Quotes and Market Data
Find a quote
METRO INC
104.51 Down -0.46 (-0.44 %)
Delayed : 2025/07/11 17:40:00
- Previous close $104.97
- Opening $104.92
- Price Ask $104.50
- Price Bid $104.50
- Size Bid 1
- Size Ask 2
- Today High $106.60
- Today Low $104.18
- 52 Weeks High $109.20
- 52 Weeks Low $78.42
- Volume 453,058
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.51 | Down $ -0.02 | $104.51 | $104.51 | 99,600 |
| 03:59 PM | $104.53 | Down $ -0.05 | $104.59 | $104.51 | 12,600 |
| 03:58 PM | $104.58 | Up $0.03 | $104.58 | $104.51 | 4,800 |
| 03:57 PM | $104.55 | Down $ -0.03 | $104.59 | $104.53 | 5,000 |
| 03:56 PM | $104.58 | Down $ -0.25 | $104.86 | $104.56 | 11,200 |
| 03:55 PM | $104.83 | Up $0.05 | $104.86 | $104.78 | 2,500 |
| 03:54 PM | $104.78 | Up $0.02 | $104.78 | $104.73 | 800 |
| 03:53 PM | $104.76 | Up $0.02 | $104.76 | $104.73 | 200 |
| 03:52 PM | $104.74 | Up $0.03 | $104.74 | $104.71 | 700 |
| 03:51 PM | $104.71 | Down $ -0.08 | $104.72 | $104.71 | 800 |
| 03:50 PM | $104.79 | Up $0.20 | $104.79 | $104.62 | 2,700 |
| 03:49 PM | $104.59 | Down $ -0.02 | $104.63 | $104.59 | 600 |
| 03:48 PM | $104.61 | Up $0.00 | $104.61 | $104.58 | 800 |
| 03:47 PM | $104.61 | Down $ -0.02 | $104.63 | $104.61 | 600 |
| 03:46 PM | $104.63 | Down $ -0.03 | $104.67 | $104.63 | 1,200 |
| 03:45 PM | $104.66 | Up $0.02 | $104.66 | $104.64 | 600 |
| 03:43 PM | $104.64 | Down $ -0.06 | $104.71 | $104.64 | 1,300 |
| 03:43 PM | $104.64 | Up $0.00 | $104.71 | $104.64 | 0 |
| 03:41 PM | $104.70 | Up $0.04 | $104.70 | $104.70 | 100 |
| 03:41 PM | $104.70 | Up $0.00 | $104.70 | $104.70 | 0 |
| 03:40 PM | $104.66 | Up $0.06 | $104.66 | $104.61 | 1,100 |
| 03:39 PM | $104.60 | Up $0.04 | $104.60 | $104.59 | 1,100 |
| 03:38 PM | $104.56 | Down $ -0.07 | $104.61 | $104.56 | 800 |
| 03:36 PM | $104.63 | Down $ -0.01 | $104.63 | $104.63 | 100 |
| 03:36 PM | $104.63 | Up $0.00 | $104.63 | $104.63 | 0 |
| 03:35 PM | $104.64 | Up $0.00 | $104.64 | $104.64 | 100 |
| 03:33 PM | $104.64 | Down $ -0.01 | $104.65 | $104.63 | 400 |
| 03:33 PM | $104.64 | Up $0.00 | $104.65 | $104.63 | 0 |
| 03:31 PM | $104.65 | Down $ -0.01 | $104.65 | $104.62 | 2,000 |
| 03:31 PM | $104.65 | Up $0.00 | $104.65 | $104.62 | 0 |
| 03:29 PM | $104.66 | Down $ -0.02 | $104.67 | $104.64 | 500 |
| 03:29 PM | $104.66 | Up $0.00 | $104.67 | $104.64 | 0 |
| 03:28 PM | $104.68 | Up $0.01 | $104.70 | $104.67 | 800 |
| 03:27 PM | $104.67 | Down $ -0.01 | $104.67 | $104.67 | 100 |
| 03:26 PM | $104.68 | Down $ -0.03 | $104.69 | $104.68 | 500 |
| 03:25 PM | $104.71 | Up $0.02 | $104.72 | $104.71 | 500 |
| 03:23 PM | $104.69 | Down $ -0.04 | $104.69 | $104.69 | 100 |
| 03:23 PM | $104.69 | Up $0.00 | $104.69 | $104.69 | 0 |
| 03:22 PM | $104.73 | Up $0.02 | $104.73 | $104.73 | 100 |
| 03:21 PM | $104.71 | Up $0.02 | $104.71 | $104.71 | 200 |
| 03:20 PM | $104.69 | Down $ -0.03 | $104.70 | $104.67 | 700 |
| 03:19 PM | $104.72 | Down $ -0.01 | $104.72 | $104.71 | 400 |
| 03:18 PM | $104.73 | Up $0.00 | $104.75 | $104.73 | 300 |
| 03:16 PM | $104.73 | Down $ -0.01 | $104.74 | $104.73 | 300 |
| 03:16 PM | $104.73 | Up $0.00 | $104.74 | $104.73 | 0 |
| 03:14 PM | $104.74 | Down $ -0.12 | $104.86 | $104.73 | 10,400 |
| 03:14 PM | $104.74 | Up $0.00 | $104.86 | $104.73 | 0 |
