Find a quote
MAGNA INTERNATIONAL INC
54.13 Down -0.78 (-1.44 %)
Delayed : 2025/02/21 16:00:01
- Previous close $54.91
- Opening $55.11
- Today High $55.31
- Today Low $53.86
- Price Bid $54.00
- Price Ask $54.00
- 52 Weeks High $75.93
- 52 Weeks Low $51.34
- Size Bid 14
- Size Ask 6
- Volume 3,556,705
Fundamentals
- P/E Ratio : 10.85
- Earnings/Share : 0.26
- Dividends/Share : $0.49
- Current Div. Yield : 5.13
- Market Cap (M) : 15,312.07
- Shares Out (M) : 282.88
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.13 | Down $ -0.01 | $54.13 | $54.13 | 253,800 |
| 03:59 PM | $54.14 | Down $ -0.03 | $54.16 | $54.13 | 17,400 |
| 03:58 PM | $54.17 | Down $ -0.02 | $54.18 | $54.15 | 6,900 |
| 03:57 PM | $54.19 | Up $0.01 | $54.20 | $54.18 | 5,400 |
| 03:56 PM | $54.18 | Down $ -0.04 | $54.22 | $54.15 | 11,400 |
| 03:55 PM | $54.22 | Up $0.05 | $54.23 | $54.17 | 10,100 |
| 03:54 PM | $54.17 | Up $0.01 | $54.18 | $54.16 | 6,300 |
| 03:53 PM | $54.16 | Down $ -0.06 | $54.21 | $54.16 | 6,700 |
| 03:52 PM | $54.22 | Up $0.02 | $54.22 | $54.20 | 3,500 |
| 03:51 PM | $54.20 | Up $0.00 | $54.20 | $54.17 | 1,400 |
| 03:50 PM | $54.20 | Up $0.03 | $54.29 | $54.17 | 8,500 |
| 03:49 PM | $54.17 | Down $ -0.05 | $54.21 | $54.17 | 2,700 |
| 03:48 PM | $54.22 | Down $ -0.04 | $54.25 | $54.21 | 2,400 |
| 03:47 PM | $54.26 | Down $ -0.02 | $54.28 | $54.26 | 1,400 |
| 03:46 PM | $54.28 | Down $ -0.02 | $54.32 | $54.27 | 3,100 |
| 03:45 PM | $54.31 | Down $ -0.05 | $54.36 | $54.30 | 3,500 |
| 03:44 PM | $54.36 | Up $0.06 | $54.38 | $54.25 | 5,400 |
| 03:43 PM | $54.30 | Up $0.03 | $54.30 | $54.26 | 6,600 |
| 03:42 PM | $54.27 | Up $0.01 | $54.29 | $54.25 | 8,300 |
| 03:41 PM | $54.26 | Down $ -0.09 | $54.34 | $54.23 | 3,500 |
| 03:40 PM | $54.35 | Up $0.11 | $54.35 | $54.23 | 5,900 |
| 03:39 PM | $54.24 | Up $0.02 | $54.24 | $54.23 | 2,500 |
| 03:38 PM | $54.23 | Up $0.00 | $54.23 | $54.22 | 2,000 |
| 03:37 PM | $54.23 | Down $ -0.02 | $54.23 | $54.22 | 2,700 |
| 03:36 PM | $54.24 | Up $0.00 | $54.25 | $54.23 | 2,500 |
| 03:35 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 700 |
| 03:34 PM | $54.24 | Up $0.00 | $54.24 | $54.23 | 400 |
| 03:33 PM | $54.24 | Up $0.00 | $54.24 | $54.22 | 3,600 |
| 03:32 PM | $54.24 | Up $0.01 | $54.26 | $54.24 | 7,100 |
| 03:31 PM | $54.23 | Up $0.00 | $54.25 | $54.22 | 3,200 |
| 03:30 PM | $54.23 | Up $0.02 | $54.23 | $54.22 | 600 |
| 03:29 PM | $54.21 | Up $0.01 | $54.25 | $54.20 | 1,300 |
| 03:28 PM | $54.20 | Down $ -0.03 | $54.21 | $54.20 | 3,500 |
| 03:27 PM | $54.23 | Down $ -0.05 | $54.29 | $54.23 | 2,800 |
| 03:26 PM | $54.28 | Down $ -0.02 | $54.29 | $54.28 | 900 |
| 03:25 PM | $54.30 | Up $0.01 | $54.30 | $54.29 | 1,400 |
| 03:24 PM | $54.29 | Down $ -0.01 | $54.31 | $54.29 | 2,400 |
| 03:23 PM | $54.30 | Down $ -0.05 | $54.33 | $54.30 | 1,400 |
| 03:22 PM | $54.35 | Up $0.02 | $54.37 | $54.31 | 2,800 |
| 03:21 PM | $54.33 | Down $ -0.03 | $54.36 | $54.33 | 1,200 |
| 03:20 PM | $54.36 | Up $0.00 | $54.36 | $54.33 | 1,100 |
| 03:19 PM | $54.36 | Up $0.01 | $54.38 | $54.34 | 2,000 |
| 03:18 PM | $54.35 | Up $0.11 | $54.35 | $54.26 | 1,500 |
| 03:17 PM | $54.24 | Up $0.01 | $54.27 | $54.24 | 1,700 |
| 03:16 PM | $54.23 | Up $0.01 | $54.23 | $54.23 | 300 |
