Quotes and Market Data
Find a quote
TOROMONT IND
158.77 Up 1.77 (1.11 %)
Delayed : 2025/10/29 17:40:00
- Previous close $157.00
- Opening $154.67
- Price Ask $157.44
- Price Bid $157.44
- Size Bid 1
- Size Ask 1
- Today High $159.20
- Today Low $153.50
- 52 Weeks High $163.12
- 52 Weeks Low $107.32
- Volume 242,886
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $158.77 | Down $ -0.05 | $158.77 | $158.77 | 30,400 |
| 03:59 PM | $158.82 | Up $0.10 | $158.82 | $158.68 | 3,200 |
| 03:58 PM | $158.72 | Down $ -0.02 | $158.76 | $158.68 | 1,800 |
| 03:57 PM | $158.74 | Up $0.06 | $158.74 | $158.67 | 800 |
| 03:56 PM | $158.68 | Up $0.00 | $158.69 | $158.66 | 600 |
| 03:55 PM | $158.68 | Up $0.04 | $158.68 | $158.60 | 600 |
| 03:54 PM | $158.64 | Up $0.02 | $158.64 | $158.64 | 200 |
| 03:53 PM | $158.62 | Up $0.08 | $158.62 | $158.54 | 500 |
| 03:51 PM | $158.54 | Down $ -0.08 | $158.54 | $158.54 | 100 |
| 03:51 PM | $158.54 | Up $0.00 | $158.54 | $158.54 | 0 |
| 03:50 PM | $158.62 | Up $0.02 | $158.70 | $158.54 | 5,300 |
| 03:49 PM | $158.60 | Down $ -0.05 | $158.63 | $158.56 | 400 |
| 03:48 PM | $158.65 | Up $0.17 | $158.65 | $158.58 | 500 |
| 03:47 PM | $158.48 | Down $ -0.09 | $158.52 | $158.48 | 300 |
| 03:46 PM | $158.57 | Up $0.16 | $158.57 | $158.57 | 100 |
| 03:45 PM | $158.41 | Up $0.14 | $158.41 | $158.31 | 1,300 |
| 03:43 PM | $158.27 | Down $ -0.04 | $158.30 | $158.27 | 300 |
| 03:43 PM | $158.27 | Up $0.00 | $158.30 | $158.27 | 0 |
| 03:42 PM | $158.31 | Down $ -0.04 | $158.35 | $158.31 | 700 |
| 03:41 PM | $158.35 | Down $ -0.17 | $158.43 | $158.35 | 900 |
| 03:39 PM | $158.52 | Up $0.11 | $158.52 | $158.47 | 300 |
| 03:39 PM | $158.52 | Up $0.00 | $158.52 | $158.47 | 0 |
| 03:38 PM | $158.42 | Up $0.05 | $158.42 | $158.35 | 300 |
| 03:36 PM | $158.36 | Up $0.00 | $158.36 | $158.36 | 100 |
| 03:36 PM | $158.36 | Up $0.00 | $158.36 | $158.36 | 0 |
| 03:35 PM | $158.36 | Up $0.09 | $158.41 | $158.36 | 1,400 |
| 03:34 PM | $158.27 | Up $0.08 | $158.33 | $158.27 | 300 |
| 03:32 PM | $158.19 | Down $ -0.02 | $158.19 | $158.18 | 200 |
| 03:32 PM | $158.19 | Up $0.00 | $158.19 | $158.18 | 0 |
| 03:31 PM | $158.21 | Up $0.03 | $158.21 | $158.21 | 100 |
| 03:29 PM | $158.19 | Up $0.03 | $158.19 | $158.14 | 200 |
| 03:29 PM | $158.19 | Up $0.00 | $158.19 | $158.14 | 0 |
| 03:28 PM | $158.15 | Up $0.00 | $158.16 | $158.15 | 400 |
| 03:26 PM | $158.15 | Up $0.00 | $158.18 | $158.15 | 300 |
| 03:26 PM | $158.15 | Up $0.00 | $158.18 | $158.15 | 0 |
| 03:25 PM | $158.15 | Up $0.05 | $158.18 | $158.10 | 1,800 |
| 03:23 PM | $158.10 | Down $ -0.01 | $158.10 | $158.10 | 100 |
| 03:23 PM | $158.10 | Up $0.00 | $158.10 | $158.10 | 0 |
| 03:22 PM | $158.11 | Down $ -0.05 | $158.11 | $158.11 | 100 |
| 03:21 PM | $158.16 | Down $ -0.04 | $158.19 | $158.16 | 600 |
| 03:20 PM | $158.20 | Up $0.02 | $158.20 | $158.20 | 100 |
| 03:18 PM | $158.18 | Down $ -0.03 | $158.21 | $158.18 | 300 |
| 03:18 PM | $158.18 | Up $0.00 | $158.21 | $158.18 | 0 |
| 03:17 PM | $158.21 | Down $ -0.06 | $158.21 | $158.21 | 100 |
| 03:15 PM | $158.27 | Up $0.06 | $158.27 | $158.20 | 200 |
| 03:15 PM | $158.27 | Up $0.00 | $158.27 | $158.20 | 0 |
| 03:13 PM | $158.21 | Down $ -0.13 | $158.23 | $158.21 | 900 |
| 03:13 PM | $158.21 | Up $0.00 | $158.23 | $158.21 | 0 |
