Print

Quotes and Market Data

Find a quote

METRO INC

99.78 Down -2.32 (-2.33 %)

Delayed : 2025/08/22 17:40:00

  • Previous close $102.10
  • Opening $102.10
  • Price Ask $99.75
  • Price Bid $99.75
  • Size Bid 10
  • Size Ask 1
  • Today High $102.26
  • Today Low $99.72
  • 52 Weeks High $109.20
  • 52 Weeks Low $81.01
  • Volume 557,540

Intraday history

Hour Last Change High Low Volume
04:00 PM $99.78 Up $0.02 $99.78 $99.78 142,400
03:59 PM $99.76 Down $ -0.04 $99.81 $99.76 11,800
03:58 PM $99.80 Up $0.01 $99.82 $99.79 9,300
03:57 PM $99.79 Down $ -0.06 $99.85 $99.79 4,500
03:56 PM $99.85 Down $ -0.03 $99.88 $99.81 8,000
03:55 PM $99.88 Down $ -0.05 $99.94 $99.88 3,300
03:54 PM $99.93 Down $ -0.01 $99.94 $99.92 1,400
03:53 PM $99.94 Up $0.02 $99.95 $99.91 1,400
03:52 PM $99.92 Down $ -0.02 $99.94 $99.92 900
03:51 PM $99.94 Down $ -0.11 $100.03 $99.94 5,200
03:50 PM $100.05 Down $ -0.12 $100.18 $100.05 3,800
03:49 PM $100.17 Down $ -0.09 $100.24 $100.13 3,200
03:48 PM $100.26 Up $0.05 $100.26 $100.18 1,000
03:47 PM $100.21 Down $ -0.08 $100.29 $100.20 2,800
03:46 PM $100.29 Up $0.05 $100.29 $100.24 1,800
03:45 PM $100.24 Up $0.07 $100.24 $100.12 2,700
03:44 PM $100.17 Up $0.07 $100.17 $100.15 2,300
03:43 PM $100.10 Down $ -0.09 $100.18 $100.10 2,000
03:42 PM $100.19 Down $ -0.01 $100.20 $100.15 1,600
03:41 PM $100.20 Up $0.05 $100.20 $100.17 1,000
03:40 PM $100.16 Up $0.00 $100.16 $100.12 1,100
03:39 PM $100.15 Up $0.02 $100.21 $100.10 3,300
03:38 PM $100.13 Down $ -0.04 $100.13 $100.11 200
03:37 PM $100.17 Up $0.03 $100.17 $100.17 200
03:36 PM $100.14 Up $0.02 $100.14 $100.09 700
03:35 PM $100.12 Up $0.06 $100.12 $100.07 1,500
03:34 PM $100.06 Up $0.02 $100.06 $100.06 100
03:33 PM $100.04 Down $ -0.05 $100.06 $100.04 1,200
03:32 PM $100.09 Up $0.06 $100.09 $100.07 300
03:31 PM $100.03 Up $0.07 $100.03 $99.99 700
03:30 PM $99.96 Down $ -0.04 $99.97 $99.96 900
03:29 PM $100.00 Up $0.27 $100.00 $99.77 3,700
03:28 PM $99.73 Down $ -0.01 $99.73 $99.73 200
03:27 PM $99.74 Down $ -0.02 $99.74 $99.74 600
03:26 PM $99.76 Up $0.03 $99.80 $99.72 1,900
03:25 PM $99.73 Up $0.01 $99.73 $99.73 200
03:24 PM $99.72 Up $0.00 $99.72 $99.72 700
03:23 PM $99.72 Down $ -0.02 $99.72 $99.72 200
03:22 PM $99.74 Down $ -0.01 $99.74 $99.74 400
03:21 PM $99.75 Down $ -0.08 $99.83 $99.75 2,100
03:20 PM $99.83 Up $0.02 $99.83 $99.81 2,500
03:19 PM $99.81 Up $0.03 $99.81 $99.81 500
03:18 PM $99.78 Down $ -0.08 $99.85 $99.78 1,300
03:17 PM $99.86 Down $ -0.03 $99.86 $99.86 1,700
03:16 PM $99.89 Up $0.01 $99.89 $99.89 500
03:15 PM $99.88 Down $ -0.01 $99.88 $99.88 400