| 03:15 PM | $54.22 | Down $ -0.01 | $54.26 | $54.22 | 2,600 |
| 03:14 PM | $54.23 | Up $0.01 | $54.23 | $54.22 | 200 |
| 03:13 PM | $54.22 | Down $ -0.01 | $54.24 | $54.22 | 1,200 |
| 03:12 PM | $54.23 | Up $0.06 | $54.23 | $54.17 | 500 |
| 03:11 PM | $54.17 | Up $0.05 | $54.17 | $54.12 | 500 |
| 03:10 PM | $54.12 | Down $ -0.03 | $54.14 | $54.12 | 1,100 |
| 03:09 PM | $54.15 | Up $0.06 | $54.15 | $54.12 | 1,200 |
| 03:08 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 100 |
| 03:07 PM | $54.09 | Up $0.00 | $54.10 | $54.08 | 600 |
| 03:06 PM | $54.09 | Up $0.04 | $54.09 | $54.06 | 800 |
| 03:05 PM | $54.05 | Up $0.02 | $54.06 | $54.04 | 1,200 |
| 03:04 PM | $54.03 | Up $0.02 | $54.03 | $54.03 | 200 |
| 03:03 PM | $54.01 | Up $0.02 | $54.03 | $54.00 | 1,300 |
| 03:02 PM | $53.99 | Up $0.01 | $54.00 | $53.98 | 1,700 |
| 03:01 PM | $53.98 | Down $ -0.02 | $54.01 | $53.97 | 1,100 |
| 03:00 PM | $54.00 | Up $0.01 | $54.01 | $54.00 | 700 |
| 02:59 PM | $53.99 | Down $ -0.09 | $54.05 | $53.99 | 1,300 |
| 02:58 PM | $54.08 | Up $0.02 | $54.08 | $54.06 | 600 |
| 02:57 PM | $54.06 | Up $0.04 | $54.06 | $54.02 | 1,100 |
| 02:55 PM | $54.02 | Down $ -0.02 | $54.04 | $54.02 | 1,000 |
| 02:55 PM | $54.02 | Up $0.00 | $54.04 | $54.02 | 0 |
| 02:54 PM | $54.04 | Down $ -0.04 | $54.07 | $54.04 | 900 |
| 02:53 PM | $54.08 | Down $ -0.01 | $54.12 | $54.08 | 1,200 |
| 02:52 PM | $54.09 | Up $0.02 | $54.11 | $54.07 | 800 |
| 02:51 PM | $54.07 | Up $0.04 | $54.08 | $54.03 | 500 |
| 02:50 PM | $54.03 | Up $0.09 | $54.03 | $53.96 | 2,100 |
| 02:49 PM | $53.94 | Down $ -0.05 | $54.00 | $53.94 | 2,500 |
| 02:48 PM | $53.99 | Down $ -0.08 | $54.05 | $53.99 | 600 |
| 02:47 PM | $54.07 | Up $0.12 | $54.10 | $53.96 | 9,700 |
| 02:46 PM | $53.95 | Down $ -0.01 | $53.96 | $53.94 | 500 |
| 02:45 PM | $53.96 | Down $ -0.02 | $53.97 | $53.96 | 1,300 |
| 02:44 PM | $53.98 | Down $ -0.01 | $54.00 | $53.98 | 6,000 |
| 02:43 PM | $53.99 | Up $0.02 | $54.00 | $53.98 | 800 |
| 02:42 PM | $53.97 | Up $0.03 | $53.97 | $53.95 | 800 |
| 02:41 PM | $53.94 | Down $ -0.01 | $53.96 | $53.94 | 500 |
| 02:39 PM | $53.95 | Down $ -0.01 | $53.95 | $53.95 | 500 |
| 02:39 PM | $53.95 | Up $0.00 | $53.95 | $53.95 | 0 |
| 02:38 PM | $53.96 | Up $0.02 | $53.97 | $53.96 | 700 |
| 02:37 PM | $53.94 | Down $ -0.03 | $53.96 | $53.94 | 600 |
| 02:36 PM | $53.97 | Down $ -0.01 | $53.97 | $53.97 | 400 |
| 02:35 PM | $53.98 | Up $0.01 | $53.98 | $53.98 | 400 |
| 02:34 PM | $53.97 | Down $ -0.02 | $53.97 | $53.97 | 300 |
| 02:33 PM | $53.99 | Up $0.08 | $53.99 | $53.95 | 300 |
| 02:32 PM | $53.91 | Down $ -0.01 | $53.93 | $53.91 | 200 |
| 02:31 PM | $53.92 | Down $ -0.03 | $53.94 | $53.91 | 1,300 |
| 02:30 PM | $53.95 | Up $0.01 | $53.99 | $53.95 | 1,300 |
| 02:29 PM | $53.94 | Up $0.02 | $53.95 | $53.93 | 1,100 |
| 02:28 PM | $53.92 | Down $ -0.01 | $53.92 | $53.92 | 100 |
| 02:27 PM | $53.93 | Up $0.05 | $53.93 | $53.89 | 600 |
| 02:26 PM | $53.88 | Up $0.02 | $53.90 | $53.88 | 800 |
| 02:25 PM | $53.86 | Down $ -0.01 | $53.86 | $53.86 | 300 |
| 02:24 PM | $53.87 | Down $ -0.03 | $53.88 | $53.87 | 500 |
| 02:23 PM | $53.90 | Down $ -0.02 | $53.90 | $53.88 | 200 |
| 02:22 PM | $53.92 | Up $0.01 | $53.92 | $53.89 | 600 |