| 03:12 PM | $158.34 | Up $0.00 | $158.34 | $158.26 | 600 |
| 03:11 PM | $158.34 | Down $ -0.02 | $158.34 | $158.34 | 100 |
| 03:10 PM | $158.36 | Up $0.18 | $158.36 | $158.26 | 300 |
| 03:08 PM | $158.18 | Down $ -0.08 | $158.35 | $158.18 | 1,100 |
| 03:08 PM | $158.18 | Up $0.00 | $158.35 | $158.18 | 0 |
| 03:07 PM | $158.26 | Up $0.08 | $158.31 | $158.26 | 200 |
| 03:06 PM | $158.18 | Up $0.12 | $158.19 | $158.18 | 200 |
| 03:05 PM | $158.06 | Up $0.20 | $158.06 | $157.98 | 400 |
| 03:04 PM | $157.86 | Up $0.01 | $157.88 | $157.86 | 500 |
| 03:03 PM | $157.85 | Up $0.02 | $157.87 | $157.85 | 200 |
| 03:02 PM | $157.83 | Up $0.05 | $157.83 | $157.83 | 100 |
| 03:01 PM | $157.78 | Down $ -0.12 | $157.82 | $157.78 | 500 |
| 03:00 PM | $157.90 | Up $0.04 | $157.90 | $157.90 | 100 |
| 02:58 PM | $157.86 | Up $0.11 | $157.86 | $157.76 | 500 |
| 02:58 PM | $157.86 | Up $0.00 | $157.86 | $157.76 | 0 |
| 02:56 PM | $157.75 | Down $ -0.04 | $157.78 | $157.75 | 400 |
| 02:56 PM | $157.75 | Up $0.00 | $157.78 | $157.75 | 0 |
| 02:55 PM | $157.79 | Up $0.00 | $157.90 | $157.79 | 900 |
| 02:54 PM | $157.79 | Up $0.15 | $157.79 | $157.73 | 200 |
| 02:53 PM | $157.64 | Down $ -0.03 | $157.64 | $157.64 | 200 |
| 02:52 PM | $157.67 | Up $0.03 | $157.69 | $157.63 | 400 |
| 02:51 PM | $157.64 | Down $ -0.11 | $157.68 | $157.64 | 1,200 |
| 02:50 PM | $157.75 | Up $0.10 | $157.75 | $157.59 | 400 |
| 02:49 PM | $157.65 | Down $ -0.01 | $157.74 | $157.64 | 400 |
| 02:48 PM | $157.66 | Up $0.02 | $157.66 | $157.57 | 200 |
| 02:47 PM | $157.64 | Down $ -0.11 | $157.64 | $157.64 | 200 |
| 02:45 PM | $157.75 | Up $0.14 | $157.75 | $157.57 | 500 |
| 02:45 PM | $157.75 | Up $0.00 | $157.75 | $157.57 | 0 |
| 02:44 PM | $157.61 | Down $ -0.05 | $157.61 | $157.61 | 100 |
| 02:43 PM | $157.66 | Up $0.03 | $157.89 | $157.66 | 2,100 |
| 02:42 PM | $157.63 | Down $ -0.02 | $157.65 | $157.57 | 300 |
| 02:41 PM | $157.65 | Down $ -0.06 | $157.71 | $157.57 | 800 |
| 02:40 PM | $157.71 | Down $ -0.04 | $157.84 | $157.71 | 300 |
| 02:39 PM | $157.75 | Up $0.08 | $157.75 | $157.64 | 600 |
| 02:38 PM | $157.67 | Up $0.04 | $157.67 | $157.54 | 400 |
| 02:37 PM | $157.63 | Up $0.08 | $157.75 | $157.61 | 1,100 |
| 02:36 PM | $157.55 | Down $ -0.17 | $157.67 | $157.55 | 500 |
| 02:35 PM | $157.72 | Down $ -0.34 | $158.08 | $157.71 | 2,500 |
| 02:32 PM | $158.06 | Up $0.06 | $158.06 | $158.02 | 200 |
| 02:32 PM | $158.06 | Up $0.00 | $158.06 | $158.02 | 0 |
| 02:32 PM | $158.06 | Up $0.00 | $158.06 | $158.02 | 0 |
| 02:30 PM | $158.00 | Down $ -0.09 | $158.05 | $158.00 | 400 |
| 02:30 PM | $158.00 | Up $0.00 | $158.05 | $158.00 | 0 |
| 02:29 PM | $158.09 | Down $ -0.07 | $158.14 | $158.08 | 1,100 |
| 02:27 PM | $158.16 | Up $0.19 | $158.16 | $158.05 | 300 |
| 02:27 PM | $158.16 | Up $0.00 | $158.16 | $158.05 | 0 |
| 02:26 PM | $157.97 | Up $0.04 | $158.01 | $157.97 | 600 |
| 02:25 PM | $157.93 | Up $0.04 | $157.93 | $157.93 | 100 |
| 02:24 PM | $157.89 | Down $ -0.08 | $157.89 | $157.89 | 100 |
| 02:23 PM | $157.97 | Up $0.22 | $157.97 | $157.74 | 1,400 |
| 02:22 PM | $157.75 | Down $ -0.07 | $157.75 | $157.75 | 200 |
| 02:20 PM | $157.82 | Down $ -0.02 | $157.82 | $157.82 | 300 |
| 02:20 PM | $157.82 | Up $0.00 | $157.82 | $157.82 | 0 |
| 02:19 PM | $157.84 | Down $ -0.01 | $157.86 | $157.84 | 600 |
