| 12:07 PM | $95.11 | Up $0.03 | $95.11 | $95.10 | 200 |
| 12:06 PM | $95.08 | Up $0.09 | $95.08 | $95.04 | 800 |
| 12:05 PM | $94.99 | Up $0.02 | $94.99 | $94.99 | 200 |
| 12:01 PM | $94.97 | Down $ -0.08 | $94.99 | $94.97 | 500 |
| 12:01 PM | $94.97 | Up $0.00 | $94.99 | $94.97 | 0 |
| 12:01 PM | $94.97 | Up $0.00 | $94.99 | $94.97 | 0 |
| 12:01 PM | $94.97 | Up $0.00 | $94.99 | $94.97 | 0 |
| 11:59 AM | $95.05 | Up $0.01 | $95.05 | $95.00 | 1,600 |
| 11:59 AM | $95.05 | Up $0.00 | $95.05 | $95.00 | 0 |
| 11:57 AM | $95.04 | Up $0.02 | $95.04 | $95.04 | 100 |
| 11:57 AM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 11:54 AM | $95.02 | Down $ -0.04 | $95.10 | $95.02 | 500 |
| 11:54 AM | $95.02 | Up $0.00 | $95.10 | $95.02 | 0 |
| 11:54 AM | $95.02 | Up $0.00 | $95.10 | $95.02 | 0 |
| 11:53 AM | $95.06 | Down $ -0.03 | $95.06 | $95.06 | 100 |
| 11:52 AM | $95.09 | Up $0.01 | $95.09 | $95.07 | 700 |
| 11:51 AM | $95.08 | Up $0.08 | $95.08 | $95.08 | 200 |
| 11:50 AM | $95.00 | Up $0.08 | $95.00 | $94.95 | 500 |
| 11:49 AM | $94.92 | Up $0.05 | $94.92 | $94.89 | 400 |
| 11:48 AM | $94.87 | Up $0.04 | $94.87 | $94.83 | 2,100 |
| 11:47 AM | $94.83 | Up $0.14 | $94.83 | $94.66 | 1,000 |
| 11:45 AM | $94.69 | Down $ -0.07 | $94.69 | $94.69 | 200 |
| 11:45 AM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 11:42 AM | $94.76 | Up $0.07 | $94.76 | $94.74 | 200 |
| 11:42 AM | $94.76 | Up $0.00 | $94.76 | $94.74 | 0 |
| 11:42 AM | $94.76 | Up $0.00 | $94.76 | $94.74 | 0 |
| 11:41 AM | $94.69 | Up $0.07 | $94.69 | $94.66 | 500 |
| 11:40 AM | $94.62 | Down $ -0.08 | $94.66 | $94.62 | 3,400 |
| 11:39 AM | $94.70 | Up $0.04 | $94.72 | $94.68 | 1,200 |
| 11:38 AM | $94.66 | Down $ -0.11 | $94.70 | $94.66 | 3,900 |
| 11:36 AM | $94.77 | Down $ -0.05 | $94.77 | $94.75 | 300 |
| 11:36 AM | $94.77 | Up $0.00 | $94.77 | $94.75 | 0 |
| 11:35 AM | $94.82 | Up $0.02 | $94.82 | $94.81 | 800 |
| 11:34 AM | $94.80 | Down $ -0.02 | $94.80 | $94.80 | 200 |
| 11:32 AM | $94.82 | Up $0.13 | $94.82 | $94.66 | 4,100 |
| 11:32 AM | $94.82 | Up $0.00 | $94.82 | $94.66 | 0 |
| 11:30 AM | $94.69 | Down $ -0.03 | $94.72 | $94.69 | 300 |
| 11:30 AM | $94.69 | Up $0.00 | $94.72 | $94.69 | 0 |
| 11:29 AM | $94.72 | Down $ -0.04 | $94.73 | $94.72 | 300 |
| 11:28 AM | $94.76 | Up $0.01 | $94.82 | $94.76 | 800 |
| 11:27 AM | $94.75 | Up $0.10 | $94.75 | $94.66 | 500 |
| 11:26 AM | $94.65 | Up $0.05 | $94.65 | $94.65 | 200 |
| 11:25 AM | $94.60 | Up $0.01 | $94.60 | $94.56 | 400 |
| 11:22 AM | $94.59 | Down $ -0.05 | $94.70 | $94.59 | 500 |
| 11:22 AM | $94.59 | Up $0.00 | $94.70 | $94.59 | 0 |
| 11:22 AM | $94.59 | Up $0.00 | $94.70 | $94.59 | 0 |
