Find a quote
BRP INC
99.84 Up 5.44 (5.45 %)
Delayed : 2024/07/26 16:00:01
- Previous close $94.40
- Opening $95.26
- Price Bid $94.00
- Price Ask $94.00
- Size Bid 1
- Size Ask 5
- Today High $99.93
- Today Low $95.26
- 52 Weeks High $122.41
- 52 Weeks Low $77.42
- Volume 133,787
Fundamentals
- P/E Ratio : 12.30
- Earnings/Share : 0.71
- Dividends/Share : $0.21
- Current Div. Yield : 0.89
- Market Cap (M) : 7,401.84
- Shares Out (M) : 74.14
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $99.84 | Up $0.05 | $99.84 | $99.84 | 11,800 |
| 03:59 PM | $99.79 | Up $0.01 | $99.90 | $99.76 | 4,300 |
| 03:58 PM | $99.78 | Down $ -0.04 | $99.90 | $99.78 | 1,700 |
| 03:57 PM | $99.82 | Down $ -0.03 | $99.93 | $99.82 | 1,600 |
| 03:56 PM | $99.85 | Up $0.12 | $99.85 | $99.85 | 400 |
| 03:55 PM | $99.73 | Down $ -0.11 | $99.85 | $99.62 | 3,500 |
| 03:54 PM | $99.84 | Up $0.10 | $99.84 | $99.69 | 1,300 |
| 03:53 PM | $99.74 | Up $0.05 | $99.74 | $99.64 | 500 |
| 03:52 PM | $99.69 | Up $0.01 | $99.69 | $99.69 | 1,400 |
| 03:51 PM | $99.68 | Up $0.08 | $99.68 | $99.53 | 900 |
| 03:50 PM | $99.60 | Down $ -0.07 | $99.68 | $99.60 | 800 |
| 03:49 PM | $99.67 | Up $0.06 | $99.67 | $99.61 | 300 |
| 03:46 PM | $99.61 | Down $ -0.02 | $99.69 | $99.52 | 1,300 |
| 03:46 PM | $99.61 | Up $0.00 | $99.69 | $99.52 | 0 |
| 03:46 PM | $99.61 | Up $0.00 | $99.69 | $99.52 | 0 |
| 03:45 PM | $99.63 | Up $0.11 | $99.64 | $99.62 | 600 |
| 03:43 PM | $99.52 | Up $0.07 | $99.56 | $99.36 | 1,500 |
| 03:43 PM | $99.52 | Up $0.00 | $99.56 | $99.36 | 0 |
| 03:42 PM | $99.45 | Down $ -0.06 | $99.52 | $99.45 | 500 |
| 03:41 PM | $99.51 | Up $0.00 | $99.52 | $99.51 | 200 |
| 03:40 PM | $99.51 | Up $0.08 | $99.51 | $99.51 | 100 |
| 03:39 PM | $99.43 | Down $ -0.02 | $99.50 | $99.43 | 500 |
| 03:38 PM | $99.45 | Up $0.11 | $99.50 | $99.34 | 800 |
| 03:37 PM | $99.34 | Down $ -0.13 | $99.47 | $99.32 | 400 |
| 03:36 PM | $99.47 | Up $0.02 | $99.47 | $99.47 | 100 |
| 03:35 PM | $99.45 | Up $0.20 | $99.45 | $99.36 | 1,100 |
| 03:34 PM | $99.25 | Up $0.00 | $99.25 | $99.25 | 300 |
| 03:33 PM | $99.25 | Down $ -0.11 | $99.25 | $99.25 | 100 |
| 03:30 PM | $99.36 | Down $ -0.01 | $99.36 | $99.17 | 600 |
| 03:30 PM | $99.36 | Up $0.00 | $99.36 | $99.17 | 0 |
| 03:30 PM | $99.36 | Up $0.00 | $99.36 | $99.17 | 0 |
| 03:29 PM | $99.37 | Up $0.07 | $99.37 | $99.37 | 100 |
| 03:28 PM | $99.30 | Up $0.17 | $99.30 | $99.17 | 800 |
| 03:27 PM | $99.13 | Down $ -0.12 | $99.13 | $99.13 | 100 |
| 03:26 PM | $99.25 | Up $0.02 | $99.25 | $99.22 | 800 |
| 03:25 PM | $99.23 | Up $0.01 | $99.23 | $99.22 | 300 |
| 03:23 PM | $99.22 | Up $0.05 | $99.22 | $99.22 | 100 |
| 03:23 PM | $99.22 | Up $0.00 | $99.22 | $99.22 | 0 |
| 03:21 PM | $99.17 | Down $ -0.03 | $99.17 | $99.16 | 500 |
| 03:21 PM | $99.17 | Up $0.00 | $99.17 | $99.16 | 0 |
| 03:19 PM | $99.20 | Up $0.11 | $99.20 | $99.01 | 1,100 |
| 03:19 PM | $99.20 | Up $0.00 | $99.20 | $99.01 | 0 |
| 03:15 PM | $99.09 | Up $0.10 | $99.09 | $99.09 | 200 |