| 02:17 PM | $157.85 | Down $ -0.05 | $157.86 | $157.85 | 200 |
| 02:17 PM | $157.85 | Up $0.00 | $157.86 | $157.85 | 0 |
| 02:16 PM | $157.90 | Down $ -0.05 | $157.93 | $157.90 | 700 |
| 02:15 PM | $157.95 | Up $0.01 | $158.05 | $157.95 | 400 |
| 02:14 PM | $157.94 | Down $ -0.02 | $157.94 | $157.94 | 200 |
| 02:13 PM | $157.96 | Down $0.00 | $158.02 | $157.96 | 700 |
| 02:12 PM | $157.97 | Up $0.03 | $157.97 | $157.92 | 1,800 |
| 02:11 PM | $157.94 | Up $0.00 | $157.94 | $157.94 | 100 |
| 02:10 PM | $157.94 | Up $0.01 | $158.07 | $157.94 | 1,500 |
| 02:09 PM | $157.93 | Up $0.04 | $157.99 | $157.85 | 700 |
| 02:08 PM | $157.89 | Up $0.34 | $157.98 | $157.65 | 4,800 |
| 02:06 PM | $157.55 | Up $0.02 | $157.55 | $157.55 | 700 |
| 02:06 PM | $157.55 | Up $0.00 | $157.55 | $157.55 | 0 |
| 02:05 PM | $157.53 | Up $0.03 | $157.65 | $157.49 | 1,600 |
| 02:04 PM | $157.50 | Down $ -0.09 | $157.53 | $157.50 | 300 |
| 02:03 PM | $157.59 | Down $ -0.17 | $157.67 | $157.59 | 300 |
| 02:02 PM | $157.76 | Down $ -0.08 | $157.76 | $157.75 | 300 |
| 02:01 PM | $157.84 | Up $0.00 | $157.84 | $157.82 | 1,600 |
| 02:00 PM | $157.83 | Down $ -0.07 | $158.00 | $157.83 | 700 |
| 01:59 PM | $157.90 | Down $ -0.17 | $157.98 | $157.90 | 300 |
| 01:58 PM | $158.07 | Down $ -0.16 | $158.39 | $158.07 | 2,100 |
| 01:55 PM | $158.23 | Up $0.02 | $158.23 | $158.23 | 100 |
| 01:55 PM | $158.23 | Up $0.00 | $158.23 | $158.23 | 0 |
| 01:55 PM | $158.23 | Up $0.00 | $158.23 | $158.23 | 0 |
| 01:54 PM | $158.21 | Up $0.07 | $158.21 | $158.12 | 300 |
| 01:53 PM | $158.14 | Down $ -0.01 | $158.14 | $158.14 | 100 |
| 01:52 PM | $158.15 | Down $ -0.07 | $158.23 | $158.15 | 600 |
| 01:49 PM | $158.22 | Down $ -0.02 | $158.23 | $158.22 | 500 |
| 01:49 PM | $158.22 | Up $0.00 | $158.23 | $158.22 | 0 |
| 01:49 PM | $158.22 | Up $0.00 | $158.23 | $158.22 | 0 |
| 01:47 PM | $158.24 | Down $ -0.04 | $158.24 | $158.24 | 100 |
| 01:47 PM | $158.24 | Up $0.00 | $158.24 | $158.24 | 0 |
| 01:46 PM | $158.28 | Down $ -0.03 | $158.28 | $158.28 | 100 |
| 01:44 PM | $158.32 | Down $ -0.09 | $158.32 | $158.25 | 800 |
| 01:44 PM | $158.32 | Up $0.00 | $158.32 | $158.25 | 0 |
| 01:40 PM | $158.41 | Up $0.09 | $158.41 | $158.36 | 200 |
| 01:40 PM | $158.41 | Up $0.00 | $158.41 | $158.36 | 0 |
| 01:40 PM | $158.41 | Up $0.00 | $158.41 | $158.36 | 0 |
| 01:40 PM | $158.41 | Up $0.00 | $158.41 | $158.36 | 0 |
| 01:39 PM | $158.32 | Down $ -0.06 | $158.32 | $158.32 | 100 |
| 01:38 PM | $158.38 | Down $ -0.02 | $158.39 | $158.38 | 400 |
| 01:37 PM | $158.40 | Down $ -0.06 | $158.40 | $158.40 | 100 |
| 01:35 PM | $158.46 | Down $ -0.09 | $158.46 | $158.46 | 700 |
| 01:35 PM | $158.46 | Up $0.00 | $158.46 | $158.46 | 0 |
| 01:33 PM | $158.55 | Down $ -0.01 | $158.55 | $158.55 | 100 |
| 01:33 PM | $158.55 | Up $0.00 | $158.55 | $158.55 | 0 |
| 01:31 PM | $158.56 | Up $0.02 | $158.56 | $158.56 | 100 |
| 01:31 PM | $158.56 | Up $0.00 | $158.56 | $158.56 | 0 |
| 01:30 PM | $158.54 | Up $0.14 | $158.54 | $158.54 | 200 |
| 01:29 PM | $158.40 | Down $ -0.03 | $158.40 | $158.40 | 100 |
| 01:27 PM | $158.43 | Up $0.17 | $158.52 | $158.29 | 600 |
| 01:27 PM | $158.43 | Up $0.00 | $158.52 | $158.29 | 0 |
| 01:25 PM | $158.26 | Down $ -0.01 | $158.26 | $158.17 | 400 |