| 03:13 PM | $104.86 | Up $0.00 | $104.86 | $104.86 | 200 |
| 03:11 PM | $104.86 | Down $ -0.01 | $104.86 | $104.84 | 1,500 |
| 03:11 PM | $104.86 | Up $0.00 | $104.86 | $104.84 | 0 |
| 03:09 PM | $104.87 | Up $0.01 | $104.87 | $104.86 | 300 |
| 03:09 PM | $104.87 | Up $0.00 | $104.87 | $104.86 | 0 |
| 03:08 PM | $104.86 | Up $0.03 | $104.86 | $104.84 | 2,300 |
| 03:07 PM | $104.83 | Down $ -0.04 | $104.88 | $104.80 | 5,200 |
| 03:06 PM | $104.87 | Down $ -0.02 | $104.88 | $104.83 | 5,600 |
| 03:05 PM | $104.89 | Up $0.02 | $104.89 | $104.88 | 400 |
| 03:03 PM | $104.87 | Up $0.01 | $104.88 | $104.87 | 300 |
| 03:03 PM | $104.87 | Up $0.00 | $104.88 | $104.87 | 0 |
| 03:02 PM | $104.86 | Up $0.01 | $104.88 | $104.86 | 1,500 |
| 03:01 PM | $104.85 | Down $ -0.01 | $104.86 | $104.85 | 3,200 |
| 03:00 PM | $104.86 | Up $0.02 | $104.86 | $104.85 | 2,200 |
| 02:59 PM | $104.84 | Down $ -0.01 | $104.84 | $104.84 | 100 |
| 02:58 PM | $104.85 | Up $0.01 | $104.85 | $104.85 | 100 |
| 02:57 PM | $104.84 | Down $ -0.01 | $104.85 | $104.84 | 1,000 |
| 02:56 PM | $104.85 | Down $ -0.02 | $104.85 | $104.84 | 2,100 |
| 02:55 PM | $104.87 | Up $0.00 | $104.87 | $104.87 | 100 |
| 02:51 PM | $104.87 | Up $0.03 | $104.87 | $104.87 | 200 |
| 02:51 PM | $104.87 | Up $0.00 | $104.87 | $104.87 | 0 |
| 02:51 PM | $104.87 | Up $0.00 | $104.87 | $104.87 | 0 |
| 02:51 PM | $104.87 | Up $0.00 | $104.87 | $104.87 | 0 |
| 02:50 PM | $104.84 | Down $ -0.04 | $104.89 | $104.84 | 700 |
| 02:49 PM | $104.88 | Up $0.01 | $104.88 | $104.88 | 100 |
| 02:48 PM | $104.87 | Up $0.05 | $104.87 | $104.84 | 1,000 |
| 02:47 PM | $104.82 | Down $ -0.02 | $104.82 | $104.82 | 100 |
| 02:46 PM | $104.84 | Up $0.01 | $104.84 | $104.84 | 100 |
| 02:45 PM | $104.83 | Up $0.05 | $104.83 | $104.80 | 800 |
| 02:44 PM | $104.78 | Down $ -0.03 | $104.81 | $104.78 | 1,800 |
| 02:43 PM | $104.81 | Up $0.00 | $104.82 | $104.81 | 6,000 |
| 02:42 PM | $104.81 | Down $ -0.06 | $104.86 | $104.80 | 9,400 |
| 02:41 PM | $104.87 | Up $0.08 | $104.87 | $104.84 | 6,700 |
| 02:40 PM | $104.79 | Down $ -0.01 | $104.79 | $104.79 | 100 |
| 02:39 PM | $104.80 | Down $ -0.04 | $104.84 | $104.80 | 900 |
| 02:38 PM | $104.84 | Up $0.02 | $104.84 | $104.83 | 300 |
| 02:37 PM | $104.82 | Up $0.01 | $104.84 | $104.82 | 500 |
| 02:36 PM | $104.81 | Up $0.00 | $104.81 | $104.81 | 100 |
| 02:34 PM | $104.81 | Up $0.03 | $104.82 | $104.81 | 300 |
| 02:34 PM | $104.81 | Up $0.00 | $104.82 | $104.81 | 0 |
| 02:33 PM | $104.78 | Up $0.07 | $104.78 | $104.72 | 1,600 |
| 02:32 PM | $104.71 | Down $ -0.01 | $104.71 | $104.71 | 200 |
| 02:31 PM | $104.72 | Up $0.01 | $104.72 | $104.72 | 400 |
| 02:30 PM | $104.71 | Up $0.02 | $104.72 | $104.69 | 500 |
| 02:29 PM | $104.69 | Up $0.04 | $104.71 | $104.67 | 1,000 |
| 02:27 PM | $104.65 | Down $ -0.01 | $104.66 | $104.65 | 200 |
| 02:27 PM | $104.65 | Up $0.00 | $104.66 | $104.65 | 0 |
| 02:26 PM | $104.66 | Down $ -0.02 | $104.67 | $104.65 | 3,100 |
| 02:25 PM | $104.68 | Up $0.03 | $104.68 | $104.65 | 1,000 |
| 02:24 PM | $104.65 | Down $ -0.05 | $104.71 | $104.64 | 2,100 |
| 02:23 PM | $104.70 | Up $0.01 | $104.72 | $104.68 | 3,600 |
| 02:22 PM | $104.69 | Down $ -0.02 | $104.71 | $104.69 | 400 |
| 02:21 PM | $104.71 | Up $0.00 | $104.71 | $104.68 | 900 |
| 02:19 PM | $104.71 | Down $ -0.02 | $104.71 | $104.70 | 400 |