03:14 PM $99.89 Down $ -0.04 $99.93 $99.89 1,900
03:13 PM $99.93 Down $ -0.02 $99.95 $99.93 300
03:12 PM $99.95 Down $ -0.05 $99.96 $99.95 400
03:09 PM $100.00 Up $0.00 $100.00 $99.94 3,200
03:09 PM $100.00 Up $0.00 $100.00 $99.94 0
03:09 PM $100.00 Up $0.00 $100.00 $99.94 0
03:06 PM $100.00 Down $ -0.02 $100.06 $100.00 6,300
03:06 PM $100.00 Up $0.00 $100.06 $100.00 0
03:06 PM $100.00 Up $0.00 $100.06 $100.00 0
03:03 PM $100.02 Down $ -0.06 $100.06 $100.02 1,400
03:03 PM $100.02 Up $0.00 $100.06 $100.02 0
03:03 PM $100.02 Up $0.00 $100.06 $100.02 0
03:02 PM $100.08 Down $ -0.02 $100.08 $100.08 100
03:00 PM $100.10 Down $ -0.03 $100.12 $100.10 900
03:00 PM $100.10 Up $0.00 $100.12 $100.10 0
02:59 PM $100.13 Down $ -0.02 $100.13 $100.13 700
02:58 PM $100.15 Up $0.07 $100.15 $100.14 700
02:57 PM $100.08 Down $ -0.02 $100.10 $100.08 800
02:54 PM $100.10 Up $0.00 $100.10 $100.09 600
02:54 PM $100.10 Up $0.00 $100.10 $100.09 0
02:54 PM $100.10 Up $0.00 $100.10 $100.09 0
02:53 PM $100.10 Up $0.00 $100.13 $100.10 1,200
02:51 PM $100.10 Up $0.00 $100.12 $100.10 600
02:51 PM $100.10 Up $0.00 $100.12 $100.10 0
02:50 PM $100.10 Up $0.03 $100.11 $100.10 500
02:48 PM $100.06 Down $ -0.01 $100.10 $100.06 1,100
02:48 PM $100.06 Up $0.00 $100.10 $100.06 0
02:47 PM $100.07 Up $0.03 $100.07 $100.03 1,400
02:46 PM $100.04 Down $ -0.01 $100.04 $100.04 100
02:45 PM $100.05 Down $ -0.02 $100.07 $100.05 300
02:44 PM $100.07 Down $ -0.03 $100.11 $100.07 800
02:43 PM $100.10 Down $ -0.05 $100.11 $100.10 200
02:42 PM $100.15 Down $ -0.03 $100.18 $100.15 800
02:41 PM $100.18 Down $ -0.01 $100.18 $100.18 100
02:40 PM $100.19 Down $ -0.01 $100.19 $100.19 100
02:38 PM $100.20 Down $ -0.02 $100.22 $100.20 1,100
02:38 PM $100.20 Up $0.00 $100.22 $100.20 0
02:37 PM $100.22 Down $ -0.02 $100.22 $100.22 100
02:36 PM $100.24 Up $0.00 $100.25 $100.24 1,000
02:35 PM $100.24 Down $ -0.04 $100.26 $100.22 2,300
02:34 PM $100.28 Down $ -0.02 $100.28 $100.28 500
02:32 PM $100.30 Down $ -0.01 $100.34 $100.30 1,100
02:32 PM $100.30 Up $0.00 $100.34 $100.30 0
02:31 PM $100.31 Up $0.03 $100.34 $100.31 300
02:28 PM $100.28 Down $ -0.02 $100.30 $100.28 400
02:28 PM $100.28 Up $0.00 $100.30 $100.28 0
02:28 PM $100.28 Up $0.00 $100.30 $100.28 0
02:27 PM $100.30 Down $ -0.07 $100.38 $100.30 700
02:25 PM $100.37 Down $ -0.11 $100.49 $100.37 2,200
02:25 PM $100.37 Up $0.00 $100.49 $100.37 0
02:24 PM $100.48 Down $ -0.03 $100.52 $100.46 5,700
02:23 PM $100.51 Up $0.18 $100.51 $100.38 2,900
02:22 PM $100.33 Up $0.01 $100.33 $100.33 300
02:19 PM $100.32 Down $ -0.05 $100.35 $100.32 200