| 01:25 PM | $158.26 | Up $0.00 | $158.26 | $158.17 | 0 |
| 01:23 PM | $158.27 | Down $ -0.07 | $158.29 | $158.27 | 200 |
| 01:23 PM | $158.27 | Up $0.00 | $158.29 | $158.27 | 0 |
| 01:20 PM | $158.34 | Down $ -0.14 | $158.40 | $158.34 | 500 |
| 01:20 PM | $158.34 | Up $0.00 | $158.40 | $158.34 | 0 |
| 01:20 PM | $158.34 | Up $0.00 | $158.40 | $158.34 | 0 |
| 01:18 PM | $158.48 | Down $ -0.17 | $158.56 | $158.48 | 400 |
| 01:18 PM | $158.48 | Up $0.00 | $158.56 | $158.48 | 0 |
| 01:16 PM | $158.65 | Down $ -0.15 | $158.83 | $158.65 | 800 |
| 01:16 PM | $158.65 | Up $0.00 | $158.83 | $158.65 | 0 |
| 01:15 PM | $158.80 | Down $ -0.16 | $158.94 | $158.77 | 1,600 |
| 01:14 PM | $158.96 | Down $ -0.06 | $158.96 | $158.96 | 100 |
| 01:11 PM | $159.02 | Down $ -0.03 | $159.02 | $159.02 | 100 |
| 01:11 PM | $159.02 | Up $0.00 | $159.02 | $159.02 | 0 |
| 01:11 PM | $159.02 | Up $0.00 | $159.02 | $159.02 | 0 |
| 01:09 PM | $159.05 | Up $0.11 | $159.05 | $158.86 | 1,600 |
| 01:09 PM | $159.05 | Up $0.00 | $159.05 | $158.86 | 0 |
| 01:08 PM | $158.94 | Up $0.14 | $158.94 | $158.87 | 300 |
| 01:07 PM | $158.80 | Down $ -0.12 | $158.91 | $158.80 | 5,900 |
| 01:02 PM | $158.92 | Up $0.03 | $158.92 | $158.92 | 100 |
| 01:02 PM | $158.92 | Up $0.00 | $158.92 | $158.92 | 0 |
| 01:02 PM | $158.92 | Up $0.00 | $158.92 | $158.92 | 0 |
| 01:02 PM | $158.92 | Up $0.00 | $158.92 | $158.92 | 0 |
| 01:02 PM | $158.92 | Up $0.00 | $158.92 | $158.92 | 0 |
| 01:01 PM | $158.89 | Down $ -0.03 | $158.90 | $158.89 | 1,300 |
| 01:00 PM | $158.92 | Down $ -0.10 | $159.02 | $158.92 | 800 |
| 12:58 PM | $159.02 | Down $ -0.08 | $159.02 | $159.02 | 200 |
| 12:58 PM | $159.02 | Up $0.00 | $159.02 | $159.02 | 0 |
| 12:57 PM | $159.10 | Up $0.19 | $159.11 | $158.83 | 4,800 |
| 12:55 PM | $158.91 | Down $ -0.07 | $158.91 | $158.91 | 400 |
| 12:55 PM | $158.91 | Up $0.00 | $158.91 | $158.91 | 0 |
| 12:53 PM | $158.98 | Down $ -0.05 | $158.98 | $158.94 | 1,100 |
| 12:53 PM | $158.98 | Up $0.00 | $158.98 | $158.94 | 0 |
| 12:52 PM | $159.03 | Down $ -0.06 | $159.08 | $159.03 | 500 |
| 12:49 PM | $159.10 | Down $ -0.03 | $159.10 | $159.10 | 100 |
| 12:49 PM | $159.10 | Up $0.00 | $159.10 | $159.10 | 0 |
| 12:49 PM | $159.10 | Up $0.00 | $159.10 | $159.10 | 0 |
| 12:46 PM | $159.13 | Up $0.04 | $159.13 | $159.07 | 300 |
| 12:46 PM | $159.13 | Up $0.00 | $159.13 | $159.07 | 0 |
| 12:46 PM | $159.13 | Up $0.00 | $159.13 | $159.07 | 0 |
| 12:45 PM | $159.09 | Up $0.02 | $159.09 | $159.09 | 100 |
| 12:39 PM | $159.07 | Up $0.25 | $159.07 | $158.86 | 700 |
| 12:39 PM | $159.07 | Up $0.00 | $159.07 | $158.86 | 0 |
| 12:39 PM | $159.07 | Up $0.00 | $159.07 | $158.86 | 0 |
| 12:39 PM | $159.07 | Up $0.00 | $159.07 | $158.86 | 0 |
| 12:39 PM | $159.07 | Up $0.00 | $159.07 | $158.86 | 0 |
| 12:39 PM | $159.07 | Up $0.00 | $159.07 | $158.86 | 0 |
| 12:38 PM | $158.82 | Down $ -0.10 | $158.84 | $158.82 | 200 |
| 12:37 PM | $158.92 | Down $ -0.17 | $159.05 | $158.92 | 400 |
| 12:36 PM | $159.09 | Down $ -0.05 | $159.20 | $159.09 | 700 |
| 12:35 PM | $159.14 | Up $0.02 | $159.14 | $159.05 | 200 |
| 12:31 PM | $159.12 | Up $0.16 | $159.12 | $159.06 | 400 |
| 12:31 PM | $159.12 | Up $0.00 | $159.12 | $159.06 | 0 |
| 12:31 PM | $159.12 | Up $0.00 | $159.12 | $159.06 | 0 |
| 12:31 PM | $159.12 | Up $0.00 | $159.12 | $159.06 | 0 |