| 03:15 PM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 03:15 PM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 03:15 PM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 03:13 PM | $98.99 | Up $0.04 | $98.99 | $98.93 | 500 |
| 03:13 PM | $98.99 | Up $0.00 | $98.99 | $98.93 | 0 |
| 03:10 PM | $98.95 | Up $0.05 | $99.03 | $98.95 | 2,400 |
| 03:10 PM | $98.95 | Up $0.00 | $99.03 | $98.95 | 0 |
| 03:10 PM | $98.95 | Up $0.00 | $99.03 | $98.95 | 0 |
| 03:09 PM | $98.90 | Up $0.15 | $98.90 | $98.85 | 400 |
| 03:07 PM | $98.75 | Down $ -0.13 | $98.88 | $98.74 | 600 |
| 03:07 PM | $98.75 | Up $0.00 | $98.88 | $98.74 | 0 |
| 03:04 PM | $98.88 | Down $ -0.07 | $98.89 | $98.77 | 1,100 |
| 03:04 PM | $98.88 | Up $0.00 | $98.89 | $98.77 | 0 |
| 03:04 PM | $98.88 | Up $0.00 | $98.89 | $98.77 | 0 |
| 03:03 PM | $98.95 | Up $0.17 | $98.95 | $98.94 | 400 |
| 03:00 PM | $98.78 | Down $ -0.17 | $98.78 | $98.78 | 200 |
| 03:00 PM | $98.78 | Up $0.00 | $98.78 | $98.78 | 0 |
| 03:00 PM | $98.78 | Up $0.00 | $98.78 | $98.78 | 0 |
| 02:59 PM | $98.95 | Up $0.17 | $98.95 | $98.94 | 300 |
| 02:57 PM | $98.78 | Down $ -0.10 | $98.78 | $98.78 | 200 |
| 02:57 PM | $98.78 | Up $0.00 | $98.78 | $98.78 | 0 |
| 02:53 PM | $98.88 | Up $0.14 | $98.88 | $98.57 | 1,400 |
| 02:53 PM | $98.88 | Up $0.00 | $98.88 | $98.57 | 0 |
| 02:53 PM | $98.88 | Up $0.00 | $98.88 | $98.57 | 0 |
| 02:53 PM | $98.88 | Up $0.00 | $98.88 | $98.57 | 0 |
| 02:48 PM | $98.74 | Up $0.19 | $98.74 | $98.73 | 400 |
| 02:48 PM | $98.74 | Up $0.00 | $98.74 | $98.73 | 0 |
| 02:48 PM | $98.74 | Up $0.00 | $98.74 | $98.73 | 0 |
| 02:48 PM | $98.74 | Up $0.00 | $98.74 | $98.73 | 0 |
| 02:48 PM | $98.74 | Up $0.00 | $98.74 | $98.73 | 0 |
| 02:47 PM | $98.55 | Up $0.00 | $98.55 | $98.55 | 100 |
| 02:45 PM | $98.55 | Down $ -0.06 | $98.55 | $98.55 | 100 |
| 02:45 PM | $98.55 | Up $0.00 | $98.55 | $98.55 | 0 |
| 02:41 PM | $98.61 | Down $ -0.01 | $98.62 | $98.61 | 600 |
| 02:41 PM | $98.61 | Up $0.00 | $98.62 | $98.61 | 0 |
| 02:41 PM | $98.61 | Up $0.00 | $98.62 | $98.61 | 0 |
| 02:41 PM | $98.61 | Up $0.00 | $98.62 | $98.61 | 0 |
| 02:39 PM | $98.62 | Down $ -0.18 | $98.62 | $98.62 | 200 |
| 02:39 PM | $98.62 | Up $0.00 | $98.62 | $98.62 | 0 |
| 02:38 PM | $98.80 | Up $0.23 | $98.80 | $98.74 | 1,300 |
| 02:37 PM | $98.57 | Up $0.00 | $98.57 | $98.57 | 100 |
| 02:36 PM | $98.57 | Up $0.00 | $98.57 | $98.57 | 200 |
| 02:35 PM | $98.57 | Down $ -0.02 | $98.57 | $98.57 | 100 |
| 02:33 PM | $98.59 | Down $ -0.02 | $98.61 | $98.59 | 900 |
| 02:33 PM | $98.59 | Up $0.00 | $98.61 | $98.59 | 0 |
| 02:29 PM | $98.61 | Down $ -0.16 | $98.61 | $98.61 | 200 |
| 02:29 PM | $98.61 | Up $0.00 | $98.61 | $98.61 | 0 |
| 02:29 PM | $98.61 | Up $0.00 | $98.61 | $98.61 | 0 |
| 02:29 PM | $98.61 | Up $0.00 | $98.61 | $98.61 | 0 |
| 02:28 PM | $98.77 | Up $0.08 | $98.77 | $98.76 | 400 |
| 02:26 PM | $98.69 | Up $0.01 | $98.69 | $98.63 | 2,200 |
| 02:26 PM | $98.69 | Up $0.00 | $98.69 | $98.63 | 0 |
| 02:24 PM | $98.68 | Up $0.00 | $98.68 | $98.68 | 100 |
| 02:24 PM | $98.68 | Up $0.00 | $98.68 | $98.68 | 0 |