02:19 PM $100.32 Up $0.00 $100.35 $100.32 0
02:19 PM $100.32 Up $0.00 $100.35 $100.32 0
02:18 PM $100.37 Up $0.00 $100.37 $100.36 200
02:17 PM $100.37 Up $0.07 $100.37 $100.33 1,500
02:16 PM $100.30 Down $ -0.03 $100.33 $100.30 1,000
02:14 PM $100.33 Up $0.01 $100.33 $100.33 400
02:14 PM $100.33 Up $0.00 $100.33 $100.33 0
02:13 PM $100.32 Down $ -0.05 $100.37 $100.31 1,500
02:10 PM $100.37 Down $ -0.05 $100.40 $100.36 800
02:10 PM $100.37 Up $0.00 $100.40 $100.36 0
02:10 PM $100.37 Up $0.00 $100.40 $100.36 0
02:08 PM $100.42 Up $0.02 $100.42 $100.42 100
02:08 PM $100.42 Up $0.00 $100.42 $100.42 0
02:07 PM $100.40 Down $ -0.07 $100.46 $100.40 1,000
02:04 PM $100.47 Down $ -0.01 $100.48 $100.47 500
02:04 PM $100.47 Up $0.00 $100.48 $100.47 0
02:04 PM $100.47 Up $0.00 $100.48 $100.47 0
02:01 PM $100.48 Down $ -0.02 $100.51 $100.48 1,300
02:01 PM $100.48 Up $0.00 $100.51 $100.48 0
02:01 PM $100.48 Up $0.00 $100.51 $100.48 0
02:00 PM $100.50 Down $ -0.01 $100.51 $100.50 2,000
01:59 PM $100.51 Up $0.05 $100.53 $100.49 4,100
01:58 PM $100.46 Up $0.03 $100.46 $100.46 200
01:57 PM $100.43 Down $ -0.05 $100.43 $100.43 200
01:56 PM $100.48 Up $0.08 $100.48 $100.42 1,100
01:55 PM $100.40 Down $ -0.04 $100.40 $100.40 200
01:54 PM $100.44 Up $0.00 $100.44 $100.44 200
01:53 PM $100.44 Up $0.04 $100.44 $100.44 600
01:52 PM $100.40 Down $ -0.04 $100.40 $100.40 100
01:51 PM $100.44 Down $ -0.07 $100.48 $100.44 500
01:50 PM $100.51 Up $0.00 $100.51 $100.51 300
01:49 PM $100.51 Up $0.03 $100.51 $100.50 1,200
01:48 PM $100.48 Down $ -0.02 $100.48 $100.48 300
01:47 PM $100.50 Up $0.02 $100.51 $100.50 400
01:46 PM $100.49 Up $0.02 $100.49 $100.49 500
01:44 PM $100.47 Up $0.12 $100.47 $100.39 1,300
01:44 PM $100.47 Up $0.00 $100.47 $100.39 0
01:43 PM $100.35 Up $0.00 $100.35 $100.35 400
01:42 PM $100.35 Down $ -0.03 $100.38 $100.35 400
01:41 PM $100.38 Up $0.01 $100.38 $100.38 300
01:40 PM $100.37 Down $ -0.07 $100.40 $100.33 1,400
01:39 PM $100.44 Up $0.07 $100.44 $100.40 800
01:38 PM $100.37 Up $0.04 $100.37 $100.35 600
01:37 PM $100.33 Up $0.04 $100.33 $100.26 2,000
01:36 PM $100.29 Down $ -0.01 $100.29 $100.29 100
01:35 PM $100.30 Down $ -0.08 $100.41 $100.30 1,800
01:34 PM $100.38 Down $ -0.01 $100.45 $100.38 500
01:33 PM $100.39 Down $ -0.04 $100.43 $100.39 1,300
01:31 PM $100.43 Down $ -0.02 $100.45 $100.43 900
01:31 PM $100.43 Up $0.00 $100.45 $100.43 0
01:30 PM $100.45 Up $0.00 $100.45 $100.45 300
01:29 PM $100.45 Up $0.00 $100.45 $100.45 300
01:28 PM $100.45 Down $ -0.06 $100.51 $100.45 900
01:25 PM $100.51 Down $ -0.02 $100.59 $100.51 2,600
01:25 PM $100.51 Up $0.00 $100.59 $100.51 0