| 11:19 AM | $94.64 | Up $0.04 | $94.64 | $94.63 | 300 |
| 11:19 AM | $94.64 | Up $0.00 | $94.64 | $94.63 | 0 |
| 11:19 AM | $94.64 | Up $0.00 | $94.64 | $94.63 | 0 |
| 11:18 AM | $94.60 | Down $ -0.03 | $94.60 | $94.60 | 300 |
| 11:17 AM | $94.63 | Down $ -0.07 | $94.63 | $94.63 | 100 |
| 11:16 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 100 |
| 11:15 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 100 |
| 11:14 AM | $94.70 | Up $0.05 | $94.70 | $94.66 | 400 |
| 11:13 AM | $94.65 | Up $0.01 | $94.65 | $94.64 | 300 |
| 11:11 AM | $94.64 | Up $0.05 | $94.64 | $94.64 | 200 |
| 11:11 AM | $94.64 | Up $0.00 | $94.64 | $94.64 | 0 |
| 11:10 AM | $94.59 | Down $ -0.01 | $94.59 | $94.58 | 700 |
| 11:09 AM | $94.60 | Up $0.06 | $94.60 | $94.57 | 300 |
| 11:07 AM | $94.54 | Up $0.01 | $94.54 | $94.50 | 400 |
| 11:07 AM | $94.54 | Up $0.00 | $94.54 | $94.50 | 0 |
| 11:04 AM | $94.53 | Down $ -0.01 | $94.53 | $94.53 | 100 |
| 11:04 AM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 11:04 AM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 11:01 AM | $94.54 | Up $0.01 | $94.54 | $94.54 | 100 |
| 11:01 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 11:01 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 11:00 AM | $94.53 | Up $0.00 | $94.53 | $94.53 | 100 |
| 10:59 AM | $94.53 | Up $0.06 | $94.53 | $94.51 | 200 |
| 10:57 AM | $94.47 | Up $0.07 | $94.47 | $94.43 | 400 |
| 10:57 AM | $94.47 | Up $0.00 | $94.47 | $94.43 | 0 |
| 10:56 AM | $94.40 | Down $ -0.01 | $94.48 | $94.40 | 400 |
| 10:55 AM | $94.41 | Down $ -0.01 | $94.45 | $94.38 | 900 |
| 10:54 AM | $94.42 | Up $0.02 | $94.45 | $94.42 | 400 |
| 10:53 AM | $94.40 | Up $0.08 | $94.40 | $94.35 | 800 |
| 10:52 AM | $94.32 | Down $ -0.06 | $94.32 | $94.32 | 100 |
| 10:51 AM | $94.38 | Down $ -0.09 | $94.38 | $94.38 | 200 |
| 10:50 AM | $94.47 | Up $0.01 | $94.47 | $94.46 | 500 |
| 10:49 AM | $94.46 | Down $ -0.02 | $94.47 | $94.46 | 300 |
| 10:48 AM | $94.48 | Up $0.18 | $94.48 | $94.35 | 2,200 |
| 10:47 AM | $94.30 | Down $ -0.02 | $94.30 | $94.30 | 100 |
| 10:46 AM | $94.32 | Down $ -0.06 | $94.32 | $94.32 | 200 |
| 10:45 AM | $94.38 | Up $0.02 | $94.38 | $94.32 | 400 |
| 10:44 AM | $94.36 | Up $0.06 | $94.39 | $94.31 | 1,300 |
| 10:43 AM | $94.30 | Up $0.10 | $94.30 | $94.25 | 900 |
| 10:42 AM | $94.20 | Up $0.05 | $94.20 | $94.20 | 600 |
| 10:41 AM | $94.15 | Down $ -0.13 | $94.20 | $94.15 | 1,000 |
| 10:40 AM | $94.28 | Down $ -0.01 | $94.34 | $94.24 | 400 |
| 10:39 AM | $94.29 | Down $ -0.10 | $94.37 | $94.29 | 1,200 |
| 10:38 AM | $94.39 | Up $0.12 | $94.39 | $94.33 | 800 |
| 10:37 AM | $94.27 | Down $ -0.01 | $94.27 | $94.27 | 200 |