| 02:19 PM | $104.71 | Up $0.00 | $104.71 | $104.70 | 0 |
| 02:18 PM | $104.73 | Up $0.09 | $104.74 | $104.71 | 900 |
| 02:15 PM | $104.64 | Up $0.10 | $104.64 | $104.57 | 1,100 |
| 02:15 PM | $104.64 | Up $0.00 | $104.64 | $104.57 | 0 |
| 02:15 PM | $104.64 | Up $0.00 | $104.64 | $104.57 | 0 |
| 02:14 PM | $104.54 | Up $0.00 | $104.59 | $104.53 | 4,000 |
| 02:13 PM | $104.54 | Down $ -0.02 | $104.57 | $104.54 | 1,000 |
| 02:11 PM | $104.56 | Up $0.03 | $104.56 | $104.55 | 300 |
| 02:11 PM | $104.56 | Up $0.00 | $104.56 | $104.55 | 0 |
| 02:10 PM | $104.53 | Up $0.02 | $104.53 | $104.52 | 700 |
| 02:07 PM | $104.51 | Down $ -0.04 | $104.53 | $104.51 | 500 |
| 02:07 PM | $104.51 | Up $0.00 | $104.53 | $104.51 | 0 |
| 02:07 PM | $104.51 | Up $0.00 | $104.53 | $104.51 | 0 |
| 02:05 PM | $104.55 | Up $0.02 | $104.55 | $104.53 | 600 |
| 02:05 PM | $104.55 | Up $0.00 | $104.55 | $104.53 | 0 |
| 02:04 PM | $104.53 | Up $0.00 | $104.53 | $104.50 | 400 |
| 02:02 PM | $104.53 | Up $0.01 | $104.53 | $104.52 | 700 |
| 02:02 PM | $104.53 | Up $0.00 | $104.53 | $104.52 | 0 |
| 02:00 PM | $104.52 | Up $0.03 | $104.52 | $104.51 | 500 |
| 02:00 PM | $104.52 | Up $0.00 | $104.52 | $104.51 | 0 |
| 01:58 PM | $104.49 | Up $0.01 | $104.49 | $104.48 | 600 |
| 01:58 PM | $104.49 | Up $0.00 | $104.49 | $104.48 | 0 |
| 01:57 PM | $104.48 | Up $0.03 | $104.48 | $104.48 | 100 |
| 01:56 PM | $104.45 | Up $0.00 | $104.45 | $104.45 | 100 |
| 01:54 PM | $104.45 | Down $ -0.04 | $104.45 | $104.45 | 100 |
| 01:54 PM | $104.45 | Up $0.00 | $104.45 | $104.45 | 0 |
| 01:53 PM | $104.49 | Up $0.06 | $104.49 | $104.44 | 1,300 |
| 01:51 PM | $104.43 | Up $0.03 | $104.43 | $104.43 | 100 |
| 01:51 PM | $104.43 | Up $0.00 | $104.43 | $104.43 | 0 |
| 01:50 PM | $104.40 | Up $0.03 | $104.40 | $104.39 | 400 |
| 01:49 PM | $104.37 | Up $0.03 | $104.37 | $104.36 | 500 |
| 01:48 PM | $104.35 | Up $0.02 | $104.35 | $104.33 | 800 |
| 01:47 PM | $104.33 | Down $ -0.01 | $104.33 | $104.32 | 800 |
| 01:45 PM | $104.34 | Up $0.05 | $104.34 | $104.30 | 400 |
| 01:45 PM | $104.34 | Up $0.00 | $104.34 | $104.30 | 0 |
| 01:44 PM | $104.29 | Up $0.03 | $104.29 | $104.27 | 800 |
| 01:43 PM | $104.26 | Up $0.01 | $104.27 | $104.26 | 400 |
| 01:42 PM | $104.25 | Up $0.04 | $104.25 | $104.24 | 200 |
| 01:41 PM | $104.21 | Up $0.02 | $104.24 | $104.19 | 1,000 |
| 01:40 PM | $104.19 | Down $ -0.03 | $104.21 | $104.19 | 300 |
| 01:39 PM | $104.22 | Down $ -0.01 | $104.26 | $104.22 | 500 |
| 01:38 PM | $104.23 | Up $0.03 | $104.25 | $104.22 | 1,000 |
| 01:37 PM | $104.20 | Up $0.00 | $104.21 | $104.19 | 600 |
| 01:36 PM | $104.20 | Down $ -0.03 | $104.20 | $104.20 | 100 |
| 01:35 PM | $104.23 | Down $ -0.03 | $104.27 | $104.18 | 2,800 |
| 01:34 PM | $104.26 | Down $ -0.07 | $104.26 | $104.26 | 100 |
| 01:33 PM | $104.33 | Down $ -0.04 | $104.37 | $104.32 | 1,400 |
| 01:31 PM | $104.37 | Up $0.01 | $104.37 | $104.37 | 100 |
| 01:31 PM | $104.37 | Up $0.00 | $104.37 | $104.37 | 0 |
| 01:30 PM | $104.36 | Down $ -0.06 | $104.41 | $104.36 | 400 |
| 01:26 PM | $104.42 | Down $ -0.08 | $104.52 | $104.40 | 900 |
| 01:26 PM | $104.42 | Up $0.00 | $104.52 | $104.40 | 0 |
| 01:26 PM | $104.42 | Up $0.00 | $104.52 | $104.40 | 0 |
| 01:26 PM | $104.42 | Up $0.00 | $104.52 | $104.40 | 0 |