01:25 PM $100.51 Up $0.00 $100.59 $100.51 0
01:24 PM $100.53 Up $0.05 $100.53 $100.53 100
01:22 PM $100.48 Down $ -0.06 $100.53 $100.47 700
01:22 PM $100.48 Up $0.00 $100.53 $100.47 0
01:21 PM $100.54 Down $ -0.01 $100.57 $100.54 700
01:19 PM $100.55 Down $ -0.05 $100.60 $100.55 700
01:19 PM $100.55 Up $0.00 $100.60 $100.55 0
01:18 PM $100.60 Up $0.02 $100.60 $100.60 300
01:17 PM $100.58 Up $0.08 $100.58 $100.56 900
01:16 PM $100.50 Down $ -0.07 $100.51 $100.50 700
01:14 PM $100.57 Up $0.02 $100.57 $100.51 200
01:14 PM $100.57 Up $0.00 $100.57 $100.51 0
01:13 PM $100.55 Down $ -0.04 $100.58 $100.55 2,100
01:12 PM $100.59 Up $0.03 $100.59 $100.59 100
01:11 PM $100.56 Down $ -0.03 $100.59 $100.56 400
01:10 PM $100.59 Up $0.00 $100.63 $100.59 500
01:09 PM $100.59 Up $0.00 $100.59 $100.59 100
01:08 PM $100.59 Down $ -0.08 $100.63 $100.59 2,900
01:07 PM $100.67 Up $0.00 $100.70 $100.67 200
01:06 PM $100.67 Down $ -0.06 $100.71 $100.67 900
01:05 PM $100.73 Down $ -0.04 $100.80 $100.73 1,600
01:04 PM $100.77 Down $ -0.05 $100.79 $100.77 400
01:03 PM $100.82 Up $0.02 $100.82 $100.82 100
01:02 PM $100.79 Down $ -0.04 $100.85 $100.79 2,000
01:01 PM $100.83 Down $ -0.02 $100.89 $100.83 2,000
01:00 PM $100.85 Up $0.03 $100.85 $100.80 9,600
12:59 PM $100.82 Up $0.02 $100.82 $100.76 400
12:58 PM $100.80 Up $0.05 $100.80 $100.79 400
12:57 PM $100.75 Down $ -0.03 $100.76 $100.75 200
12:56 PM $100.78 Up $0.06 $100.78 $100.72 600
12:53 PM $100.72 Down $ -0.03 $100.76 $100.72 600
12:53 PM $100.72 Up $0.00 $100.76 $100.72 0
12:53 PM $100.72 Up $0.00 $100.76 $100.72 0
12:52 PM $100.76 Up $0.00 $100.76 $100.76 500
12:51 PM $100.75 Up $0.00 $100.75 $100.75 400
12:50 PM $100.75 Down $ -0.07 $100.80 $100.73 1,500
12:49 PM $100.82 Down $ -0.04 $100.88 $100.82 10,700
12:48 PM $100.86 Up $0.06 $100.86 $100.79 4,800
12:47 PM $100.80 Down $ -0.09 $100.89 $100.80 1,100
12:46 PM $100.90 Up $0.05 $100.90 $100.88 800
12:44 PM $100.84 Down $ -0.11 $100.92 $100.84 1,000
12:44 PM $100.84 Up $0.00 $100.92 $100.84 0
12:43 PM $100.95 Up $0.10 $100.95 $100.87 1,500
12:42 PM $100.85 Up $0.01 $100.85 $100.82 1,600
12:41 PM $100.84 Up $0.00 $100.84 $100.79 700
12:40 PM $100.84 Down $ -0.03 $100.87 $100.84 500
12:39 PM $100.87 Up $0.03 $100.87 $100.84 500
12:38 PM $100.84 Down $ -0.03 $100.88 $100.84 700
12:36 PM $100.87 Down $ -0.02 $100.87 $100.87 100
12:36 PM $100.87 Up $0.00 $100.87 $100.87 0
12:35 PM $100.89 Down $ -0.04 $100.90 $100.89 500
12:34 PM $100.93 Up $0.00 $100.94 $100.93 500
12:32 PM $100.93 Down $ -0.03 $101.01 $100.93 600
12:32 PM $100.93 Up $0.00 $101.01 $100.93 0