| 02:21 PM | $53.91 | Down $ -0.05 | $53.95 | $53.91 | 1,100 |
| 02:20 PM | $53.96 | Down $ -0.03 | $53.96 | $53.96 | 200 |
| 02:19 PM | $53.99 | Up $0.00 | $53.99 | $53.95 | 700 |
| 02:16 PM | $53.99 | Up $0.01 | $53.99 | $53.97 | 500 |
| 02:16 PM | $53.99 | Up $0.00 | $53.99 | $53.97 | 0 |
| 02:16 PM | $53.99 | Up $0.00 | $53.99 | $53.97 | 0 |
| 02:15 PM | $53.98 | Down $ -0.05 | $54.02 | $53.98 | 1,800 |
| 02:14 PM | $54.03 | Up $0.00 | $54.05 | $54.03 | 300 |
| 02:13 PM | $54.03 | Down $ -0.03 | $54.05 | $54.01 | 900 |
| 02:12 PM | $54.06 | Up $0.01 | $54.06 | $54.04 | 400 |
| 02:11 PM | $54.05 | Up $0.01 | $54.06 | $54.05 | 1,000 |
| 02:10 PM | $54.04 | Up $0.02 | $54.04 | $54.01 | 500 |
| 02:09 PM | $54.02 | Up $0.06 | $54.02 | $53.93 | 1,000 |
| 02:08 PM | $53.96 | Up $0.04 | $53.96 | $53.92 | 1,400 |
| 02:07 PM | $53.92 | Up $0.01 | $53.92 | $53.91 | 600 |
| 02:06 PM | $53.91 | Up $0.02 | $53.91 | $53.88 | 800 |
| 02:05 PM | $53.89 | Down $ -0.04 | $53.92 | $53.87 | 1,100 |
| 02:04 PM | $53.93 | Down $ -0.02 | $53.93 | $53.93 | 600 |
| 02:03 PM | $53.95 | Up $0.00 | $53.97 | $53.95 | 1,400 |
| 02:02 PM | $53.95 | Up $0.02 | $53.96 | $53.92 | 1,700 |
| 02:01 PM | $53.93 | Down $ -0.02 | $53.96 | $53.93 | 1,000 |
| 02:00 PM | $53.95 | Up $0.04 | $53.95 | $53.87 | 2,500 |
| 01:59 PM | $53.91 | Up $0.00 | $53.91 | $53.91 | 300 |
| 01:58 PM | $53.91 | Down $ -0.01 | $53.93 | $53.90 | 2,700 |
| 01:57 PM | $53.92 | Down $ -0.01 | $53.92 | $53.91 | 500 |
| 01:56 PM | $53.93 | Up $0.01 | $53.93 | $53.93 | 100 |
| 01:55 PM | $53.92 | Down $ -0.04 | $53.94 | $53.91 | 1,000 |
| 01:54 PM | $53.96 | Up $0.02 | $53.98 | $53.94 | 2,300 |
| 01:53 PM | $53.94 | Up $0.00 | $53.98 | $53.93 | 2,900 |
| 01:51 PM | $53.94 | Down $ -0.04 | $53.96 | $53.93 | 600 |
| 01:51 PM | $53.94 | Up $0.00 | $53.96 | $53.93 | 0 |
| 01:50 PM | $53.98 | Up $0.02 | $54.00 | $53.97 | 1,800 |
| 01:49 PM | $53.96 | Up $0.01 | $53.96 | $53.96 | 600 |
| 01:48 PM | $53.96 | Up $0.00 | $53.97 | $53.95 | 1,400 |
| 01:46 PM | $53.95 | Down $ -0.05 | $53.98 | $53.95 | 500 |
| 01:46 PM | $53.95 | Up $0.00 | $53.98 | $53.95 | 0 |
| 01:45 PM | $54.00 | Down $ -0.01 | $54.00 | $54.00 | 1,100 |
| 01:44 PM | $54.01 | Down $ -0.02 | $54.02 | $54.00 | 400 |
| 01:41 PM | $54.03 | Down $ -0.04 | $54.10 | $54.03 | 1,600 |
| 01:41 PM | $54.03 | Up $0.00 | $54.10 | $54.03 | 0 |
| 01:41 PM | $54.03 | Up $0.00 | $54.10 | $54.03 | 0 |
| 01:39 PM | $54.07 | Down $ -0.10 | $54.16 | $54.07 | 1,200 |
| 01:39 PM | $54.07 | Up $0.00 | $54.16 | $54.07 | 0 |
| 01:38 PM | $54.17 | Up $0.10 | $54.17 | $54.06 | 4,400 |
| 01:37 PM | $54.07 | Up $0.01 | $54.07 | $54.06 | 800 |
| 01:36 PM | $54.06 | Down $ -0.02 | $54.08 | $54.05 | 1,600 |
| 01:35 PM | $54.08 | Down $ -0.02 | $54.08 | $54.05 | 1,700 |
| 01:34 PM | $54.10 | Down $ -0.01 | $54.12 | $54.10 | 1,300 |
| 01:33 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 300 |
| 01:32 PM | $54.11 | Down $ -0.01 | $54.11 | $54.11 | 100 |
| 01:31 PM | $54.12 | Down $ -0.04 | $54.15 | $54.12 | 1,000 |
| 01:30 PM | $54.16 | Up $0.01 | $54.16 | $54.14 | 400 |
| 01:29 PM | $54.15 | Up $0.01 | $54.18 | $54.14 | 900 |
| 01:28 PM | $54.14 | Down $ -0.05 | $54.18 | $54.14 | 800 |