| 12:29 PM | $158.96 | Up $0.17 | $158.96 | $158.81 | 400 |
| 12:29 PM | $158.96 | Up $0.00 | $158.96 | $158.81 | 0 |
| 12:28 PM | $158.79 | Up $0.11 | $158.79 | $158.58 | 600 |
| 12:27 PM | $158.68 | Down $ -0.23 | $158.95 | $158.56 | 3,300 |
| 12:23 PM | $158.91 | Down $ -0.02 | $159.00 | $158.91 | 1,000 |
| 12:23 PM | $158.91 | Up $0.00 | $159.00 | $158.91 | 0 |
| 12:23 PM | $158.91 | Up $0.00 | $159.00 | $158.91 | 0 |
| 12:23 PM | $158.91 | Up $0.00 | $159.00 | $158.91 | 0 |
| 12:22 PM | $158.93 | Up $0.21 | $158.93 | $158.86 | 400 |
| 12:21 PM | $158.72 | Up $0.12 | $158.83 | $158.60 | 600 |
| 12:20 PM | $158.60 | Up $0.16 | $158.60 | $158.46 | 600 |
| 12:17 PM | $158.44 | Up $0.00 | $158.59 | $158.44 | 500 |
| 12:17 PM | $158.44 | Up $0.00 | $158.59 | $158.44 | 0 |
| 12:17 PM | $158.44 | Up $0.00 | $158.59 | $158.44 | 0 |
| 12:14 PM | $158.44 | Up $0.03 | $158.44 | $158.44 | 100 |
| 12:14 PM | $158.44 | Up $0.00 | $158.44 | $158.44 | 0 |
| 12:14 PM | $158.44 | Up $0.00 | $158.44 | $158.44 | 0 |
| 12:13 PM | $158.41 | Up $0.09 | $158.41 | $158.41 | 100 |
| 12:11 PM | $158.32 | Up $0.07 | $158.32 | $158.32 | 100 |
| 12:11 PM | $158.32 | Up $0.00 | $158.32 | $158.32 | 0 |
| 12:08 PM | $158.25 | Down $ -0.05 | $158.37 | $158.25 | 300 |
| 12:08 PM | $158.25 | Up $0.00 | $158.37 | $158.25 | 0 |
| 12:08 PM | $158.25 | Up $0.00 | $158.37 | $158.25 | 0 |
| 12:06 PM | $158.30 | Up $0.01 | $158.30 | $158.24 | 200 |
| 12:06 PM | $158.30 | Up $0.00 | $158.30 | $158.24 | 0 |
| 12:05 PM | $158.29 | Up $0.26 | $158.29 | $158.03 | 500 |
| 12:04 PM | $158.03 | Up $0.01 | $158.03 | $158.03 | 100 |
| 12:03 PM | $158.02 | Up $0.03 | $158.06 | $158.02 | 600 |
| 12:02 PM | $157.99 | Down $ -0.01 | $158.00 | $157.93 | 600 |
| 12:00 PM | $158.00 | Down $ -0.03 | $158.00 | $158.00 | 200 |
| 12:00 PM | $158.00 | Up $0.00 | $158.00 | $158.00 | 0 |
| 11:58 AM | $158.03 | Down $ -0.06 | $158.03 | $158.03 | 100 |
| 11:58 AM | $158.03 | Up $0.00 | $158.03 | $158.03 | 0 |
| 11:56 AM | $158.09 | Down $ -0.14 | $158.18 | $158.09 | 600 |
| 11:56 AM | $158.09 | Up $0.00 | $158.18 | $158.09 | 0 |
| 11:55 AM | $158.23 | Down $ -0.18 | $158.33 | $158.23 | 700 |
| 11:53 AM | $158.41 | Down $ -0.13 | $158.48 | $158.41 | 700 |
| 11:53 AM | $158.41 | Up $0.00 | $158.48 | $158.41 | 0 |
| 11:52 AM | $158.54 | Down $ -0.11 | $158.54 | $158.52 | 200 |
| 11:51 AM | $158.65 | Up $0.29 | $158.65 | $158.35 | 2,000 |
| 11:48 AM | $158.36 | Down $ -0.05 | $158.48 | $158.36 | 700 |
| 11:48 AM | $158.36 | Up $0.00 | $158.48 | $158.36 | 0 |
| 11:48 AM | $158.36 | Up $0.00 | $158.48 | $158.36 | 0 |
| 11:46 AM | $158.41 | Down $ -0.02 | $158.41 | $158.41 | 300 |
| 11:46 AM | $158.41 | Up $0.00 | $158.41 | $158.41 | 0 |
| 11:45 AM | $158.43 | Down $ -0.30 | $158.66 | $158.43 | 2,300 |
| 11:44 AM | $158.73 | Up $0.27 | $158.73 | $158.62 | 300 |
| 11:42 AM | $158.46 | Up $0.05 | $158.46 | $158.46 | 100 |
| 11:42 AM | $158.46 | Up $0.00 | $158.46 | $158.46 | 0 |
| 11:41 AM | $158.41 | Down $ -0.01 | $158.41 | $158.41 | 200 |
| 11:39 AM | $158.42 | Up $0.03 | $158.42 | $158.34 | 500 |
| 11:39 AM | $158.42 | Up $0.00 | $158.42 | $158.34 | 0 |
| 11:38 AM | $158.39 | Down $ -0.08 | $158.42 | $158.39 | 400 |
| 11:37 AM | $158.47 | Down $ -0.03 | $158.58 | $158.47 | 200 |