| 02:23 PM | $98.68 | Down $ -0.11 | $98.68 | $98.68 | 100 |
| 02:22 PM | $98.79 | Up $0.11 | $98.79 | $98.79 | 100 |
| 02:21 PM | $98.68 | Down $ -0.11 | $98.68 | $98.68 | 200 |
| 02:20 PM | $98.79 | Up $0.04 | $98.79 | $98.75 | 400 |
| 02:19 PM | $98.75 | Down $ -0.07 | $98.75 | $98.75 | 200 |
| 02:18 PM | $98.82 | Up $0.00 | $98.82 | $98.82 | 100 |
| 02:17 PM | $98.82 | Up $0.12 | $98.82 | $98.78 | 300 |
| 02:16 PM | $98.70 | Up $0.11 | $98.76 | $98.65 | 1,500 |
| 02:15 PM | $98.59 | Down $ -0.02 | $98.59 | $98.59 | 200 |
| 02:13 PM | $98.61 | Up $0.22 | $98.61 | $98.48 | 700 |
| 02:13 PM | $98.61 | Up $0.00 | $98.61 | $98.48 | 0 |
| 02:10 PM | $98.39 | Up $0.18 | $98.39 | $98.04 | 1,300 |
| 02:10 PM | $98.39 | Up $0.00 | $98.39 | $98.04 | 0 |
| 02:10 PM | $98.39 | Up $0.00 | $98.39 | $98.04 | 0 |
| 02:08 PM | $98.21 | Up $0.00 | $98.21 | $98.04 | 200 |
| 02:08 PM | $98.21 | Up $0.00 | $98.21 | $98.04 | 0 |
| 02:07 PM | $98.21 | Up $0.09 | $98.21 | $98.02 | 900 |
| 02:06 PM | $98.12 | Down $ -0.20 | $98.20 | $98.09 | 5,300 |
| 02:05 PM | $98.32 | Down $ -0.36 | $98.74 | $98.32 | 2,900 |
| 02:04 PM | $98.68 | Down $ -0.02 | $98.68 | $98.55 | 300 |
| 02:03 PM | $98.70 | Up $0.01 | $98.70 | $98.70 | 200 |
| 02:02 PM | $98.69 | Up $0.08 | $98.69 | $98.67 | 200 |
| 02:01 PM | $98.62 | Up $0.02 | $98.65 | $98.62 | 600 |
| 02:00 PM | $98.60 | Down $ -0.09 | $98.60 | $98.60 | 400 |
| 01:59 PM | $98.69 | Up $0.04 | $98.69 | $98.69 | 100 |
| 01:58 PM | $98.65 | Down $ -0.01 | $98.65 | $98.65 | 200 |
| 01:57 PM | $98.66 | Up $0.10 | $98.66 | $98.65 | 400 |
| 01:55 PM | $98.56 | Down $ -0.10 | $98.56 | $98.56 | 400 |
| 01:55 PM | $98.56 | Up $0.00 | $98.56 | $98.56 | 0 |
| 01:53 PM | $98.66 | Up $0.20 | $98.66 | $98.56 | 500 |
| 01:53 PM | $98.66 | Up $0.00 | $98.66 | $98.56 | 0 |
| 01:49 PM | $98.46 | Down $ -0.08 | $98.46 | $98.46 | 300 |
| 01:49 PM | $98.46 | Up $0.00 | $98.46 | $98.46 | 0 |
| 01:49 PM | $98.46 | Up $0.00 | $98.46 | $98.46 | 0 |
| 01:49 PM | $98.46 | Up $0.00 | $98.46 | $98.46 | 0 |
| 01:48 PM | $98.54 | Up $0.01 | $98.54 | $98.54 | 200 |
| 01:45 PM | $98.53 | Up $0.04 | $98.53 | $98.49 | 300 |
| 01:45 PM | $98.53 | Up $0.00 | $98.53 | $98.49 | 0 |
| 01:45 PM | $98.53 | Up $0.00 | $98.53 | $98.49 | 0 |
| 01:44 PM | $98.49 | Up $0.13 | $98.49 | $98.43 | 1,100 |
| 01:43 PM | $98.37 | Down $ -0.08 | $98.37 | $98.37 | 200 |
| 01:42 PM | $98.44 | Down $ -0.02 | $98.44 | $98.44 | 400 |
| 01:39 PM | $98.46 | Up $0.03 | $98.46 | $98.46 | 100 |
| 01:39 PM | $98.46 | Up $0.00 | $98.46 | $98.46 | 0 |
| 01:39 PM | $98.46 | Up $0.00 | $98.46 | $98.46 | 0 |
| 01:38 PM | $98.43 | Up $0.15 | $98.43 | $98.43 | 100 |
| 01:36 PM | $98.29 | Down $ -0.05 | $98.35 | $98.27 | 500 |
| 01:36 PM | $98.29 | Up $0.00 | $98.35 | $98.27 | 0 |
| 01:34 PM | $98.33 | Up $0.08 | $98.33 | $98.31 | 400 |
| 01:34 PM | $98.33 | Up $0.00 | $98.33 | $98.31 | 0 |
| 01:32 PM | $98.25 | Up $0.05 | $98.25 | $98.25 | 100 |
| 01:32 PM | $98.25 | Up $0.00 | $98.25 | $98.25 | 0 |
| 01:30 PM | $98.20 | Up $0.17 | $98.20 | $98.00 | 1,100 |