| 01:27 PM | $54.19 | Up $0.01 | $54.19 | $54.19 | 100 |
| 01:26 PM | $54.18 | Up $0.02 | $54.18 | $54.18 | 200 |
| 01:25 PM | $54.16 | Down $ -0.03 | $54.16 | $54.16 | 100 |
| 01:24 PM | $54.19 | Up $0.06 | $54.19 | $54.18 | 300 |
| 01:23 PM | $54.13 | Down $ -0.02 | $54.13 | $54.13 | 200 |
| 01:22 PM | $54.15 | Down $ -0.04 | $54.19 | $54.15 | 800 |
| 01:21 PM | $54.19 | Up $0.04 | $54.20 | $54.16 | 2,100 |
| 01:20 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 200 |
| 01:19 PM | $54.15 | Down $ -0.02 | $54.15 | $54.15 | 900 |
| 01:18 PM | $54.17 | Down $ -0.01 | $54.19 | $54.16 | 900 |
| 01:16 PM | $54.18 | Down $ -0.02 | $54.24 | $54.18 | 6,700 |
| 01:16 PM | $54.18 | Up $0.00 | $54.24 | $54.18 | 0 |
| 01:15 PM | $54.20 | Up $0.04 | $54.21 | $54.17 | 2,000 |
| 01:14 PM | $54.16 | Up $0.05 | $54.25 | $54.12 | 14,500 |
| 01:13 PM | $54.11 | Up $0.04 | $54.11 | $54.06 | 1,200 |
| 01:12 PM | $54.07 | Down $ -0.04 | $54.13 | $54.07 | 2,000 |
| 01:11 PM | $54.11 | Down $ -0.03 | $54.11 | $54.11 | 200 |
| 01:10 PM | $54.14 | Down $ -0.02 | $54.14 | $54.14 | 600 |
| 01:09 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 400 |
| 01:08 PM | $54.16 | Down $ -0.01 | $54.16 | $54.16 | 100 |
| 01:07 PM | $54.17 | Down $ -0.01 | $54.17 | $54.17 | 300 |
| 01:06 PM | $54.18 | Down $ -0.02 | $54.18 | $54.17 | 200 |
| 01:05 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 2,900 |
| 01:04 PM | $54.20 | Up $0.00 | $54.22 | $54.20 | 1,000 |
| 01:03 PM | $54.20 | Down $ -0.06 | $54.25 | $54.20 | 1,900 |
| 01:02 PM | $54.26 | Down $ -0.04 | $54.28 | $54.26 | 200 |
| 01:01 PM | $54.30 | Down $ -0.04 | $54.34 | $54.30 | 600 |
| 01:00 PM | $54.34 | Down $ -0.01 | $54.34 | $54.34 | 100 |
| 12:59 PM | $54.35 | Up $0.00 | $54.36 | $54.35 | 300 |
| 12:58 PM | $54.35 | Down $ -0.01 | $54.37 | $54.35 | 1,300 |
| 12:57 PM | $54.36 | Up $0.00 | $54.36 | $54.35 | 1,300 |
| 12:56 PM | $54.36 | Down $ -0.01 | $54.36 | $54.36 | 400 |
| 12:55 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 100 |
| 12:54 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 300 |
| 12:52 PM | $54.37 | Down $ -0.01 | $54.37 | $54.37 | 200 |
| 12:52 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 12:51 PM | $54.38 | Down $ -0.02 | $54.40 | $54.37 | 1,500 |
| 12:50 PM | $54.40 | Up $0.01 | $54.40 | $54.39 | 500 |
| 12:49 PM | $54.39 | Down $ -0.01 | $54.39 | $54.36 | 1,100 |
| 12:48 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 400 |
| 12:47 PM | $54.40 | Up $0.01 | $54.40 | $54.37 | 600 |
| 12:46 PM | $54.39 | Up $0.02 | $54.40 | $54.37 | 500 |
| 12:45 PM | $54.37 | Down $ -0.03 | $54.37 | $54.36 | 300 |
| 12:43 PM | $54.40 | Up $0.04 | $54.40 | $54.40 | 400 |
| 12:43 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 0 |
| 12:42 PM | $54.36 | Down $ -0.03 | $54.36 | $54.36 | 100 |
| 12:41 PM | $54.39 | Up $0.03 | $54.40 | $54.39 | 900 |
| 12:40 PM | $54.36 | Up $0.01 | $54.36 | $54.36 | 300 |
| 12:39 PM | $54.35 | Down $ -0.09 | $54.41 | $54.35 | 1,100 |
| 12:38 PM | $54.44 | Up $0.02 | $54.44 | $54.43 | 200 |
| 12:37 PM | $54.42 | Down $ -0.09 | $54.49 | $54.42 | 1,100 |
| 12:36 PM | $54.51 | Down $ -0.01 | $54.51 | $54.50 | 400 |
| 12:35 PM | $54.52 | Down $ -0.02 | $54.55 | $54.52 | 500 |