| 11:36 AM | $158.50 | Up $0.12 | $158.61 | $158.46 | 600 |
| 11:35 AM | $158.38 | Down $ -0.06 | $158.38 | $158.38 | 200 |
| 11:34 AM | $158.44 | Up $0.00 | $158.44 | $158.44 | 100 |
| 11:33 AM | $158.44 | Up $0.03 | $158.44 | $158.44 | 100 |
| 11:32 AM | $158.41 | Down $ -0.01 | $158.41 | $158.41 | 100 |
| 11:30 AM | $158.42 | Up $0.01 | $158.42 | $158.38 | 400 |
| 11:30 AM | $158.42 | Up $0.00 | $158.42 | $158.38 | 0 |
| 11:29 AM | $158.41 | Down $ -0.02 | $158.41 | $158.41 | 100 |
| 11:27 AM | $158.43 | Up $0.02 | $158.50 | $158.43 | 300 |
| 11:27 AM | $158.43 | Up $0.00 | $158.50 | $158.43 | 0 |
| 11:25 AM | $158.41 | Down $ -0.16 | $158.63 | $158.41 | 1,400 |
| 11:25 AM | $158.41 | Up $0.00 | $158.63 | $158.41 | 0 |
| 11:23 AM | $158.57 | Up $0.07 | $158.57 | $158.50 | 200 |
| 11:23 AM | $158.57 | Up $0.00 | $158.57 | $158.50 | 0 |
| 11:22 AM | $158.50 | Up $0.15 | $158.50 | $158.47 | 300 |
| 11:21 AM | $158.35 | Up $0.41 | $158.35 | $158.08 | 1,200 |
| 11:19 AM | $157.94 | Up $0.11 | $157.97 | $157.94 | 300 |
| 11:19 AM | $157.94 | Up $0.00 | $157.97 | $157.94 | 0 |
| 11:17 AM | $157.83 | Up $0.01 | $157.83 | $157.78 | 300 |
| 11:17 AM | $157.83 | Up $0.00 | $157.83 | $157.78 | 0 |
| 11:16 AM | $157.82 | Up $0.04 | $157.83 | $157.68 | 1,300 |
| 11:15 AM | $157.78 | Down $ -0.07 | $157.79 | $157.70 | 700 |
| 11:14 AM | $157.85 | Down $ -0.18 | $157.95 | $157.85 | 900 |
| 11:12 AM | $158.03 | Down $ -0.07 | $158.04 | $158.02 | 800 |
| 11:12 AM | $158.03 | Up $0.00 | $158.04 | $158.02 | 0 |
| 11:11 AM | $158.10 | Up $0.16 | $158.10 | $158.03 | 400 |
| 11:10 AM | $157.94 | Up $0.00 | $157.94 | $157.94 | 200 |
| 11:08 AM | $157.94 | Up $0.00 | $157.95 | $157.85 | 1,400 |
| 11:08 AM | $157.94 | Up $0.00 | $157.95 | $157.85 | 0 |
| 11:06 AM | $157.94 | Up $0.37 | $157.94 | $157.56 | 1,500 |
| 11:06 AM | $157.94 | Up $0.00 | $157.94 | $157.56 | 0 |
| 11:03 AM | $157.57 | Up $0.07 | $157.57 | $157.49 | 200 |
| 11:03 AM | $157.57 | Up $0.00 | $157.57 | $157.49 | 0 |
| 11:03 AM | $157.57 | Up $0.00 | $157.57 | $157.49 | 0 |
| 10:58 AM | $157.50 | Up $0.05 | $157.55 | $157.41 | 1,000 |
| 10:58 AM | $157.50 | Up $0.00 | $157.55 | $157.41 | 0 |
| 10:58 AM | $157.50 | Up $0.00 | $157.55 | $157.41 | 0 |
| 10:58 AM | $157.50 | Up $0.00 | $157.55 | $157.41 | 0 |
| 10:58 AM | $157.50 | Up $0.00 | $157.55 | $157.41 | 0 |
| 10:57 AM | $157.45 | Down $ -0.10 | $157.60 | $157.45 | 900 |
| 10:55 AM | $157.55 | Down $ -0.16 | $157.65 | $157.55 | 600 |
| 10:55 AM | $157.55 | Up $0.00 | $157.65 | $157.55 | 0 |
| 10:54 AM | $157.72 | Down $ -0.09 | $157.72 | $157.72 | 400 |
| 10:53 AM | $157.80 | Down $ -0.18 | $157.89 | $157.80 | 500 |
| 10:52 AM | $157.98 | Down $ -0.09 | $157.98 | $157.86 | 800 |
| 10:51 AM | $158.07 | Up $0.11 | $158.07 | $158.01 | 200 |
| 10:50 AM | $157.96 | Up $0.09 | $157.96 | $157.96 | 200 |
| 10:49 AM | $157.87 | Down $ -0.06 | $157.99 | $157.83 | 1,100 |
| 10:48 AM | $157.93 | Up $0.12 | $157.93 | $157.90 | 1,900 |
| 10:47 AM | $157.81 | Up $0.37 | $157.81 | $157.33 | 2,400 |
| 10:45 AM | $157.44 | Down $ -0.14 | $157.50 | $157.43 | 500 |
| 10:45 AM | $157.44 | Up $0.00 | $157.50 | $157.43 | 0 |
| 10:43 AM | $157.58 | Up $0.03 | $157.58 | $157.56 | 200 |
| 10:43 AM | $157.58 | Up $0.00 | $157.58 | $157.56 | 0 |