12:29 PM $100.96 Down $ -0.05 $101.00 $100.96 700
12:29 PM $100.96 Up $0.00 $101.00 $100.96 0
12:29 PM $100.96 Up $0.00 $101.00 $100.96 0
12:28 PM $101.01 Up $0.06 $101.01 $101.01 100
12:26 PM $100.95 Down $ -0.06 $100.99 $100.95 1,200
12:26 PM $100.95 Up $0.00 $100.99 $100.95 0
12:25 PM $101.01 Up $0.18 $101.01 $100.86 1,700
12:24 PM $100.83 Down $ -0.01 $100.83 $100.83 500
12:23 PM $100.84 Up $0.04 $100.84 $100.80 600
12:21 PM $100.80 Up $0.04 $100.82 $100.78 900
12:21 PM $100.80 Up $0.00 $100.82 $100.78 0
12:20 PM $100.76 Up $0.05 $100.78 $100.76 2,300
12:17 PM $100.71 Down $ -0.04 $100.75 $100.71 400
12:17 PM $100.71 Up $0.00 $100.75 $100.71 0
12:17 PM $100.71 Up $0.00 $100.75 $100.71 0
12:16 PM $100.75 Down $ -0.07 $100.79 $100.74 800
12:15 PM $100.82 Up $0.00 $100.82 $100.82 300
12:14 PM $100.82 Down $ -0.01 $100.82 $100.80 500
12:13 PM $100.83 Down $ -0.04 $100.87 $100.83 400
12:12 PM $100.87 Down $ -0.05 $100.92 $100.87 1,400
12:11 PM $100.92 Up $0.01 $100.93 $100.91 800
12:10 PM $100.91 Up $0.02 $100.92 $100.91 400
12:09 PM $100.90 Down $ -0.08 $100.97 $100.90 1,300
12:08 PM $100.97 Down $ -0.02 $100.99 $100.97 1,500
12:07 PM $100.99 Down $ -0.02 $101.00 $100.99 300
12:06 PM $101.01 Down $ -0.01 $101.01 $101.01 100
12:05 PM $101.02 Up $0.01 $101.02 $100.97 3,100
12:03 PM $101.01 Up $0.04 $101.01 $100.97 800
12:03 PM $101.01 Up $0.00 $101.01 $100.97 0
12:02 PM $100.98 Down $ -0.04 $101.04 $100.91 4,800
12:00 PM $101.01 Up $0.03 $101.01 $101.01 200
12:00 PM $101.01 Up $0.00 $101.01 $101.01 0
11:59 AM $100.98 Down $ -0.02 $100.98 $100.98 500
11:58 AM $101.01 Up $0.03 $101.01 $100.95 4,500
11:57 AM $100.97 Down $ -0.01 $100.97 $100.97 1,800
11:56 AM $100.98 Up $0.01 $100.99 $100.98 1,700
11:55 AM $100.97 Down $ -0.05 $101.00 $100.97 1,900
11:54 AM $101.02 Up $0.02 $101.02 $100.97 2,400
11:53 AM $101.00 Down $ -0.01 $101.02 $101.00 600
11:52 AM $101.01 Up $0.00 $101.01 $101.01 100
11:50 AM $101.01 Up $0.01 $101.01 $100.97 1,600
11:50 AM $101.01 Up $0.00 $101.01 $100.97 0
11:47 AM $101.01 Down $ -0.01 $101.03 $100.95 2,200
11:47 AM $101.01 Up $0.00 $101.03 $100.95 0
11:47 AM $101.01 Up $0.00 $101.03 $100.95 0
11:46 AM $101.01 Up $0.00 $101.02 $101.01 2,000
11:45 AM $101.01 Down $ -0.12 $101.17 $101.01 6,400
11:44 AM $101.13 Up $0.03 $101.13 $101.12 300
11:43 AM $101.10 Up $0.04 $101.10 $101.10 300
11:42 AM $101.06 Down $ -0.01 $101.07 $101.06 400
11:41 AM $101.07 Up $0.02 $101.07 $101.07 200
11:40 AM $101.05 Up $0.05 $101.07 $101.00 2,300
11:38 AM $101.00 Down $ -0.03 $101.01 $101.00 800
11:38 AM $101.00 Up $0.00 $101.01 $101.00 0