| 01:30 PM | $98.20 | Up $0.00 | $98.20 | $98.00 | 0 |
| 01:29 PM | $98.03 | Up $0.03 | $98.03 | $98.03 | 100 |
| 01:26 PM | $98.00 | Down $ -0.04 | $98.00 | $97.92 | 400 |
| 01:26 PM | $98.00 | Up $0.00 | $98.00 | $97.92 | 0 |
| 01:26 PM | $98.00 | Up $0.00 | $98.00 | $97.92 | 0 |
| 01:25 PM | $98.04 | Up $0.00 | $98.04 | $98.04 | 1,400 |
| 01:18 PM | $98.04 | Up $0.04 | $98.04 | $98.04 | 300 |
| 01:18 PM | $98.04 | Up $0.00 | $98.04 | $98.04 | 0 |
| 01:18 PM | $98.04 | Up $0.00 | $98.04 | $98.04 | 0 |
| 01:18 PM | $98.04 | Up $0.00 | $98.04 | $98.04 | 0 |
| 01:18 PM | $98.04 | Up $0.00 | $98.04 | $98.04 | 0 |
| 01:18 PM | $98.04 | Up $0.00 | $98.04 | $98.04 | 0 |
| 01:18 PM | $98.04 | Up $0.00 | $98.04 | $98.04 | 0 |
| 01:17 PM | $98.00 | Up $0.08 | $98.00 | $97.95 | 1,400 |
| 01:15 PM | $97.92 | Up $0.04 | $97.92 | $97.92 | 200 |
| 01:15 PM | $97.92 | Up $0.00 | $97.92 | $97.92 | 0 |
| 01:14 PM | $97.88 | Up $0.03 | $97.88 | $97.88 | 100 |
| 01:13 PM | $97.85 | Up $0.09 | $97.85 | $97.81 | 600 |
| 01:11 PM | $97.76 | Up $0.00 | $97.76 | $97.76 | 100 |
| 01:11 PM | $97.76 | Up $0.00 | $97.76 | $97.76 | 0 |
| 01:10 PM | $97.76 | Down $ -0.06 | $97.76 | $97.76 | 100 |
| 01:06 PM | $97.82 | Up $0.05 | $97.82 | $97.82 | 100 |
| 01:06 PM | $97.82 | Up $0.00 | $97.82 | $97.82 | 0 |
| 01:06 PM | $97.82 | Up $0.00 | $97.82 | $97.82 | 0 |
| 01:06 PM | $97.82 | Up $0.00 | $97.82 | $97.82 | 0 |
| 01:04 PM | $97.77 | Up $0.01 | $97.77 | $97.77 | 300 |
| 01:04 PM | $97.77 | Up $0.00 | $97.77 | $97.77 | 0 |
| 01:03 PM | $97.76 | Up $0.01 | $97.76 | $97.76 | 100 |
| 01:01 PM | $97.75 | Up $0.02 | $97.75 | $97.73 | 1,000 |
| 01:01 PM | $97.75 | Up $0.00 | $97.75 | $97.73 | 0 |
| 12:59 PM | $97.73 | Down $ -0.01 | $97.73 | $97.73 | 100 |
| 12:59 PM | $97.73 | Up $0.00 | $97.73 | $97.73 | 0 |
| 12:51 PM | $97.74 | Up $0.20 | $97.74 | $97.60 | 1,200 |
| 12:51 PM | $97.74 | Up $0.00 | $97.74 | $97.60 | 0 |
| 12:51 PM | $97.74 | Up $0.00 | $97.74 | $97.60 | 0 |
| 12:51 PM | $97.74 | Up $0.00 | $97.74 | $97.60 | 0 |
| 12:51 PM | $97.74 | Up $0.00 | $97.74 | $97.60 | 0 |
| 12:51 PM | $97.74 | Up $0.00 | $97.74 | $97.60 | 0 |
| 12:51 PM | $97.74 | Up $0.00 | $97.74 | $97.60 | 0 |
| 12:51 PM | $97.74 | Up $0.00 | $97.74 | $97.60 | 0 |
| 12:49 PM | $97.54 | Up $0.02 | $97.54 | $97.54 | 100 |
| 12:49 PM | $97.54 | Up $0.00 | $97.54 | $97.54 | 0 |
| 12:48 PM | $97.52 | Down $ -0.04 | $97.52 | $97.50 | 500 |
| 12:47 PM | $97.56 | Down $0.00 | $97.57 | $97.56 | 200 |
| 12:46 PM | $97.57 | Up $0.00 | $97.57 | $97.57 | 100 |
| 12:45 PM | $97.56 | Down $ -0.07 | $97.57 | $97.56 | 400 |
| 12:39 PM | $97.63 | Up $0.07 | $97.63 | $97.63 | 200 |
| 12:39 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 12:39 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 12:39 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 12:39 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 12:39 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 12:34 PM | $97.56 | Down $ -0.04 | $97.56 | $97.56 | 500 |