| 01:25 PM | $104.50 | Up $0.08 | $104.50 | $104.43 | 1,600 |
| 01:24 PM | $104.42 | Up $0.00 | $104.42 | $104.42 | 300 |
| 01:23 PM | $104.42 | Up $0.11 | $104.42 | $104.34 | 2,200 |
| 01:22 PM | $104.31 | Down $ -0.02 | $104.33 | $104.31 | 300 |
| 01:21 PM | $104.33 | Down $ -0.01 | $104.33 | $104.33 | 100 |
| 01:20 PM | $104.34 | Down $ -0.04 | $104.39 | $104.34 | 800 |
| 01:19 PM | $104.38 | Down $ -0.06 | $104.40 | $104.38 | 200 |
| 01:18 PM | $104.44 | Up $0.00 | $104.44 | $104.42 | 900 |
| 01:17 PM | $104.44 | Down $ -0.07 | $104.44 | $104.44 | 500 |
| 01:16 PM | $104.51 | Down $ -0.10 | $104.57 | $104.51 | 1,300 |
| 01:12 PM | $104.61 | Up $0.03 | $104.61 | $104.61 | 100 |
| 01:12 PM | $104.61 | Up $0.00 | $104.61 | $104.61 | 0 |
| 01:12 PM | $104.61 | Up $0.00 | $104.61 | $104.61 | 0 |
| 01:12 PM | $104.61 | Up $0.00 | $104.61 | $104.61 | 0 |
| 01:11 PM | $104.58 | Up $0.01 | $104.60 | $104.58 | 1,000 |
| 01:10 PM | $104.57 | Down $ -0.03 | $104.64 | $104.55 | 5,200 |
| 01:09 PM | $104.60 | Up $0.00 | $104.61 | $104.60 | 500 |
| 01:08 PM | $104.60 | Down $ -0.04 | $104.61 | $104.60 | 1,000 |
| 01:07 PM | $104.64 | Up $0.04 | $104.64 | $104.60 | 2,300 |
| 01:06 PM | $104.60 | Up $0.00 | $104.61 | $104.60 | 400 |
| 01:05 PM | $104.60 | Down $ -0.08 | $104.68 | $104.60 | 700 |
| 01:04 PM | $104.68 | Down $ -0.05 | $104.73 | $104.68 | 200 |
| 01:03 PM | $104.73 | Down $ -0.01 | $104.73 | $104.73 | 100 |
| 01:02 PM | $104.74 | Up $0.00 | $104.74 | $104.74 | 100 |
| 01:01 PM | $104.74 | Down $ -0.06 | $104.74 | $104.74 | 100 |
| 01:00 PM | $104.80 | Up $0.03 | $104.80 | $104.79 | 800 |
| 12:59 PM | $104.77 | Up $0.02 | $104.80 | $104.73 | 1,300 |
| 12:58 PM | $104.75 | Up $0.00 | $104.75 | $104.75 | 100 |
| 12:57 PM | $104.75 | Up $0.01 | $104.75 | $104.71 | 300 |
| 12:56 PM | $104.74 | Up $0.02 | $104.74 | $104.74 | 200 |
| 12:55 PM | $104.72 | Down $ -0.02 | $104.72 | $104.72 | 100 |
| 12:52 PM | $104.74 | Up $0.04 | $104.74 | $104.73 | 400 |
| 12:52 PM | $104.74 | Up $0.00 | $104.74 | $104.73 | 0 |
| 12:52 PM | $104.74 | Up $0.00 | $104.74 | $104.73 | 0 |
| 12:51 PM | $104.70 | Down $ -0.03 | $104.73 | $104.70 | 200 |
| 12:50 PM | $104.73 | Up $0.04 | $104.73 | $104.68 | 2,600 |
| 12:49 PM | $104.69 | Up $0.00 | $104.69 | $104.68 | 300 |
| 12:48 PM | $104.69 | Down $ -0.04 | $104.70 | $104.69 | 200 |
| 12:47 PM | $104.73 | Up $0.00 | $104.73 | $104.70 | 200 |
| 12:45 PM | $104.73 | Up $0.05 | $104.76 | $104.73 | 500 |
| 12:45 PM | $104.73 | Up $0.00 | $104.76 | $104.73 | 0 |
| 12:44 PM | $104.68 | Down $ -0.07 | $104.81 | $104.68 | 1,300 |
| 12:43 PM | $104.75 | Up $0.03 | $104.75 | $104.71 | 200 |
| 12:42 PM | $104.72 | Down $ -0.02 | $104.72 | $104.72 | 100 |
| 12:40 PM | $104.73 | Up $0.12 | $106.30 | $104.61 | 9,000 |
| 12:40 PM | $104.73 | Up $0.00 | $106.30 | $104.61 | 0 |
| 12:39 PM | $104.61 | Up $0.03 | $104.61 | $104.57 | 500 |
| 12:37 PM | $104.58 | Up $0.01 | $104.58 | $104.58 | 100 |
| 12:37 PM | $104.58 | Up $0.00 | $104.58 | $104.58 | 0 |
| 12:35 PM | $104.57 | Down $ -0.02 | $104.60 | $104.57 | 300 |
| 12:35 PM | $104.57 | Up $0.00 | $104.60 | $104.57 | 0 |
| 12:31 PM | $104.59 | Up $0.02 | $104.60 | $104.57 | 1,400 |
| 12:31 PM | $104.59 | Up $0.00 | $104.60 | $104.57 | 0 |
| 12:31 PM | $104.59 | Up $0.00 | $104.60 | $104.57 | 0 |