| 10:36 AM | $94.28 | Up $0.16 | $94.28 | $94.18 | 800 |
| 10:35 AM | $94.12 | Up $0.06 | $94.12 | $94.08 | 300 |
| 10:33 AM | $94.06 | Up $0.04 | $94.06 | $94.05 | 1,400 |
| 10:33 AM | $94.06 | Up $0.00 | $94.06 | $94.05 | 0 |
| 10:32 AM | $94.02 | Down $ -0.08 | $94.02 | $94.02 | 200 |
| 10:31 AM | $94.10 | Up $0.01 | $94.10 | $94.10 | 100 |
| 10:30 AM | $94.09 | Down $ -0.05 | $94.09 | $94.06 | 600 |
| 10:28 AM | $94.14 | Up $0.01 | $94.15 | $94.05 | 1,600 |
| 10:28 AM | $94.14 | Up $0.00 | $94.15 | $94.05 | 0 |
| 10:27 AM | $94.13 | Up $0.13 | $94.13 | $94.02 | 600 |
| 10:26 AM | $94.00 | Down $ -0.05 | $94.00 | $93.93 | 900 |
| 10:25 AM | $94.05 | Down $ -0.07 | $94.05 | $94.05 | 200 |
| 10:24 AM | $94.12 | Up $0.07 | $94.13 | $94.07 | 1,300 |
| 10:23 AM | $94.05 | Down $ -0.15 | $94.08 | $94.01 | 2,300 |
| 10:19 AM | $94.20 | Down $ -0.13 | $94.25 | $94.20 | 400 |
| 10:19 AM | $94.20 | Up $0.00 | $94.25 | $94.20 | 0 |
| 10:19 AM | $94.20 | Up $0.00 | $94.25 | $94.20 | 0 |
| 10:19 AM | $94.20 | Up $0.00 | $94.25 | $94.20 | 0 |
| 10:18 AM | $94.33 | Down $ -0.09 | $94.36 | $94.33 | 500 |
| 10:17 AM | $94.42 | Down $ -0.05 | $94.53 | $94.42 | 900 |
| 10:15 AM | $94.47 | Up $0.10 | $94.47 | $94.42 | 600 |
| 10:15 AM | $94.47 | Up $0.00 | $94.47 | $94.42 | 0 |
| 10:13 AM | $94.37 | Down $ -0.05 | $94.37 | $94.37 | 100 |
| 10:13 AM | $94.37 | Up $0.00 | $94.37 | $94.37 | 0 |
| 10:12 AM | $94.42 | Down $ -0.09 | $94.47 | $94.42 | 900 |
| 10:11 AM | $94.51 | Down $ -0.02 | $94.58 | $94.51 | 400 |
| 10:08 AM | $94.53 | Up $0.07 | $94.53 | $94.53 | 100 |
| 10:08 AM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 10:08 AM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 10:07 AM | $94.46 | Up $0.15 | $94.46 | $94.38 | 500 |
| 10:06 AM | $94.31 | Down $ -0.15 | $94.50 | $94.31 | 800 |
| 10:05 AM | $94.46 | Up $0.00 | $94.46 | $94.41 | 500 |
| 10:03 AM | $94.46 | Up $0.06 | $94.46 | $94.43 | 300 |
| 10:03 AM | $94.46 | Up $0.00 | $94.46 | $94.43 | 0 |
| 10:02 AM | $94.40 | Up $0.10 | $94.45 | $94.29 | 2,400 |
| 09:58 AM | $94.30 | Down $ -0.08 | $94.30 | $94.30 | 100 |
| 09:58 AM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
| 09:58 AM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
| 09:58 AM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
| 09:54 AM | $94.38 | Up $0.08 | $94.38 | $94.34 | 1,200 |
| 09:54 AM | $94.38 | Up $0.00 | $94.38 | $94.34 | 0 |
| 09:54 AM | $94.38 | Up $0.00 | $94.38 | $94.34 | 0 |
| 09:54 AM | $94.38 | Up $0.00 | $94.38 | $94.34 | 0 |
| 09:53 AM | $94.30 | Up $0.00 | $94.30 | $94.30 | 200 |
| 09:50 AM | $94.30 | Down $ -0.03 | $94.30 | $94.30 | 100 |