| 12:34 PM | $97.56 | Up $0.00 | $97.56 | $97.56 | 0 |
| 12:34 PM | $97.56 | Up $0.00 | $97.56 | $97.56 | 0 |
| 12:34 PM | $97.56 | Up $0.00 | $97.56 | $97.56 | 0 |
| 12:34 PM | $97.56 | Up $0.00 | $97.56 | $97.56 | 0 |
| 12:31 PM | $97.60 | Down $ -0.02 | $97.60 | $97.60 | 100 |
| 12:31 PM | $97.60 | Up $0.00 | $97.60 | $97.60 | 0 |
| 12:31 PM | $97.60 | Up $0.00 | $97.60 | $97.60 | 0 |
| 12:29 PM | $97.62 | Up $0.06 | $97.62 | $97.61 | 200 |
| 12:29 PM | $97.62 | Up $0.00 | $97.62 | $97.61 | 0 |
| 12:27 PM | $97.56 | Up $0.15 | $97.56 | $97.46 | 800 |
| 12:27 PM | $97.56 | Up $0.00 | $97.56 | $97.46 | 0 |
| 12:23 PM | $97.41 | Down $ -0.07 | $97.41 | $97.41 | 200 |
| 12:23 PM | $97.41 | Up $0.00 | $97.41 | $97.41 | 0 |
| 12:23 PM | $97.41 | Up $0.00 | $97.41 | $97.41 | 0 |
| 12:23 PM | $97.41 | Up $0.00 | $97.41 | $97.41 | 0 |
| 12:16 PM | $97.48 | Up $0.12 | $97.49 | $97.48 | 200 |
| 12:16 PM | $97.48 | Up $0.00 | $97.49 | $97.48 | 0 |
| 12:16 PM | $97.48 | Up $0.00 | $97.49 | $97.48 | 0 |
| 12:16 PM | $97.48 | Up $0.00 | $97.49 | $97.48 | 0 |
| 12:16 PM | $97.48 | Up $0.00 | $97.49 | $97.48 | 0 |
| 12:16 PM | $97.48 | Up $0.00 | $97.49 | $97.48 | 0 |
| 12:16 PM | $97.48 | Up $0.00 | $97.49 | $97.48 | 0 |
| 12:13 PM | $97.36 | Down $ -0.05 | $97.38 | $97.30 | 900 |
| 12:13 PM | $97.36 | Up $0.00 | $97.38 | $97.30 | 0 |
| 12:13 PM | $97.36 | Up $0.00 | $97.38 | $97.30 | 0 |
| 12:05 PM | $97.41 | Up $0.12 | $97.44 | $97.41 | 200 |
| 12:05 PM | $97.41 | Up $0.00 | $97.44 | $97.41 | 0 |
| 12:05 PM | $97.41 | Up $0.00 | $97.44 | $97.41 | 0 |
| 12:05 PM | $97.41 | Up $0.00 | $97.44 | $97.41 | 0 |
| 12:05 PM | $97.41 | Up $0.00 | $97.44 | $97.41 | 0 |
| 12:05 PM | $97.41 | Up $0.00 | $97.44 | $97.41 | 0 |
| 12:05 PM | $97.41 | Up $0.00 | $97.44 | $97.41 | 0 |
| 12:05 PM | $97.41 | Up $0.00 | $97.44 | $97.41 | 0 |
| 12:03 PM | $97.29 | Up $0.10 | $97.29 | $97.20 | 1,200 |
| 12:03 PM | $97.29 | Up $0.00 | $97.29 | $97.20 | 0 |
| 12:02 PM | $97.19 | Up $0.05 | $97.19 | $97.15 | 300 |
| 11:58 AM | $97.14 | Up $0.10 | $97.14 | $97.13 | 400 |
| 11:58 AM | $97.14 | Up $0.00 | $97.14 | $97.13 | 0 |
| 11:58 AM | $97.14 | Up $0.00 | $97.14 | $97.13 | 0 |
| 11:58 AM | $97.14 | Up $0.00 | $97.14 | $97.13 | 0 |
| 11:57 AM | $97.04 | Down $ -0.09 | $97.04 | $97.04 | 100 |
| 11:56 AM | $97.13 | Up $0.00 | $97.13 | $97.13 | 100 |
| 11:54 AM | $97.13 | Up $0.08 | $97.13 | $97.13 | 100 |
| 11:54 AM | $97.13 | Up $0.00 | $97.13 | $97.13 | 0 |
| 11:51 AM | $97.05 | Up $0.07 | $97.05 | $97.05 | 100 |
| 11:51 AM | $97.05 | Up $0.00 | $97.05 | $97.05 | 0 |
| 11:51 AM | $97.05 | Up $0.00 | $97.05 | $97.05 | 0 |
| 11:46 AM | $96.98 | Up $0.07 | $96.99 | $96.87 | 600 |
| 11:46 AM | $96.98 | Up $0.00 | $96.99 | $96.87 | 0 |
| 11:46 AM | $96.98 | Up $0.00 | $96.99 | $96.87 | 0 |
| 11:46 AM | $96.98 | Up $0.00 | $96.99 | $96.87 | 0 |
| 11:46 AM | $96.98 | Up $0.00 | $96.99 | $96.87 | 0 |
| 11:45 AM | $96.91 | Up $0.10 | $96.94 | $96.80 | 800 |
| 11:44 AM | $96.81 | Up $0.14 | $96.83 | $96.76 | 800 |
| 11:40 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 500 |