| 12:31 PM | $104.59 | Up $0.00 | $104.60 | $104.57 | 0 |
| 12:30 PM | $104.57 | Down $ -0.02 | $104.58 | $104.57 | 3,100 |
| 12:29 PM | $104.59 | Up $0.02 | $104.59 | $104.59 | 100 |
| 12:28 PM | $104.57 | Down $ -0.04 | $104.60 | $104.57 | 300 |
| 12:26 PM | $104.61 | Up $0.03 | $104.61 | $104.56 | 200 |
| 12:26 PM | $104.61 | Up $0.00 | $104.61 | $104.56 | 0 |
| 12:23 PM | $104.58 | Up $0.02 | $104.59 | $104.58 | 200 |
| 12:23 PM | $104.58 | Up $0.00 | $104.59 | $104.58 | 0 |
| 12:23 PM | $104.58 | Up $0.00 | $104.59 | $104.58 | 0 |
| 12:20 PM | $104.56 | Down $ -0.01 | $104.56 | $104.56 | 100 |
| 12:20 PM | $104.56 | Up $0.00 | $104.56 | $104.56 | 0 |
| 12:20 PM | $104.56 | Up $0.00 | $104.56 | $104.56 | 0 |
| 12:19 PM | $104.57 | Down $ -0.04 | $104.57 | $104.57 | 100 |
| 12:17 PM | $104.61 | Up $0.08 | $104.61 | $104.53 | 1,900 |
| 12:17 PM | $104.61 | Up $0.00 | $104.61 | $104.53 | 0 |
| 12:16 PM | $104.53 | Up $0.00 | $104.53 | $104.51 | 400 |
| 12:14 PM | $104.53 | Down $ -0.02 | $104.56 | $104.53 | 3,300 |
| 12:14 PM | $104.53 | Up $0.00 | $104.56 | $104.53 | 0 |
| 12:13 PM | $104.55 | Down $ -0.01 | $104.55 | $104.55 | 100 |
| 12:12 PM | $104.56 | Down $ -0.02 | $104.56 | $104.55 | 900 |
| 12:11 PM | $104.58 | Down $ -0.01 | $104.58 | $104.58 | 100 |
| 12:10 PM | $104.59 | Up $0.02 | $104.59 | $104.59 | 100 |
| 12:09 PM | $104.57 | Down $ -0.02 | $104.57 | $104.57 | 100 |
| 12:07 PM | $104.59 | Up $0.15 | $104.59 | $104.49 | 800 |
| 12:07 PM | $104.59 | Up $0.00 | $104.59 | $104.49 | 0 |
| 12:05 PM | $104.44 | Down $ -0.06 | $104.44 | $104.44 | 100 |
| 12:05 PM | $104.44 | Up $0.00 | $104.44 | $104.44 | 0 |
| 12:04 PM | $104.50 | Down $ -0.10 | $104.59 | $104.50 | 900 |
| 12:03 PM | $104.60 | Down $ -0.04 | $104.64 | $104.60 | 300 |
| 12:02 PM | $104.64 | Up $0.01 | $104.64 | $104.64 | 200 |
| 12:00 PM | $104.63 | Down $ -0.07 | $104.66 | $104.63 | 400 |
| 12:00 PM | $104.63 | Up $0.00 | $104.66 | $104.63 | 0 |
| 11:57 AM | $104.70 | Down $ -0.01 | $104.70 | $104.68 | 500 |
| 11:57 AM | $104.70 | Up $0.00 | $104.70 | $104.68 | 0 |
| 11:57 AM | $104.70 | Up $0.00 | $104.70 | $104.68 | 0 |
| 11:56 AM | $104.71 | Down $ -0.01 | $104.71 | $104.71 | 100 |
| 11:55 AM | $104.72 | Up $0.12 | $104.72 | $104.62 | 1,400 |
| 11:53 AM | $104.60 | Down $ -0.03 | $104.63 | $104.60 | 200 |
| 11:53 AM | $104.60 | Up $0.00 | $104.63 | $104.60 | 0 |
| 11:52 AM | $104.63 | Down $ -0.03 | $104.67 | $104.63 | 300 |
| 11:50 AM | $104.66 | Down $ -0.07 | $104.72 | $104.66 | 300 |
| 11:50 AM | $104.66 | Up $0.00 | $104.72 | $104.66 | 0 |
| 11:48 AM | $104.73 | Down $ -0.04 | $104.73 | $104.73 | 100 |
| 11:48 AM | $104.73 | Up $0.00 | $104.73 | $104.73 | 0 |
| 11:46 AM | $104.77 | Up $0.02 | $104.77 | $104.77 | 200 |
| 11:46 AM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 11:45 AM | $104.75 | Up $0.01 | $104.75 | $104.75 | 200 |
| 11:42 AM | $104.74 | Up $0.03 | $104.75 | $104.74 | 600 |
| 11:42 AM | $104.74 | Up $0.00 | $104.75 | $104.74 | 0 |
| 11:42 AM | $104.74 | Up $0.00 | $104.75 | $104.74 | 0 |
| 11:41 AM | $104.71 | Up $0.02 | $104.71 | $104.71 | 100 |
| 11:40 AM | $104.69 | Down $ -0.06 | $104.69 | $104.69 | 100 |
| 11:39 AM | $104.75 | Down $ -0.05 | $104.75 | $104.71 | 500 |