| 12:33 PM | $54.54 | Up $0.04 | $54.63 | $54.53 | 2,400 |
| 12:33 PM | $54.54 | Up $0.00 | $54.63 | $54.53 | 0 |
| 12:31 PM | $54.50 | Up $0.02 | $54.50 | $54.50 | 100 |
| 12:31 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 12:30 PM | $54.48 | Up $0.01 | $54.48 | $54.48 | 700 |
| 12:27 PM | $54.47 | Up $0.03 | $54.48 | $54.46 | 2,000 |
| 12:27 PM | $54.47 | Up $0.00 | $54.48 | $54.46 | 0 |
| 12:27 PM | $54.47 | Up $0.00 | $54.48 | $54.46 | 0 |
| 12:26 PM | $54.44 | Up $0.00 | $54.47 | $54.44 | 3,700 |
| 12:25 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 100 |
| 12:24 PM | $54.44 | Up $0.01 | $54.46 | $54.44 | 1,500 |
| 12:23 PM | $54.43 | Down $ -0.02 | $54.43 | $54.43 | 200 |
| 12:22 PM | $54.45 | Down $ -0.01 | $54.45 | $54.44 | 700 |
| 12:21 PM | $54.46 | Down $ -0.01 | $54.50 | $54.46 | 2,600 |
| 12:20 PM | $54.47 | Down $ -0.01 | $54.50 | $54.47 | 300 |
| 12:19 PM | $54.48 | Down $ -0.01 | $54.50 | $54.48 | 600 |
| 12:17 PM | $54.49 | Up $0.00 | $54.49 | $54.49 | 100 |
| 12:17 PM | $54.49 | Up $0.00 | $54.49 | $54.49 | 0 |
| 12:16 PM | $54.49 | Down $ -0.03 | $54.52 | $54.49 | 1,100 |
| 12:15 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 300 |
| 12:14 PM | $54.52 | Up $0.01 | $54.53 | $54.52 | 900 |
| 12:13 PM | $54.51 | Up $0.03 | $54.54 | $54.49 | 1,700 |
| 12:11 PM | $54.48 | Up $0.02 | $54.49 | $54.46 | 600 |
| 12:11 PM | $54.48 | Up $0.00 | $54.49 | $54.46 | 0 |
| 12:10 PM | $54.46 | Down $ -0.01 | $54.46 | $54.46 | 100 |
| 12:09 PM | $54.47 | Up $0.00 | $54.49 | $54.47 | 500 |
| 12:08 PM | $54.47 | Down $ -0.02 | $54.48 | $54.47 | 300 |
| 12:06 PM | $54.49 | Up $0.02 | $54.49 | $54.45 | 300 |
| 12:06 PM | $54.49 | Up $0.00 | $54.49 | $54.45 | 0 |
| 12:04 PM | $54.47 | Down $ -0.01 | $54.47 | $54.47 | 100 |
| 12:04 PM | $54.47 | Up $0.00 | $54.47 | $54.47 | 0 |
| 12:03 PM | $54.48 | Down $ -0.04 | $54.52 | $54.48 | 1,800 |
| 12:02 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 100 |
| 12:01 PM | $54.52 | Up $0.03 | $54.52 | $54.52 | 200 |
| 12:00 PM | $54.49 | Down $ -0.01 | $54.49 | $54.48 | 700 |
| 11:59 AM | $54.50 | Up $0.01 | $54.50 | $54.50 | 100 |
| 11:58 AM | $54.49 | Down $ -0.02 | $54.49 | $54.49 | 200 |
| 11:57 AM | $54.51 | Up $0.02 | $54.51 | $54.50 | 400 |
| 11:56 AM | $54.49 | Up $0.05 | $54.54 | $54.43 | 2,300 |
| 11:55 AM | $54.44 | Down $ -0.04 | $54.48 | $54.44 | 1,000 |
| 11:54 AM | $54.48 | Up $0.02 | $54.48 | $54.47 | 200 |
| 11:53 AM | $54.46 | Up $0.04 | $54.46 | $54.42 | 1,100 |
| 11:52 AM | $54.42 | Up $0.02 | $54.42 | $54.42 | 100 |
| 11:50 AM | $54.40 | Down $ -0.02 | $54.41 | $54.40 | 400 |
| 11:50 AM | $54.40 | Up $0.00 | $54.41 | $54.40 | 0 |
| 11:49 AM | $54.42 | Up $0.01 | $54.42 | $54.42 | 100 |
| 11:48 AM | $54.41 | Down $ -0.01 | $54.41 | $54.41 | 400 |
| 11:47 AM | $54.42 | Down $ -0.02 | $54.42 | $54.42 | 300 |
| 11:46 AM | $54.44 | Down $ -0.02 | $54.48 | $54.44 | 600 |
| 11:45 AM | $54.46 | Down $ -0.02 | $54.51 | $54.46 | 1,600 |
| 11:44 AM | $54.48 | Up $0.04 | $54.55 | $54.43 | 7,500 |
| 11:43 AM | $54.44 | Up $0.06 | $54.44 | $54.42 | 3,500 |
| 11:42 AM | $54.38 | Up $0.03 | $54.38 | $54.35 | 1,000 |
| 11:41 AM | $54.35 | Up $0.00 | $54.35 | $54.34 | 600 |
| 11:40 AM | $54.35 | Down $ -0.03 | $54.37 | $54.35 | 1,500 |