| 11:40 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 11:40 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 11:40 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 11:39 AM | $96.67 | Up $0.00 | $96.67 | $96.67 | 100 |
| 11:38 AM | $96.67 | Up $0.10 | $96.74 | $96.58 | 1,400 |
| 11:37 AM | $96.57 | Up $0.12 | $96.57 | $96.56 | 200 |
| 11:35 AM | $96.45 | Down $ -0.14 | $96.54 | $96.45 | 600 |
| 11:35 AM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 11:34 AM | $96.59 | Up $0.33 | $96.59 | $96.45 | 600 |
| 11:32 AM | $96.26 | Up $0.18 | $96.26 | $96.18 | 2,800 |
| 11:32 AM | $96.26 | Up $0.00 | $96.26 | $96.18 | 0 |
| 11:31 AM | $96.08 | Down $ -0.12 | $96.08 | $96.08 | 100 |
| 11:29 AM | $96.20 | Down $ -0.20 | $96.21 | $96.20 | 200 |
| 11:29 AM | $96.20 | Up $0.00 | $96.21 | $96.20 | 0 |
| 11:26 AM | $96.40 | Down $ -0.02 | $96.45 | $96.40 | 800 |
| 11:26 AM | $96.40 | Up $0.00 | $96.45 | $96.40 | 0 |
| 11:26 AM | $96.40 | Up $0.00 | $96.45 | $96.40 | 0 |
| 11:25 AM | $96.42 | Down $ -0.08 | $96.42 | $96.42 | 100 |
| 11:17 AM | $96.50 | Down $ -0.14 | $96.50 | $96.50 | 100 |
| 11:17 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:17 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:17 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:17 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:17 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:17 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:17 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:14 AM | $96.64 | Up $0.00 | $96.64 | $96.64 | 100 |
| 11:14 AM | $96.64 | Up $0.00 | $96.64 | $96.64 | 0 |
| 11:14 AM | $96.64 | Up $0.00 | $96.64 | $96.64 | 0 |
| 11:13 AM | $96.64 | Down $ -0.09 | $96.64 | $96.64 | 200 |
| 11:12 AM | $96.73 | Down $ -0.15 | $96.75 | $96.73 | 300 |
| 11:01 AM | $96.88 | Up $0.19 | $96.88 | $96.81 | 500 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:01 AM | $96.88 | Up $0.00 | $96.88 | $96.81 | 0 |
| 11:00 AM | $96.69 | Down $ -0.16 | $96.84 | $96.69 | 400 |
| 10:57 AM | $96.85 | Down $ -0.13 | $96.86 | $96.85 | 300 |
| 10:57 AM | $96.85 | Up $0.00 | $96.86 | $96.85 | 0 |
| 10:57 AM | $96.85 | Up $0.00 | $96.86 | $96.85 | 0 |
| 10:55 AM | $96.98 | Up $0.12 | $96.98 | $96.96 | 200 |
| 10:55 AM | $96.98 | Up $0.00 | $96.98 | $96.96 | 0 |
| 10:50 AM | $96.86 | Down $ -0.14 | $96.98 | $96.68 | 1,600 |
| 10:50 AM | $96.86 | Up $0.00 | $96.98 | $96.68 | 0 |
| 10:50 AM | $96.86 | Up $0.00 | $96.98 | $96.68 | 0 |
| 10:50 AM | $96.86 | Up $0.00 | $96.98 | $96.68 | 0 |
| 10:50 AM | $96.86 | Up $0.00 | $96.98 | $96.68 | 0 |
| 10:48 AM | $97.00 | Up $0.01 | $97.00 | $97.00 | 200 |
| 10:48 AM | $97.00 | Up $0.00 | $97.00 | $97.00 | 0 |
| 10:47 AM | $96.99 | Up $0.10 | $96.99 | $96.90 | 200 |
| 10:44 AM | $96.89 | Up $0.08 | $96.89 | $96.88 | 200 |
| 10:44 AM | $96.89 | Up $0.00 | $96.89 | $96.88 | 0 |
| 10:44 AM | $96.89 | Up $0.00 | $96.89 | $96.88 | 0 |
| 10:43 AM | $96.81 | Up $0.15 | $96.81 | $96.81 | 100 |
| 10:41 AM | $96.66 | Up $0.07 | $96.66 | $96.66 | 100 |