11:37 AM $101.03 Down $ -0.04 $101.03 $101.03 400
11:36 AM $101.07 Down $ -0.17 $101.19 $101.07 2,100
11:35 AM $101.24 Up $0.05 $101.24 $101.24 100
11:33 AM $101.19 Down $ -0.03 $101.19 $101.19 100
11:33 AM $101.19 Up $0.00 $101.19 $101.19 0
11:32 AM $101.22 Down $ -0.04 $101.29 $101.18 4,000
11:30 AM $101.26 Down $ -0.07 $101.31 $101.26 800
11:30 AM $101.26 Up $0.00 $101.31 $101.26 0
11:29 AM $101.33 Down $ -0.09 $101.38 $101.33 400
11:28 AM $101.42 Up $0.04 $101.42 $101.39 1,100
11:27 AM $101.38 Up $0.04 $101.38 $101.31 1,400
11:26 AM $101.34 Down $ -0.05 $101.36 $101.34 800
11:25 AM $101.39 Down $ -0.01 $101.39 $101.36 1,400
11:24 AM $101.40 Down $ -0.01 $101.40 $101.35 1,500
11:22 AM $101.41 Up $0.01 $101.41 $101.36 1,600
11:22 AM $101.41 Up $0.00 $101.41 $101.36 0
11:21 AM $101.40 Down $ -0.01 $101.42 $101.40 200
11:20 AM $101.41 Down $ -0.07 $101.43 $101.41 600
11:19 AM $101.48 Down $ -0.03 $101.50 $101.48 300
11:18 AM $101.51 Down $ -0.13 $101.60 $101.48 1,600
11:15 AM $101.64 Down $ -0.08 $101.69 $101.64 1,900
11:15 AM $101.64 Up $0.00 $101.69 $101.64 0
11:15 AM $101.64 Up $0.00 $101.69 $101.64 0
11:13 AM $101.72 Up $0.06 $101.72 $101.68 700
11:13 AM $101.72 Up $0.00 $101.72 $101.68 0
11:12 AM $101.66 Up $0.02 $101.68 $101.63 1,000
11:10 AM $101.64 Up $0.01 $101.65 $101.55 3,200
11:10 AM $101.64 Up $0.00 $101.65 $101.55 0
11:09 AM $101.63 Up $0.15 $101.63 $101.47 1,700
11:08 AM $101.48 Up $0.03 $101.48 $101.48 100
11:06 AM $101.45 Down $ -0.04 $101.48 $101.45 300
11:06 AM $101.45 Up $0.00 $101.48 $101.45 0
11:05 AM $101.49 Up $0.02 $101.50 $101.49 800
11:04 AM $101.47 Up $0.03 $101.47 $101.46 200
11:03 AM $101.44 Up $0.06 $101.44 $101.34 1,900
11:02 AM $101.38 Down $ -0.02 $101.43 $101.38 600
11:01 AM $101.40 Down $ -0.12 $101.51 $101.40 2,000
11:00 AM $101.52 Up $0.00 $101.53 $101.52 900
10:59 AM $101.52 Up $0.00 $101.52 $101.50 500
10:58 AM $101.52 Up $0.05 $101.53 $101.52 300
10:57 AM $101.47 Down $ -0.04 $101.51 $101.47 500
10:55 AM $101.51 Up $0.11 $101.51 $101.47 300
10:55 AM $101.51 Up $0.00 $101.51 $101.47 0
10:54 AM $101.40 Up $0.01 $101.40 $101.33 1,200
10:53 AM $101.39 Up $0.14 $101.39 $101.29 900
10:52 AM $101.25 Up $0.00 $101.25 $101.23 400
10:50 AM $101.25 Up $0.06 $101.25 $101.22 1,000
10:50 AM $101.25 Up $0.00 $101.25 $101.22 0
10:49 AM $101.19 Down $ -0.04 $101.23 $101.19 600
10:48 AM $101.23 Down $ -0.15 $101.35 $101.23 1,300
10:47 AM $101.38 Up $0.02 $101.38 $101.38 200
10:46 AM $101.36 Up $0.04 $101.36 $101.36 400
10:45 AM $101.32 Up $0.05 $101.32 $101.30 200
10:43 AM $101.26 Down $ -0.03 $101.30 $101.26 1,000
10:43 AM $101.26 Up $0.00 $101.30 $101.26 0