| 11:39 AM | $54.38 | Down $ -0.01 | $54.38 | $54.37 | 800 |
| 11:38 AM | $54.39 | Down $ -0.04 | $54.40 | $54.38 | 800 |
| 11:37 AM | $54.43 | Down $ -0.02 | $54.45 | $54.39 | 5,400 |
| 11:36 AM | $54.45 | Up $0.01 | $54.45 | $54.45 | 200 |
| 11:35 AM | $54.44 | Up $0.01 | $54.45 | $54.44 | 300 |
| 11:34 AM | $54.43 | Down $ -0.02 | $54.45 | $54.43 | 600 |
| 11:33 AM | $54.45 | Up $0.01 | $54.45 | $54.43 | 500 |
| 11:32 AM | $54.44 | Down $ -0.01 | $54.45 | $54.44 | 500 |
| 11:31 AM | $54.45 | Up $0.04 | $54.45 | $54.42 | 500 |
| 11:30 AM | $54.41 | Down $ -0.09 | $54.46 | $54.41 | 1,100 |
| 11:29 AM | $54.50 | Up $0.04 | $54.50 | $54.46 | 800 |
| 11:28 AM | $54.46 | Down $ -0.02 | $54.49 | $54.46 | 900 |
| 11:27 AM | $54.48 | Up $0.10 | $54.48 | $54.38 | 1,200 |
| 11:26 AM | $54.38 | Up $0.00 | $54.38 | $54.38 | 500 |
| 11:24 AM | $54.38 | Down $ -0.01 | $54.38 | $54.38 | 100 |
| 11:24 AM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 11:23 AM | $54.39 | Up $0.06 | $54.39 | $54.33 | 700 |
| 11:22 AM | $54.33 | Down $ -0.02 | $54.36 | $54.32 | 1,400 |
| 11:19 AM | $54.35 | Down $ -0.01 | $54.38 | $54.35 | 300 |
| 11:19 AM | $54.35 | Up $0.00 | $54.38 | $54.35 | 0 |
| 11:19 AM | $54.35 | Up $0.00 | $54.38 | $54.35 | 0 |
| 11:17 AM | $54.36 | Down $ -0.02 | $54.36 | $54.35 | 200 |
| 11:17 AM | $54.36 | Up $0.00 | $54.36 | $54.35 | 0 |
| 11:16 AM | $54.38 | Up $0.00 | $54.38 | $54.37 | 200 |
| 11:15 AM | $54.38 | Up $0.02 | $54.40 | $54.37 | 1,200 |
| 11:14 AM | $54.36 | Up $0.01 | $54.36 | $54.36 | 100 |
| 11:13 AM | $54.35 | Up $0.02 | $54.36 | $54.34 | 1,000 |
| 11:12 AM | $54.33 | Up $0.02 | $54.33 | $54.33 | 100 |
| 11:11 AM | $54.31 | Up $0.04 | $54.32 | $54.26 | 1,200 |
| 11:09 AM | $54.27 | Down $ -0.04 | $54.29 | $54.27 | 300 |
| 11:09 AM | $54.27 | Up $0.00 | $54.29 | $54.27 | 0 |
| 11:08 AM | $54.31 | Up $0.01 | $54.38 | $54.30 | 2,900 |
| 11:07 AM | $54.30 | Up $0.01 | $54.30 | $54.30 | 200 |
| 11:05 AM | $54.29 | Up $0.02 | $54.29 | $54.27 | 600 |
| 11:05 AM | $54.29 | Up $0.00 | $54.29 | $54.27 | 0 |
| 11:04 AM | $54.27 | Up $0.02 | $54.27 | $54.23 | 700 |
| 11:03 AM | $54.25 | Up $0.00 | $54.25 | $54.24 | 200 |
| 11:02 AM | $54.25 | Down $ -0.04 | $54.26 | $54.25 | 800 |
| 11:01 AM | $54.29 | Up $0.03 | $54.29 | $54.26 | 900 |
| 11:00 AM | $54.26 | Up $0.02 | $54.26 | $54.26 | 200 |
| 10:59 AM | $54.24 | Up $0.01 | $54.24 | $54.22 | 900 |
| 10:58 AM | $54.23 | Down $ -0.04 | $54.26 | $54.23 | 300 |
| 10:57 AM | $54.27 | Down $ -0.06 | $54.30 | $54.26 | 800 |
| 10:56 AM | $54.33 | Down $ -0.01 | $54.34 | $54.31 | 300 |
| 10:54 AM | $54.34 | Down $ -0.01 | $54.34 | $54.34 | 100 |
| 10:54 AM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 10:53 AM | $54.35 | Down $ -0.02 | $54.37 | $54.34 | 700 |
| 10:52 AM | $54.37 | Up $0.00 | $54.39 | $54.37 | 300 |
| 10:51 AM | $54.37 | Up $0.04 | $54.37 | $54.37 | 200 |
| 10:49 AM | $54.33 | Down $ -0.09 | $54.42 | $54.33 | 900 |
| 10:49 AM | $54.33 | Up $0.00 | $54.42 | $54.33 | 0 |
| 10:48 AM | $54.42 | Down $ -0.02 | $54.42 | $54.41 | 600 |
| 10:47 AM | $54.44 | Down $ -0.03 | $54.46 | $54.43 | 700 |
| 10:46 AM | $54.47 | Up $0.02 | $54.48 | $54.46 | 1,500 |
| 10:45 AM | $54.45 | Up $0.07 | $54.45 | $54.41 | 800 |