| 11:38 AM | $104.80 | Down $ -0.21 | $105.05 | $104.73 | 6,800 |
| 11:37 AM | $105.01 | Up $0.42 | $106.60 | $104.59 | 16,100 |
| 11:36 AM | $104.59 | Up $0.04 | $104.59 | $104.58 | 600 |
| 11:34 AM | $104.55 | Down $ -0.04 | $104.61 | $104.55 | 300 |
| 11:34 AM | $104.55 | Up $0.00 | $104.61 | $104.55 | 0 |
| 11:33 AM | $104.59 | Down $ -0.03 | $104.59 | $104.59 | 300 |
| 11:32 AM | $104.62 | Down $ -0.01 | $104.64 | $104.62 | 400 |
| 11:30 AM | $104.63 | Up $0.10 | $104.63 | $104.58 | 1,400 |
| 11:30 AM | $104.63 | Up $0.00 | $104.63 | $104.58 | 0 |
| 11:29 AM | $104.53 | Up $0.01 | $104.53 | $104.53 | 300 |
| 11:28 AM | $104.52 | Down $ -0.02 | $104.54 | $104.52 | 500 |
| 11:25 AM | $104.54 | Down $ -0.03 | $104.54 | $104.54 | 100 |
| 11:25 AM | $104.54 | Up $0.00 | $104.54 | $104.54 | 0 |
| 11:25 AM | $104.54 | Up $0.00 | $104.54 | $104.54 | 0 |
| 11:22 AM | $104.57 | Down $ -0.01 | $104.60 | $104.57 | 500 |
| 11:22 AM | $104.57 | Up $0.00 | $104.60 | $104.57 | 0 |
| 11:22 AM | $104.57 | Up $0.00 | $104.60 | $104.57 | 0 |
| 11:21 AM | $104.58 | Up $0.01 | $104.58 | $104.58 | 1,000 |
| 11:20 AM | $104.57 | Up $0.02 | $104.57 | $104.52 | 400 |
| 11:19 AM | $104.55 | Down $ -0.03 | $104.55 | $104.55 | 300 |
| 11:16 AM | $104.58 | Down $ -0.05 | $104.61 | $104.58 | 300 |
| 11:16 AM | $104.58 | Up $0.00 | $104.61 | $104.58 | 0 |
| 11:16 AM | $104.58 | Up $0.00 | $104.61 | $104.58 | 0 |
| 11:13 AM | $104.63 | Up $0.06 | $104.63 | $104.62 | 500 |
| 11:13 AM | $104.63 | Up $0.00 | $104.63 | $104.62 | 0 |
| 11:13 AM | $104.63 | Up $0.00 | $104.63 | $104.62 | 0 |
| 11:12 AM | $104.57 | Down $ -0.06 | $104.57 | $104.57 | 100 |
| 11:11 AM | $104.63 | Down $ -0.04 | $104.68 | $104.63 | 300 |
| 11:10 AM | $104.67 | Up $0.01 | $104.67 | $104.63 | 500 |
| 11:09 AM | $104.66 | Up $0.03 | $104.66 | $104.65 | 600 |
| 11:07 AM | $104.63 | Down $ -0.07 | $104.66 | $104.63 | 200 |
| 11:07 AM | $104.63 | Up $0.00 | $104.66 | $104.63 | 0 |
| 11:06 AM | $104.70 | Up $0.03 | $104.70 | $104.67 | 200 |
| 11:04 AM | $104.67 | Up $0.03 | $104.67 | $104.67 | 400 |
| 11:04 AM | $104.67 | Up $0.00 | $104.67 | $104.67 | 0 |
| 11:02 AM | $104.64 | Down $ -0.08 | $104.68 | $104.64 | 300 |
| 11:02 AM | $104.64 | Up $0.00 | $104.68 | $104.64 | 0 |
| 11:01 AM | $104.72 | Down $ -0.03 | $104.72 | $104.72 | 200 |
| 11:00 AM | $104.75 | Up $0.03 | $104.75 | $104.72 | 300 |
| 10:59 AM | $104.72 | Up $0.15 | $104.72 | $104.62 | 1,100 |
| 10:58 AM | $104.57 | Down $ -0.03 | $104.57 | $104.57 | 100 |
| 10:57 AM | $104.60 | Down $ -0.01 | $104.60 | $104.60 | 300 |
| 10:56 AM | $104.61 | Up $0.02 | $104.61 | $104.60 | 800 |
| 10:55 AM | $104.59 | Up $0.09 | $104.59 | $104.56 | 1,100 |
| 10:54 AM | $104.50 | Down $ -0.01 | $104.53 | $104.50 | 400 |
| 10:52 AM | $104.51 | Up $0.00 | $104.52 | $104.51 | 400 |
| 10:52 AM | $104.51 | Up $0.00 | $104.52 | $104.51 | 0 |
| 10:51 AM | $104.51 | Up $0.09 | $104.51 | $104.42 | 1,500 |
| 10:49 AM | $104.42 | Down $ -0.04 | $104.46 | $104.42 | 400 |
| 10:49 AM | $104.42 | Up $0.00 | $104.46 | $104.42 | 0 |
| 10:47 AM | $104.46 | Up $0.00 | $104.47 | $104.46 | 400 |
| 10:47 AM | $104.46 | Up $0.00 | $104.47 | $104.46 | 0 |
| 10:45 AM | $104.46 | Up $0.00 | $104.49 | $104.46 | 400 |
| 10:45 AM | $104.46 | Up $0.00 | $104.49 | $104.46 | 0 |