10:42 AM $101.30 Up $0.06 $101.35 $101.27 500
10:41 AM $101.24 Up $0.03 $101.24 $101.23 300
10:40 AM $101.21 Up $0.08 $101.21 $101.15 800
10:39 AM $101.13 Down $ -0.04 $101.13 $101.13 100
10:38 AM $101.17 Up $0.00 $101.17 $101.09 3,200
10:37 AM $101.17 Up $0.06 $101.17 $101.17 100
10:36 AM $101.11 Down $ -0.13 $101.20 $101.11 600
10:35 AM $101.24 Down $ -0.10 $101.28 $101.20 1,100
10:34 AM $101.34 Down $ -0.04 $101.34 $101.28 1,300
10:32 AM $101.38 Down $ -0.12 $101.45 $101.38 300
10:32 AM $101.38 Up $0.00 $101.45 $101.38 0
10:31 AM $101.50 Down $ -0.16 $101.61 $101.49 1,000
10:30 AM $101.66 Down $ -0.11 $101.71 $101.65 800
10:29 AM $101.76 Down $ -0.04 $101.77 $101.76 300
10:28 AM $101.80 Down $ -0.05 $101.84 $101.80 400
10:26 AM $101.85 Down $0.00 $101.85 $101.85 200
10:26 AM $101.85 Up $0.00 $101.85 $101.85 0
10:25 AM $101.85 Down $ -0.08 $101.99 $101.85 1,400
10:24 AM $101.93 Down $ -0.03 $101.98 $101.93 800
10:23 AM $101.96 Down $ -0.09 $101.99 $101.96 300
10:22 AM $102.05 Up $0.00 $102.05 $102.02 200
10:21 AM $102.05 Up $0.27 $102.05 $101.79 2,000
10:20 AM $101.79 Down $ -0.09 $101.84 $101.79 300
10:19 AM $101.88 Up $0.10 $101.88 $101.79 400
10:18 AM $101.78 Up $0.08 $101.78 $101.73 600
10:17 AM $101.70 Down $ -0.08 $101.71 $101.70 700
10:16 AM $101.78 Up $0.02 $101.78 $101.77 200
10:15 AM $101.76 Up $0.00 $101.76 $101.71 300
10:14 AM $101.76 Down $ -0.12 $101.88 $101.74 1,100
10:13 AM $101.88 Up $0.03 $101.88 $101.86 900
10:12 AM $101.85 Up $0.03 $101.85 $101.77 700
10:11 AM $101.82 Down $ -0.05 $101.83 $101.82 600
10:10 AM $101.87 Up $0.02 $101.91 $101.87 1,000
10:09 AM $101.85 Up $0.10 $101.85 $101.75 2,600
10:08 AM $101.75 Down $ -0.23 $101.96 $101.75 6,300
10:07 AM $101.98 Down $ -0.02 $102.00 $101.98 3,100
10:06 AM $102.00 Down $ -0.04 $102.03 $101.98 3,100
10:05 AM $102.04 Up $0.07 $102.05 $102.01 2,100
10:04 AM $101.97 Up $0.00 $101.98 $101.92 2,800
10:03 AM $101.97 Up $0.09 $101.97 $101.91 3,500
10:02 AM $101.88 Down $ -0.12 $101.96 $101.79 4,200
10:01 AM $102.00 Down $ -0.12 $102.12 $102.00 1,300
10:00 AM $102.12 Up $0.10 $102.20 $102.05 2,600
09:59 AM $102.02 Down $ -0.01 $102.09 $102.02 1,700
09:57 AM $102.03 Down $ -0.06 $102.03 $102.03 100
09:57 AM $102.03 Up $0.00 $102.03 $102.03 0
09:56 AM $102.09 Up $0.09 $102.09 $102.07 3,100
09:55 AM $102.00 Down $ -0.05 $102.00 $102.00 1,000
09:53 AM $102.05 Up $0.02 $102.05 $102.00 600
09:53 AM $102.05 Up $0.00 $102.05 $102.00 0
09:52 AM $102.03 Up $0.04 $102.03 $101.92 1,700
09:51 AM $101.99 Down $ -0.11 $102.11 $101.99 1,400
09:49 AM $102.10 Up $0.00 $102.10 $102.10 100