| 10:44 AM | $54.38 | Down $ -0.03 | $54.41 | $54.37 | 700 |
| 10:42 AM | $54.41 | Down $ -0.05 | $54.48 | $54.41 | 800 |
| 10:42 AM | $54.41 | Up $0.00 | $54.48 | $54.41 | 0 |
| 10:41 AM | $54.46 | Up $0.03 | $54.46 | $54.41 | 700 |
| 10:40 AM | $54.43 | Down $ -0.02 | $54.44 | $54.42 | 700 |
| 10:39 AM | $54.45 | Up $0.04 | $54.45 | $54.37 | 1,700 |
| 10:38 AM | $54.41 | Up $0.05 | $54.41 | $54.38 | 700 |
| 10:37 AM | $54.36 | Down $ -0.02 | $54.38 | $54.36 | 500 |
| 10:36 AM | $54.37 | Up $0.02 | $54.37 | $54.37 | 100 |
| 10:35 AM | $54.35 | Up $0.03 | $54.35 | $54.35 | 100 |
| 10:34 AM | $54.32 | Up $0.00 | $54.33 | $54.30 | 500 |
| 10:33 AM | $54.32 | Down $ -0.04 | $54.35 | $54.32 | 500 |
| 10:32 AM | $54.36 | Down $ -0.01 | $54.36 | $54.36 | 100 |
| 10:31 AM | $54.37 | Up $0.06 | $54.39 | $54.34 | 400 |
| 10:30 AM | $54.31 | Down $ -0.01 | $54.31 | $54.31 | 100 |
| 10:29 AM | $54.32 | Down $ -0.07 | $54.37 | $54.32 | 800 |
| 10:28 AM | $54.39 | Down $ -0.03 | $54.40 | $54.39 | 400 |
| 10:27 AM | $54.42 | Down $ -0.03 | $54.46 | $54.42 | 600 |
| 10:26 AM | $54.46 | Down $ -0.02 | $54.49 | $54.46 | 200 |
| 10:25 AM | $54.48 | Down $ -0.03 | $54.48 | $54.48 | 100 |
| 10:24 AM | $54.51 | Down $ -0.06 | $54.58 | $54.51 | 600 |
| 10:23 AM | $54.57 | Down $ -0.02 | $54.61 | $54.57 | 1,100 |
| 10:22 AM | $54.59 | Down $ -0.02 | $54.62 | $54.59 | 700 |
| 10:21 AM | $54.61 | Up $0.03 | $54.61 | $54.56 | 2,400 |
| 10:20 AM | $54.58 | Up $0.00 | $54.58 | $54.57 | 200 |
| 10:19 AM | $54.58 | Up $0.00 | $54.59 | $54.58 | 300 |
| 10:17 AM | $54.58 | Down $ -0.02 | $54.61 | $54.58 | 300 |
| 10:17 AM | $54.58 | Up $0.00 | $54.61 | $54.58 | 0 |
| 10:16 AM | $54.60 | Up $0.00 | $54.60 | $54.56 | 1,500 |
| 10:15 AM | $54.60 | Up $0.00 | $54.60 | $54.60 | 200 |
| 10:14 AM | $54.60 | Up $0.03 | $54.60 | $54.60 | 100 |
| 10:13 AM | $54.57 | Down $ -0.08 | $54.68 | $54.57 | 1,400 |
| 10:12 AM | $54.65 | Up $0.03 | $54.65 | $54.65 | 100 |
| 10:11 AM | $54.62 | Up $0.04 | $54.62 | $54.57 | 900 |
| 10:10 AM | $54.58 | Down $ -0.02 | $54.63 | $54.58 | 1,200 |
| 10:09 AM | $54.60 | Up $0.08 | $54.60 | $54.59 | 600 |
| 10:08 AM | $54.52 | Up $0.00 | $54.52 | $54.46 | 800 |
| 10:07 AM | $54.52 | Up $0.03 | $54.52 | $54.52 | 200 |
| 10:06 AM | $54.49 | Down $ -0.09 | $54.56 | $54.49 | 700 |
| 10:05 AM | $54.58 | Down $ -0.09 | $54.70 | $54.58 | 1,500 |
| 10:04 AM | $54.67 | Down $ -0.06 | $54.73 | $54.67 | 800 |
| 10:03 AM | $54.73 | Up $0.05 | $54.76 | $54.71 | 1,100 |
| 10:02 AM | $54.68 | Up $0.00 | $54.71 | $54.68 | 300 |
| 10:01 AM | $54.68 | Down $ -0.02 | $54.71 | $54.65 | 300 |
| 10:00 AM | $54.70 | Down $ -0.11 | $54.77 | $54.66 | 1,800 |
| 09:59 AM | $54.81 | Down $ -0.04 | $54.85 | $54.79 | 700 |
| 09:58 AM | $54.85 | Up $0.07 | $54.85 | $54.79 | 500 |
| 09:57 AM | $54.78 | Down $ -0.07 | $54.87 | $54.75 | 1,100 |
| 09:56 AM | $54.85 | Down $ -0.02 | $54.85 | $54.83 | 200 |
| 09:55 AM | $54.87 | Down $ -0.02 | $54.87 | $54.87 | 100 |
| 09:54 AM | $54.89 | Up $0.01 | $54.89 | $54.88 | 200 |
| 09:53 AM | $54.88 | Up $0.11 | $54.88 | $54.79 | 1,200 |
| 09:52 AM | $54.77 | Up $0.06 | $54.77 | $54.71 | 600 |
| 09:51 AM | $54.71 | Up $0.02 | $54.71 | $54.65 | 700 |