| 10:41 AM | $96.66 | Up $0.00 | $96.66 | $96.66 | 0 |
| 10:40 AM | $96.59 | Up $0.19 | $96.59 | $96.51 | 400 |
| 10:38 AM | $96.40 | Up $0.05 | $96.40 | $96.34 | 1,100 |
| 10:38 AM | $96.40 | Up $0.00 | $96.40 | $96.34 | 0 |
| 10:36 AM | $96.35 | Up $0.08 | $96.35 | $96.30 | 600 |
| 10:36 AM | $96.35 | Up $0.00 | $96.35 | $96.30 | 0 |
| 10:33 AM | $96.27 | Up $0.20 | $96.27 | $96.17 | 300 |
| 10:33 AM | $96.27 | Up $0.00 | $96.27 | $96.17 | 0 |
| 10:33 AM | $96.27 | Up $0.00 | $96.27 | $96.17 | 0 |
| 10:32 AM | $96.07 | Down $ -0.25 | $96.31 | $96.07 | 600 |
| 10:30 AM | $96.32 | Down $ -0.02 | $96.32 | $96.32 | 200 |
| 10:30 AM | $96.32 | Up $0.00 | $96.32 | $96.32 | 0 |
| 10:28 AM | $96.34 | Down $ -0.44 | $96.67 | $96.23 | 2,600 |
| 10:28 AM | $96.34 | Up $0.00 | $96.67 | $96.23 | 0 |
| 10:25 AM | $96.78 | Up $0.06 | $96.97 | $96.78 | 1,400 |
| 10:25 AM | $96.78 | Up $0.00 | $96.97 | $96.78 | 0 |
| 10:25 AM | $96.78 | Up $0.00 | $96.97 | $96.78 | 0 |
| 10:24 AM | $96.72 | Down $ -0.01 | $96.72 | $96.63 | 300 |
| 10:20 AM | $96.73 | Down $ -0.09 | $96.73 | $96.73 | 100 |
| 10:20 AM | $96.73 | Up $0.00 | $96.73 | $96.73 | 0 |
| 10:20 AM | $96.73 | Up $0.00 | $96.73 | $96.73 | 0 |
| 10:20 AM | $96.73 | Up $0.00 | $96.73 | $96.73 | 0 |
| 10:16 AM | $96.83 | Down $ -0.16 | $97.01 | $96.83 | 500 |
| 10:16 AM | $96.83 | Up $0.00 | $97.01 | $96.83 | 0 |
| 10:16 AM | $96.83 | Up $0.00 | $97.01 | $96.83 | 0 |
| 10:16 AM | $96.83 | Up $0.00 | $97.01 | $96.83 | 0 |
| 10:13 AM | $96.99 | Down $ -0.33 | $97.34 | $96.99 | 1,600 |
| 10:13 AM | $96.99 | Up $0.00 | $97.34 | $96.99 | 0 |
| 10:13 AM | $96.99 | Up $0.00 | $97.34 | $96.99 | 0 |
| 10:12 AM | $97.32 | Up $0.09 | $97.32 | $97.24 | 200 |
| 10:10 AM | $97.23 | Up $0.26 | $97.23 | $97.10 | 500 |
| 10:10 AM | $97.23 | Up $0.00 | $97.23 | $97.10 | 0 |
| 10:07 AM | $96.97 | Up $0.01 | $96.97 | $96.97 | 100 |
| 10:07 AM | $96.97 | Up $0.00 | $96.97 | $96.97 | 0 |
| 10:07 AM | $96.97 | Up $0.00 | $96.97 | $96.97 | 0 |
| 10:06 AM | $96.96 | Up $0.21 | $96.96 | $96.75 | 1,700 |
| 10:01 AM | $96.75 | Up $0.00 | $96.75 | $96.67 | 400 |
| 10:01 AM | $96.75 | Up $0.00 | $96.75 | $96.67 | 0 |
| 10:01 AM | $96.75 | Up $0.00 | $96.75 | $96.67 | 0 |
| 10:01 AM | $96.75 | Up $0.00 | $96.75 | $96.67 | 0 |
| 10:01 AM | $96.75 | Up $0.00 | $96.75 | $96.67 | 0 |
| 10:00 AM | $96.75 | Up $0.16 | $96.84 | $96.64 | 700 |
| 09:59 AM | $96.59 | Up $0.06 | $96.59 | $96.59 | 100 |
| 09:57 AM | $96.53 | Up $0.15 | $96.54 | $96.45 | 1,500 |
| 09:57 AM | $96.53 | Up $0.00 | $96.54 | $96.45 | 0 |
| 09:54 AM | $96.38 | Up $0.22 | $96.38 | $96.07 | 1,700 |
| 09:54 AM | $96.38 | Up $0.00 | $96.38 | $96.07 | 0 |
| 09:54 AM | $96.38 | Up $0.00 | $96.38 | $96.07 | 0 |
| 09:53 AM | $96.16 | Down $ -0.03 | $96.16 | $96.16 | 200 |
| 09:49 AM | $96.18 | Up $0.13 | $96.18 | $96.18 | 100 |
| 09:49 AM | $96.18 | Up $0.00 | $96.18 | $96.18 | 0 |
| 09:49 AM | $96.18 | Up $0.00 | $96.18 | $96.18 | 0 |
| 09:49 AM | $96.18 | Up $0.00 | $96.18 | $96.18 | 0 |