09:49 AM $102.10 Up $0.00 $102.10 $102.10 0
09:48 AM $102.10 Down $ -0.03 $102.10 $102.10 200
09:46 AM $102.13 Down $ -0.01 $102.16 $102.10 1,800
09:46 AM $102.13 Up $0.00 $102.16 $102.10 0
09:45 AM $102.14 Up $0.01 $102.21 $102.04 4,700
09:44 AM $102.13 Down $ -0.01 $102.14 $102.13 300
09:43 AM $102.14 Down $ -0.08 $102.14 $102.14 100
09:37 AM $102.22 Up $0.00 $102.22 $102.22 100
09:37 AM $102.22 Up $0.00 $102.22 $102.22 0
09:37 AM $102.22 Up $0.00 $102.22 $102.22 0
09:37 AM $102.22 Up $0.00 $102.22 $102.22 0
09:37 AM $102.22 Up $0.00 $102.22 $102.22 0
09:37 AM $102.22 Up $0.00 $102.22 $102.22 0
09:36 AM $102.22 Down $ -0.04 $102.22 $102.22 100
09:32 AM $102.26 Up $0.14 $102.26 $102.26 100
09:32 AM $102.26 Up $0.00 $102.26 $102.26 0
09:32 AM $102.26 Up $0.00 $102.26 $102.26 0
09:32 AM $102.26 Up $0.00 $102.26 $102.26 0
09:31 AM $102.11 Down $ -0.14 $102.11 $102.11 100
09:30 AM $102.26 Up $0.16 $102.26 $102.10 3,500
Previous close $102.10

One month history

Date Closing Opening High Low Volume
21-08-2025 $102.10 $102.16 $102.44 $101.91 398,100
20-08-2025 $102.10 $102.09 $102.71 $101.88 287,800
19-08-2025 $101.31 $100.78 $101.58 $100.57 530,500
18-08-2025 $100.92 $100.73 $101.17 $100.51 345,600
15-08-2025 $99.12 $99.42 $99.67 $98.91 292,900
14-08-2025 $98.39 $98.46 $98.62 $98.05 286,300
13-08-2025 $98.58 $99.44 $99.74 $98.56 444,000
12-08-2025 $106.03 $105.26 $106.24 $105.08 205,300
11-08-2025 $105.97 $105.99 $105.99 $105.42 307,000
08-08-2025 $104.95 $105.28 $105.41 $104.62 264,100
07-08-2025 $105.37 $106.14 $106.30 $105.30 269,900
06-08-2025 $107.06 $106.75 $107.33 $106.64 185,800
05-08-2025 $106.90 $107.19 $107.52 $106.35 225,900
01-08-2025 $105.38 $105.76 $105.83 $105.22 211,400
31-07-2025 $105.95 $106.20 $106.20 $105.50 212,600
30-07-2025 $105.70 $105.78 $106.21 $105.43 140,400
29-07-2025 $106.08 $106.06 $106.10 $105.71 137,500
28-07-2025 $104.75 $105.00 $105.03 $104.47 290,900
25-07-2025 $105.73 $105.20 $106.13 $105.11 186,500
24-07-2025 $105.24 $105.33 $106.04 $105.21 249,800
23-07-2025 $103.85 $104.15 $104.35 $103.85 224,100
22-07-2025 $103.96 $105.27 $105.35 $103.83 295,900
21-07-2025 $104.79 $105.38 $105.38 $104.69 283,000
18-07-2025 $105.10 $104.72 $105.30 $104.68 295,500
17-07-2025 $104.08 $104.11 $104.21 $103.43 261,900
16-07-2025 $104.80 $104.74 $104.85 $104.45 261,600
15-07-2025 $104.03 $104.26 $104.54 $104.02 281,200
14-07-2025 $105.66 $105.75 $106.06 $105.56 313,100
11-07-2025 $104.51 $104.66 $106.30 $104.18 317,700
10-07-2025 $104.97 $105.62 $105.77 $104.43 363,300
Graphs are not available, please refer to the detailed table
Back to top