| 10:44 AM | $104.46 | Down $ -0.01 | $104.58 | $104.46 | 2,000 |
| 10:43 AM | $104.47 | Down $ -0.04 | $104.47 | $104.47 | 200 |
| 10:42 AM | $104.51 | Down $ -0.07 | $104.56 | $104.51 | 600 |
| 10:41 AM | $104.58 | Down $ -0.05 | $104.59 | $104.58 | 300 |
| 10:40 AM | $104.63 | Up $0.07 | $104.63 | $104.60 | 1,100 |
| 10:39 AM | $104.56 | Up $0.02 | $104.65 | $104.53 | 2,100 |
| 10:38 AM | $104.54 | Up $0.04 | $104.54 | $104.46 | 1,000 |
| 10:37 AM | $104.50 | Down $ -0.08 | $104.55 | $104.50 | 600 |
| 10:36 AM | $104.58 | Down $ -0.04 | $104.58 | $104.58 | 300 |
| 10:35 AM | $104.62 | Down $ -0.05 | $104.63 | $104.62 | 400 |
| 10:34 AM | $104.67 | Down $ -0.05 | $104.67 | $104.67 | 500 |
| 10:33 AM | $104.73 | Up $0.04 | $104.73 | $104.73 | 100 |
| 10:32 AM | $104.68 | Up $0.06 | $104.71 | $104.67 | 1,200 |
| 10:31 AM | $104.62 | Down $ -0.03 | $104.62 | $104.62 | 200 |
| 10:30 AM | $104.65 | Down $ -0.03 | $104.65 | $104.65 | 100 |
| 10:29 AM | $104.68 | Up $0.04 | $104.68 | $104.62 | 800 |
| 10:28 AM | $104.64 | Up $0.05 | $104.66 | $104.60 | 1,000 |
| 10:27 AM | $104.59 | Up $0.02 | $104.59 | $104.55 | 500 |
| 10:26 AM | $104.57 | Down $ -0.09 | $104.64 | $104.57 | 800 |
| 10:25 AM | $104.66 | Up $0.00 | $104.66 | $104.66 | 200 |
| 10:24 AM | $104.66 | Down $ -0.07 | $104.66 | $104.66 | 200 |
| 10:23 AM | $104.73 | Down $ -0.09 | $104.77 | $104.73 | 1,100 |
| 10:22 AM | $104.82 | Down $ -0.09 | $104.86 | $104.82 | 200 |
| 10:21 AM | $104.91 | Up $0.08 | $104.92 | $104.77 | 1,000 |
| 10:19 AM | $104.83 | Down $ -0.12 | $104.88 | $104.83 | 1,200 |
| 10:19 AM | $104.83 | Up $0.00 | $104.88 | $104.83 | 0 |
| 10:17 AM | $104.95 | Up $0.05 | $104.95 | $104.89 | 800 |
| 10:17 AM | $104.95 | Up $0.00 | $104.95 | $104.89 | 0 |
| 10:16 AM | $104.90 | Down $ -0.11 | $105.03 | $104.90 | 1,100 |
| 10:15 AM | $105.01 | Down $ -0.29 | $105.29 | $104.99 | 6,600 |
| 10:13 AM | $105.30 | Down $ -0.05 | $105.37 | $105.30 | 2,500 |
| 10:13 AM | $105.30 | Up $0.00 | $105.37 | $105.30 | 0 |
| 10:12 AM | $105.35 | Up $0.00 | $105.36 | $105.35 | 800 |
| 10:11 AM | $105.35 | Up $0.07 | $105.35 | $105.28 | 1,100 |
| 10:10 AM | $105.28 | Down $ -0.02 | $105.29 | $105.27 | 2,600 |
| 10:08 AM | $105.29 | Down $ -0.01 | $105.30 | $105.29 | 700 |
| 10:08 AM | $105.29 | Up $0.00 | $105.30 | $105.29 | 0 |
| 10:07 AM | $105.30 | Up $0.00 | $105.35 | $105.30 | 6,600 |
| 10:06 AM | $105.30 | Up $0.00 | $105.30 | $105.30 | 3,700 |
| 10:05 AM | $105.30 | Up $0.00 | $105.30 | $105.30 | 500 |
| 10:04 AM | $105.30 | Up $0.00 | $105.30 | $105.30 | 900 |
| 10:03 AM | $105.30 | Down $ -0.10 | $105.36 | $105.30 | 1,900 |
| 10:02 AM | $105.40 | Down $ -0.05 | $105.43 | $105.40 | 400 |
| 10:01 AM | $105.45 | Down $ -0.05 | $105.49 | $105.45 | 600 |
| 10:00 AM | $105.50 | Up $0.03 | $105.50 | $105.41 | 1,000 |
| 09:59 AM | $105.47 | Up $0.09 | $105.51 | $105.43 | 600 |
| 09:58 AM | $105.38 | Up $0.05 | $105.39 | $105.35 | 2,200 |
| 09:57 AM | $105.33 | Up $0.02 | $105.35 | $105.30 | 2,800 |
| 09:56 AM | $105.31 | Up $0.00 | $105.31 | $105.29 | 1,600 |
| 09:55 AM | $105.31 | Up $0.01 | $105.31 | $105.27 | 1,000 |
| 09:54 AM | $105.30 | Up $0.07 | $105.37 | $105.26 | 2,000 |
| 09:53 AM | $105.23 | Up $0.08 | $105.25 | $105.15 | 2,100 |
| 09:52 AM | $105.15 | Down $ -0.02 | $105.21 | $105.05 | 1,500 |