| 09:50 AM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
| 09:50 AM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
| 09:48 AM | $94.33 | Down $ -0.03 | $94.33 | $94.33 | 100 |
| 09:48 AM | $94.33 | Up $0.00 | $94.33 | $94.33 | 0 |
| 09:47 AM | $94.36 | Down $ -0.08 | $94.40 | $94.36 | 200 |
| 09:46 AM | $94.44 | Down $ -0.05 | $94.45 | $94.44 | 200 |
| 09:45 AM | $94.49 | Down $ -0.17 | $94.72 | $94.49 | 1,100 |
| 09:43 AM | $94.66 | Down $ -0.30 | $94.66 | $94.66 | 200 |
| 09:43 AM | $94.66 | Up $0.00 | $94.66 | $94.66 | 0 |
| 09:30 AM | $94.96 | Down $ -0.44 | $94.96 | $94.96 | 1,900 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:30 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| Previous close | $95.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $95.40 | $94.60 | $95.49 | $94.60 | 412,000 |
| 04-11-2025 | $93.54 | $93.02 | $93.58 | $92.77 | 253,400 |
| 03-11-2025 | $93.45 | $92.67 | $93.49 | $92.55 | 774,300 |
| 31-10-2025 | $93.49 | $93.15 | $93.52 | $93.02 | 267,200 |
| 30-10-2025 | $93.03 | $92.79 | $93.07 | $92.51 | 268,700 |
| 29-10-2025 | $91.99 | $92.51 | $92.56 | $91.50 | 423,500 |
| 28-10-2025 | $94.74 | $95.16 | $95.22 | $94.54 | 492,300 |
| 27-10-2025 | $95.07 | $94.57 | $95.09 | $94.55 | 398,100 |
| 24-10-2025 | $94.47 | $94.74 | $94.79 | $94.29 | 145,300 |
| 23-10-2025 | $94.55 | $94.77 | $94.87 | $94.31 | 302,100 |
| 22-10-2025 | $95.82 | $96.00 | $96.30 | $95.81 | 204,300 |
| 21-10-2025 | $95.38 | $95.67 | $95.83 | $95.35 | 503,300 |
| 20-10-2025 | $95.78 | $95.86 | $96.01 | $95.58 | 340,800 |
| 17-10-2025 | $96.62 | $96.63 | $97.12 | $96.24 | 576,000 |
| 16-10-2025 | $95.96 | $94.93 | $95.99 | $94.93 | 250,800 |
| 15-10-2025 | $94.48 | $95.64 | $95.74 | $94.37 | 501,700 |
| 14-10-2025 | $94.66 | $95.08 | $95.18 | $94.48 | 988,400 |
| 10-10-2025 | $93.54 | $92.86 | $93.58 | $92.81 | 498,400 |
| 09-10-2025 | $92.38 | $92.31 | $92.74 | $92.25 | 224,600 |
| 08-10-2025 | $92.18 | $92.40 | $92.81 | $92.09 | 391,500 |
| 07-10-2025 | $92.04 | $91.78 | $92.12 | $91.60 | 201,000 |
| 06-10-2025 | $91.43 | $91.98 | $92.11 | $91.40 | 517,100 |
| 03-10-2025 | $93.07 | $93.34 | $93.49 | $92.92 | 322,400 |
| 02-10-2025 | $93.52 | $93.21 | $93.62 | $93.19 | 1,050,100 |
| 01-10-2025 | $93.28 | $93.18 | $93.50 | $93.00 | 296,600 |
| 30-09-2025 | $93.47 | $93.53 | $93.74 | $93.25 | 374,200 |
| 29-09-2025 | $93.38 | $93.27 | $93.41 | $93.07 | 408,800 |
| 26-09-2025 | $92.20 | $92.71 | $92.71 | $92.00 | 206,200 |
| 25-09-2025 | $92.80 | $92.71 | $92.88 | $92.54 | 357,900 |
| 24-09-2025 | $92.60 | $92.75 | $93.30 | $92.44 | 401,100 |
Graphs are not available, please refer to the detailed table