| 10:42 AM | $157.55 | Up $0.33 | $157.55 | $157.28 | 300 |
| 10:41 AM | $157.22 | Down $ -0.22 | $157.37 | $157.22 | 400 |
| 10:40 AM | $157.44 | Down $ -0.08 | $157.46 | $157.44 | 400 |
| 10:38 AM | $157.52 | Down $ -0.05 | $157.52 | $157.42 | 800 |
| 10:38 AM | $157.52 | Up $0.00 | $157.52 | $157.42 | 0 |
| 10:36 AM | $157.57 | Up $0.16 | $157.57 | $157.45 | 400 |
| 10:36 AM | $157.57 | Up $0.00 | $157.57 | $157.45 | 0 |
| 10:35 AM | $157.42 | Up $0.06 | $157.42 | $157.42 | 200 |
| 10:33 AM | $157.35 | Down $ -0.02 | $157.35 | $157.35 | 200 |
| 10:33 AM | $157.35 | Up $0.00 | $157.35 | $157.35 | 0 |
| 10:32 AM | $157.37 | Down $ -0.24 | $157.49 | $157.37 | 800 |
| 10:31 AM | $157.61 | Down $ -0.02 | $157.64 | $157.47 | 1,100 |
| 10:30 AM | $157.63 | Up $0.13 | $157.72 | $157.59 | 500 |
| 10:29 AM | $157.50 | Up $0.61 | $157.50 | $157.05 | 1,700 |
| 10:27 AM | $156.89 | Down $ -0.17 | $157.11 | $156.89 | 500 |
| 10:27 AM | $156.89 | Up $0.00 | $157.11 | $156.89 | 0 |
| 10:26 AM | $157.06 | Down $ -0.20 | $157.26 | $157.06 | 900 |
| 10:25 AM | $157.26 | Up $0.04 | $157.26 | $157.16 | 300 |
| 10:24 AM | $157.22 | Down $ -0.13 | $157.32 | $157.22 | 500 |
| 10:23 AM | $157.35 | Down $ -0.14 | $157.55 | $157.35 | 1,500 |
| 10:21 AM | $157.49 | Up $0.16 | $157.49 | $157.29 | 700 |
| 10:21 AM | $157.49 | Up $0.00 | $157.49 | $157.29 | 0 |
| 10:19 AM | $157.33 | Up $0.17 | $157.33 | $157.02 | 900 |
| 10:19 AM | $157.33 | Up $0.00 | $157.33 | $157.02 | 0 |
| 10:18 AM | $157.16 | Up $0.25 | $157.16 | $156.94 | 3,200 |
| 10:17 AM | $156.91 | Up $0.42 | $157.01 | $156.66 | 7,500 |
| 10:16 AM | $156.49 | Down $ -0.08 | $156.49 | $156.49 | 100 |
| 10:15 AM | $156.57 | Down $ -0.05 | $156.57 | $156.36 | 3,200 |
| 10:14 AM | $156.62 | Down $ -0.21 | $156.74 | $156.62 | 700 |
| 10:13 AM | $156.83 | Up $0.29 | $156.83 | $156.62 | 600 |
| 10:12 AM | $156.54 | Up $0.11 | $156.54 | $156.54 | 100 |
| 10:11 AM | $156.43 | Down $ -0.15 | $156.60 | $156.14 | 5,600 |
| 10:10 AM | $156.58 | Down $ -0.10 | $156.59 | $156.58 | 200 |
| 10:09 AM | $156.68 | Up $0.01 | $156.70 | $156.53 | 1,200 |
| 10:08 AM | $156.67 | Down $ -0.01 | $156.67 | $156.67 | 100 |
| 10:07 AM | $156.68 | Up $0.49 | $156.68 | $156.12 | 1,700 |
| 10:05 AM | $156.19 | Down $ -0.42 | $156.58 | $156.19 | 1,200 |
| 10:05 AM | $156.19 | Up $0.00 | $156.58 | $156.19 | 0 |
| 10:04 AM | $156.61 | Up $0.90 | $156.61 | $155.72 | 4,100 |
| 10:03 AM | $155.72 | Up $0.03 | $155.72 | $155.66 | 400 |
| 10:02 AM | $155.69 | Down $ -0.15 | $155.78 | $155.69 | 300 |
| 10:01 AM | $155.84 | Up $0.16 | $155.84 | $155.60 | 800 |
| 10:00 AM | $155.68 | Down $ -0.42 | $156.09 | $155.68 | 1,100 |
| 09:59 AM | $156.10 | Down $ -0.15 | $156.16 | $156.10 | 600 |
| 09:58 AM | $156.25 | Up $0.00 | $156.40 | $156.25 | 500 |
| 09:57 AM | $156.25 | Up $0.54 | $156.25 | $155.78 | 1,100 |
| 09:55 AM | $155.71 | Down $ -0.31 | $155.97 | $155.66 | 3,700 |
| 09:55 AM | $155.71 | Up $0.00 | $155.97 | $155.66 | 0 |
| 09:53 AM | $156.02 | Up $0.09 | $156.18 | $156.02 | 1,300 |
| 09:53 AM | $156.02 | Up $0.00 | $156.18 | $156.02 | 0 |
| 09:52 AM | $155.93 | Up $0.05 | $155.93 | $155.85 | 300 |
| 09:51 AM | $155.88 | Up $0.06 | $155.98 | $155.83 | 600 |
| 09:50 AM | $155.82 | Up $0.09 | $155.82 | $155.81 | 300 |