| 09:51 AM | $105.17 | Down $ -0.12 | $105.28 | $105.10 | 2,900 |
| 09:50 AM | $105.29 | Down $ -0.11 | $105.37 | $105.29 | 400 |
| 09:49 AM | $105.40 | Down $ -0.09 | $105.45 | $105.40 | 300 |
| 09:48 AM | $105.49 | Up $0.10 | $105.50 | $105.38 | 3,300 |
| 09:47 AM | $105.39 | Up $0.11 | $105.42 | $105.33 | 900 |
| 09:46 AM | $105.28 | Down $ -0.01 | $105.29 | $105.28 | 7,900 |
| 09:45 AM | $105.29 | Down $ -0.11 | $105.44 | $105.29 | 1,100 |
| 09:44 AM | $105.40 | Up $0.25 | $105.40 | $105.05 | 500 |
| 09:37 AM | $105.15 | Down $ -0.09 | $105.16 | $105.01 | 1,100 |
| 09:37 AM | $105.15 | Up $0.00 | $105.16 | $105.01 | 0 |
| 09:37 AM | $105.15 | Up $0.00 | $105.16 | $105.01 | 0 |
| 09:37 AM | $105.15 | Up $0.00 | $105.16 | $105.01 | 0 |
| 09:37 AM | $105.15 | Up $0.00 | $105.16 | $105.01 | 0 |
| 09:37 AM | $105.15 | Up $0.00 | $105.16 | $105.01 | 0 |
| 09:37 AM | $105.15 | Up $0.00 | $105.16 | $105.01 | 0 |
| 09:31 AM | $105.24 | Up $0.32 | $105.24 | $105.24 | 100 |
| 09:31 AM | $105.24 | Up $0.00 | $105.24 | $105.24 | 0 |
| 09:31 AM | $105.24 | Up $0.00 | $105.24 | $105.24 | 0 |
| 09:31 AM | $105.24 | Up $0.00 | $105.24 | $105.24 | 0 |
| 09:31 AM | $105.24 | Up $0.00 | $105.24 | $105.24 | 0 |
| 09:31 AM | $105.24 | Up $0.00 | $105.24 | $105.24 | 0 |
| 09:30 AM | $104.92 | Down $ -0.05 | $104.92 | $104.92 | 1,200 |
| Previous close | $104.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-07-2025 | $105.92 | $105.55 | $106.00 | $104.94 | 334,000 |
| 08-07-2025 | $106.07 | $106.13 | $106.18 | $105.55 | 244,600 |
| 07-07-2025 | $106.09 | $106.23 | $106.41 | $105.95 | 293,600 |
| 04-07-2025 | $105.44 | $105.35 | $105.77 | $105.35 | 88,900 |
| 03-07-2025 | $105.16 | $105.48 | $105.80 | $104.97 | 307,900 |
| 02-07-2025 | $103.43 | $103.10 | $103.77 | $102.72 | 536,900 |
| 30-06-2025 | $106.97 | $105.29 | $107.18 | $105.27 | 340,200 |
| 27-06-2025 | $106.18 | $105.87 | $106.33 | $105.48 | 472,000 |
| 26-06-2025 | $105.59 | $105.67 | $105.93 | $105.05 | 263,400 |
| 25-06-2025 | $105.51 | $105.13 | $105.76 | $105.01 | 265,000 |
| 24-06-2025 | $106.70 | $106.09 | $107.12 | $105.62 | 334,300 |
| 23-06-2025 | $105.11 | $105.15 | $105.40 | $104.84 | 307,900 |
| 20-06-2025 | $103.66 | $103.76 | $103.96 | $103.45 | 562,800 |
| 19-06-2025 | $104.12 | $103.75 | $104.27 | $103.70 | 74,600 |
| 18-06-2025 | $103.88 | $104.12 | $104.34 | $103.66 | 253,600 |
| 17-06-2025 | $103.79 | $103.94 | $104.06 | $103.23 | 294,100 |
| 16-06-2025 | $104.20 | $103.92 | $104.42 | $103.71 | 328,400 |
| 13-06-2025 | $104.34 | $104.71 | $104.84 | $104.12 | 226,300 |
| 12-06-2025 | $104.76 | $103.93 | $105.00 | $103.93 | 259,300 |
| 11-06-2025 | $104.02 | $104.43 | $104.47 | $103.99 | 285,200 |
| 10-06-2025 | $104.93 | $104.15 | $105.10 | $103.65 | 383,600 |
| 09-06-2025 | $103.63 | $104.59 | $104.78 | $103.40 | 206,000 |
| 06-06-2025 | $104.69 | $104.63 | $105.07 | $104.34 | 218,900 |
| 05-06-2025 | $105.44 | $104.71 | $106.06 | $104.65 | 218,600 |
| 04-06-2025 | $105.42 | $106.52 | $106.91 | $105.39 | 376,900 |
| 03-06-2025 | $106.90 | $106.93 | $107.44 | $106.71 | 265,900 |
| 02-06-2025 | $107.96 | $107.07 | $108.06 | $107.00 | 353,900 |
| 30-05-2025 | $107.04 | $106.96 | $107.57 | $106.71 | 743,800 |
Graphs are not available, please refer to the detailed table