| 09:48 AM | $96.05 | Up $0.02 | $96.05 | $96.05 | 1,000 |
| 09:47 AM | $96.03 | Down $ -0.21 | $96.04 | $96.03 | 200 |
| 09:45 AM | $96.24 | Down $ -0.10 | $96.26 | $96.24 | 300 |
| 09:45 AM | $96.24 | Up $0.00 | $96.26 | $96.24 | 0 |
| 09:44 AM | $96.34 | Up $0.11 | $96.35 | $96.34 | 200 |
| 09:43 AM | $96.23 | Up $0.21 | $96.23 | $96.12 | 200 |
| 09:40 AM | $96.02 | Down $ -0.11 | $96.03 | $96.02 | 200 |
| 09:40 AM | $96.02 | Up $0.00 | $96.03 | $96.02 | 0 |
| 09:40 AM | $96.02 | Up $0.00 | $96.03 | $96.02 | 0 |
| 09:39 AM | $96.13 | Down $ -0.11 | $96.21 | $96.13 | 700 |
| 09:37 AM | $96.24 | Up $0.71 | $96.45 | $95.90 | 2,100 |
| 09:37 AM | $96.24 | Up $0.00 | $96.45 | $95.90 | 0 |
| 09:36 AM | $95.53 | Up $0.04 | $95.53 | $95.50 | 200 |
| 09:35 AM | $95.49 | Up $0.23 | $95.49 | $95.48 | 200 |
| 09:30 AM | $95.26 | Up $0.86 | $95.26 | $95.26 | 600 |
| 09:30 AM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| 09:30 AM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| 09:30 AM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| 09:30 AM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| Previous close | $94.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $99.84 | $97.15 | $99.93 | $97.15 | 91,100 |
| 25/07/2024 | $94.40 | $94.62 | $95.26 | $94.19 | 105,900 |
| 24/07/2024 | $91.66 | $93.68 | $93.72 | $91.38 | 95,300 |
| 23/07/2024 | $94.24 | $91.76 | $94.70 | $91.65 | 173,900 |
| 22/07/2024 | $97.02 | $95.71 | $97.38 | $95.57 | 75,800 |
| 19/07/2024 | $95.38 | $95.05 | $96.03 | $94.76 | 79,500 |
| 18/07/2024 | $96.75 | $97.06 | $97.77 | $95.81 | 95,200 |
| 17/07/2024 | $96.74 | $96.78 | $97.63 | $96.60 | 130,100 |
| 16/07/2024 | $96.84 | $96.15 | $97.23 | $96.04 | 123,400 |
| 15/07/2024 | $93.93 | $95.34 | $95.36 | $93.74 | 106,200 |
| 12/07/2024 | $94.44 | $94.03 | $95.24 | $93.60 | 197,400 |
| 11/07/2024 | $91.54 | $90.14 | $91.65 | $89.95 | 89,800 |
| 10/07/2024 | $86.71 | $86.28 | $86.98 | $85.57 | 84,800 |
| 09/07/2024 | $83.84 | $82.27 | $83.97 | $82.21 | 294,600 |
| 08/07/2024 | $84.74 | $85.34 | $85.63 | $84.35 | 142,800 |
| 05/07/2024 | $86.07 | $86.66 | $86.78 | $85.68 | 209,900 |
| 04/07/2024 | $88.50 | $87.95 | $88.50 | $87.70 | 31,600 |
| 03/07/2024 | $88.13 | $88.01 | $88.27 | $87.76 | 42,300 |
| 02/07/2024 | $87.71 | $87.18 | $87.94 | $87.18 | 110,000 |
| 28/06/2024 | $87.65 | $88.02 | $88.05 | $87.10 | 110,400 |
| 27/06/2024 | $86.84 | $86.25 | $86.89 | $86.04 | 255,300 |
| 26/06/2024 | $85.87 | $86.20 | $86.41 | $85.54 | 147,200 |
| 25/06/2024 | $85.98 | $86.75 | $87.43 | $85.54 | 154,400 |
| 24/06/2024 | $89.16 | $89.55 | $89.75 | $88.01 | 119,500 |
| 21/06/2024 | $87.40 | $88.22 | $89.00 | $86.66 | 438,100 |
| 20/06/2024 | $87.14 | $87.53 | $87.65 | $86.11 | 203,300 |
| 19/06/2024 | $86.00 | $86.09 | $86.30 | $85.85 | 34,500 |
| 18/06/2024 | $85.80 | $85.61 | $86.12 | $85.04 | 255,300 |
| 17/06/2024 | $86.80 | $86.42 | $87.37 | $86.34 | 233,900 |
| 14/06/2024 | $84.73 | $84.96 | $85.31 | $84.14 | 164,500 |
Graphs are not available, please refer to the detailed table