| 09:49 AM | $155.73 | Down $ -0.37 | $156.07 | $155.73 | 1,400 |
| 09:48 AM | $156.10 | Up $0.53 | $156.10 | $155.63 | 1,300 |
| 09:47 AM | $155.57 | Down $ -0.16 | $155.69 | $155.57 | 700 |
| 09:46 AM | $155.73 | Up $0.36 | $155.91 | $155.37 | 1,000 |
| 09:45 AM | $155.37 | Down $ -0.05 | $155.38 | $155.13 | 1,100 |
| 09:44 AM | $155.42 | Up $0.79 | $155.42 | $154.71 | 500 |
| 09:43 AM | $154.63 | Down $ -0.15 | $154.90 | $154.63 | 300 |
| 09:42 AM | $154.78 | Up $0.26 | $154.78 | $154.77 | 300 |
| 09:40 AM | $154.52 | Down $ -0.82 | $155.15 | $154.52 | 400 |
| 09:40 AM | $154.52 | Up $0.00 | $155.15 | $154.52 | 0 |
| 09:39 AM | $155.34 | Up $1.03 | $155.34 | $154.82 | 1,700 |
| 09:38 AM | $154.31 | Down $ -0.18 | $154.31 | $154.31 | 100 |
| 09:37 AM | $154.49 | Up $0.26 | $154.53 | $154.35 | 700 |
| 09:36 AM | $154.23 | Down $ -0.01 | $154.23 | $153.50 | 200 |
| 09:33 AM | $154.24 | Down $ -0.43 | $155.00 | $154.24 | 1,500 |
| 09:33 AM | $154.24 | Up $0.00 | $155.00 | $154.24 | 0 |
| 09:33 AM | $154.24 | Up $0.00 | $155.00 | $154.24 | 0 |
| 09:30 AM | $154.67 | Down $ -2.33 | $154.67 | $154.67 | 3,100 |
| 09:30 AM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 09:30 AM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| Previous close | $157.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-10-2025 | $158.77 | $158.00 | $159.20 | $157.49 | 138,200 |
| 28-10-2025 | $157.00 | $160.30 | $160.30 | $156.39 | 204,900 |
| 27-10-2025 | $160.29 | $160.80 | $160.89 | $160.02 | 78,600 |
| 24-10-2025 | $162.61 | $162.95 | $163.12 | $162.05 | 67,900 |
| 23-10-2025 | $161.46 | $160.80 | $161.75 | $160.75 | 73,000 |
| 22-10-2025 | $160.04 | $159.40 | $160.22 | $158.97 | 79,400 |
| 21-10-2025 | $160.68 | $159.55 | $161.09 | $159.55 | 86,800 |
| 20-10-2025 | $158.72 | $158.29 | $158.75 | $157.74 | 91,200 |
| 17-10-2025 | $156.97 | $157.02 | $157.10 | $156.07 | 120,800 |
| 16-10-2025 | $159.55 | $159.40 | $159.79 | $158.48 | 58,700 |
| 15-10-2025 | $159.62 | $159.99 | $161.07 | $159.57 | 134,900 |
| 14-10-2025 | $159.00 | $157.92 | $159.21 | $157.71 | 89,300 |
| 10-10-2025 | $157.24 | $156.97 | $157.54 | $156.95 | 41,500 |
| 09-10-2025 | $156.64 | $156.86 | $157.00 | $155.41 | 73,500 |
| 08-10-2025 | $158.38 | $156.87 | $158.43 | $155.53 | 130,300 |
| 07-10-2025 | $156.94 | $155.91 | $156.96 | $155.52 | 57,700 |
| 06-10-2025 | $157.34 | $156.28 | $157.48 | $156.10 | 76,000 |
| 03-10-2025 | $155.72 | $155.45 | $155.78 | $154.22 | 77,300 |
| 02-10-2025 | $154.97 | $155.19 | $155.78 | $154.77 | 109,300 |
| 01-10-2025 | $154.32 | $154.73 | $155.16 | $153.94 | 80,200 |
| 30-09-2025 | $154.52 | $154.60 | $155.32 | $154.25 | 199,000 |
| 29-09-2025 | $154.34 | $154.12 | $154.62 | $153.71 | 91,900 |
| 26-09-2025 | $154.52 | $154.32 | $154.61 | $153.40 | 146,800 |
| 24-09-2025 | $152.86 | $151.40 | $153.10 | $151.28 | 115,600 |
| 23-09-2025 | $149.66 | $151.21 | $151.23 | $148.33 | 117,400 |
| 22-09-2025 | $155.30 | $154.74 | $156.04 | $154.36 | 159,500 |
| 19-09-2025 | $152.64 | $152.47 | $152.79 | $151.48 | 553,400 |
| 18-09-2025 | $149.84 | $149.92 | $150.09 | $149.56 | 73,600 |
| 17-09-2025 | $149.70 | $150.18 | $150.50 | $149.16 | 128,800 |
| 16-09-2025 | $148.98 | $148.90 | $149.43 | $148.53 | 94,000 |
Graphs are not available, please refer to the detailed table