| 09:50 AM | $54.69 | Down $ -0.13 | $54.74 | $54.69 | 800 |
| 09:49 AM | $54.82 | Up $0.01 | $54.82 | $54.75 | 500 |
| 09:48 AM | $54.81 | Up $0.11 | $54.81 | $54.78 | 200 |
| 09:47 AM | $54.70 | Down $ -0.02 | $54.72 | $54.70 | 1,100 |
| 09:46 AM | $54.72 | Down $ -0.03 | $54.72 | $54.71 | 500 |
| 09:45 AM | $54.75 | Down $ -0.02 | $54.75 | $54.75 | 100 |
| 09:44 AM | $54.77 | Up $0.02 | $54.81 | $54.77 | 500 |
| 09:43 AM | $54.75 | Down $ -0.10 | $54.79 | $54.75 | 1,500 |
| 09:42 AM | $54.85 | Down $ -0.03 | $54.85 | $54.80 | 900 |
| 09:41 AM | $54.88 | Up $0.06 | $54.97 | $54.88 | 1,100 |
| 09:40 AM | $54.82 | Down $ -0.03 | $54.82 | $54.82 | 100 |
| 09:39 AM | $54.85 | Down $ -0.06 | $54.92 | $54.85 | 600 |
| 09:38 AM | $54.91 | Up $0.00 | $55.00 | $54.91 | 900 |
| 09:37 AM | $54.91 | Up $0.03 | $55.01 | $54.91 | 1,100 |
| 09:36 AM | $54.88 | Down $ -0.04 | $54.97 | $54.88 | 800 |
| 09:35 AM | $54.92 | Down $ -0.08 | $54.99 | $54.92 | 700 |
| 09:34 AM | $55.00 | Up $0.02 | $55.09 | $55.00 | 1,200 |
| 09:33 AM | $54.98 | Down $ -0.02 | $54.98 | $54.98 | 100 |
| 09:32 AM | $55.00 | Down $ -0.05 | $55.00 | $55.00 | 100 |
| 09:31 AM | $55.05 | Down $ -0.26 | $55.10 | $55.01 | 400 |
| 09:30 AM | $55.31 | Up $0.40 | $55.31 | $55.11 | 2,831,900 |
| Previous close | $54.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $54.13 | $54.48 | $54.63 | $53.86 | 611,200 |
| 20/02/2025 | $54.91 | $53.60 | $54.92 | $53.60 | 574,700 |
| 19/02/2025 | $54.34 | $53.87 | $54.89 | $53.87 | 1,794,900 |
| 18/02/2025 | $54.02 | $53.51 | $54.11 | $53.44 | 1,312,600 |
| 14/02/2025 | $53.61 | $53.88 | $54.00 | $53.30 | 1,330,700 |
| 13/02/2025 | $56.26 | $56.83 | $56.92 | $55.83 | 552,600 |
| 12/02/2025 | $55.76 | $55.58 | $56.05 | $55.54 | 1,120,000 |
| 11/02/2025 | $56.02 | $56.08 | $56.09 | $55.69 | 327,400 |
| 10/02/2025 | $55.73 | $55.89 | $56.20 | $55.70 | 657,900 |
| 07/02/2025 | $55.15 | $55.08 | $55.47 | $54.91 | 1,324,800 |
| 06/02/2025 | $54.99 | $55.46 | $55.52 | $54.83 | 1,650,200 |
| 05/02/2025 | $55.91 | $54.33 | $55.91 | $54.28 | 2,820,900 |
| 04/02/2025 | $54.06 | $54.09 | $54.40 | $53.88 | 1,590,200 |
| 03/02/2025 | $54.06 | $53.75 | $54.22 | $53.13 | 2,995,200 |
| 31/01/2025 | $57.62 | $58.96 | $59.16 | $57.31 | 1,220,500 |
| 30/01/2025 | $60.08 | $60.00 | $60.28 | $59.68 | 1,422,700 |
| 29/01/2025 | $59.16 | $59.17 | $59.36 | $58.93 | 837,100 |
| 28/01/2025 | $59.16 | $58.68 | $59.25 | $58.61 | 907,000 |
| 27/01/2025 | $59.65 | $59.45 | $59.93 | $59.45 | 1,552,000 |
| 24/01/2025 | $59.00 | $58.85 | $59.26 | $58.79 | 903,800 |
| 23/01/2025 | $57.74 | $57.85 | $57.93 | $57.63 | 429,600 |
| 22/01/2025 | $57.56 | $57.82 | $57.93 | $57.51 | 719,900 |
| 21/01/2025 | $58.50 | $58.36 | $58.63 | $58.30 | 608,100 |
| 20/01/2025 | $58.35 | $58.44 | $58.52 | $58.33 | 108,900 |
| 17/01/2025 | $58.38 | $59.04 | $59.04 | $58.33 | 360,000 |
| 16/01/2025 | $58.40 | $58.40 | $58.47 | $58.16 | 302,900 |
| 15/01/2025 | $58.73 | $58.45 | $59.16 | $58.22 | 325,300 |
| 14/01/2025 | $58.06 | $57.68 | $58.15 | $57.52 | 804,200 |
| 13/01/2025 | $58.18 | $58.01 | $58.36 | $57.92 | 499,200 |
| 10/01/2025 | $57.01 | $56.49 | $57.03 | $56.33 | 1,692,800 |
Graphs are not available, please refer to the detailed table