Find a quote
METRO INC
90.43 Down -1.22 (-1.35 %)
Delayed : 2024/12/20 16:20:32
- Previous close $91.65
- Opening $91.57
- Today High $92.69
- Today Low $90.20
- Price Bid $90.23
- Price Ask $90.23
- 52 Weeks High $94.86
- 52 Weeks Low $66.16
- Size Bid 1
- Size Ask 7
- Volume 1,492,217
Fundamentals
- P/E Ratio : 22.00
- Earnings/Share : 0.96
- Dividends/Share : $0.34
- Current Div. Yield : 1.48
- Market Cap (M) : 20,085.86
- Shares Out (M) : 222.12
- Exchange : XTSE
- Ex Dividend Date : 2024/10/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.43 | Up $0.01 | $90.43 | $90.43 | 651,300 |
| 03:59 PM | $90.42 | Up $0.00 | $90.45 | $90.39 | 19,400 |
| 03:58 PM | $90.42 | Up $0.04 | $90.45 | $90.40 | 5,900 |
| 03:57 PM | $90.38 | Up $0.04 | $90.40 | $90.36 | 6,400 |
| 03:56 PM | $90.34 | Up $0.03 | $90.35 | $90.28 | 12,200 |
| 03:55 PM | $90.31 | Down $ -0.06 | $90.39 | $90.20 | 14,100 |
| 03:54 PM | $90.37 | Up $0.00 | $90.40 | $90.35 | 7,100 |
| 03:53 PM | $90.37 | Down $ -0.08 | $90.45 | $90.35 | 2,500 |
| 03:52 PM | $90.45 | Down $ -0.01 | $90.48 | $90.43 | 2,400 |
| 03:51 PM | $90.46 | Down $ -0.07 | $90.53 | $90.46 | 4,500 |
| 03:50 PM | $90.53 | Down $ -0.27 | $90.79 | $90.50 | 13,900 |
| 03:49 PM | $90.80 | Down $ -0.02 | $90.82 | $90.80 | 1,200 |
| 03:48 PM | $90.82 | Down $ -0.03 | $90.84 | $90.82 | 1,800 |
| 03:47 PM | $90.85 | Down $ -0.01 | $90.87 | $90.84 | 1,300 |
| 03:46 PM | $90.86 | Down $ -0.03 | $90.88 | $90.86 | 700 |
| 03:45 PM | $90.89 | Up $0.05 | $90.89 | $90.85 | 600 |
| 03:44 PM | $90.84 | Up $0.05 | $90.86 | $90.80 | 1,600 |
| 03:43 PM | $90.79 | Up $0.00 | $90.79 | $90.77 | 1,000 |
| 03:42 PM | $90.79 | Down $ -0.05 | $90.84 | $90.79 | 2,000 |
| 03:41 PM | $90.84 | Up $0.02 | $90.84 | $90.83 | 300 |
| 03:40 PM | $90.82 | Up $0.06 | $90.82 | $90.79 | 800 |
| 03:39 PM | $90.76 | Down $ -0.01 | $90.82 | $90.76 | 1,400 |
| 03:38 PM | $90.77 | Down $ -0.10 | $90.88 | $90.77 | 2,200 |
| 03:37 PM | $90.87 | Up $0.03 | $90.87 | $90.84 | 1,000 |
| 03:36 PM | $90.84 | Up $0.07 | $90.84 | $90.79 | 700 |
| 03:35 PM | $90.77 | Up $0.06 | $90.78 | $90.71 | 1,300 |
| 03:34 PM | $90.71 | Up $0.09 | $90.71 | $90.62 | 1,800 |
| 03:33 PM | $90.62 | Down $ -0.05 | $90.68 | $90.62 | 1,300 |
| 03:32 PM | $90.67 | Down $ -0.05 | $90.69 | $90.67 | 200 |
| 03:31 PM | $90.72 | Down $ -0.11 | $90.81 | $90.72 | 1,400 |
| 03:30 PM | $90.83 | Up $0.02 | $90.85 | $90.82 | 800 |
| 03:29 PM | $90.81 | Up $0.07 | $90.81 | $90.74 | 2,500 |
| 03:28 PM | $90.74 | Down $ -0.02 | $90.78 | $90.74 | 700 |
| 03:27 PM | $90.76 | Down $ -0.06 | $90.81 | $90.75 | 1,500 |
| 03:26 PM | $90.82 | Down $ -0.04 | $90.84 | $90.82 | 300 |
| 03:25 PM | $90.86 | Up $0.02 | $90.86 | $90.81 | 2,000 |
| 03:24 PM | $90.84 | Down $ -0.04 | $90.87 | $90.84 | 800 |
| 03:23 PM | $90.88 | Up $0.00 | $90.90 | $90.88 | 1,100 |
| 03:22 PM | $90.88 | Up $0.06 | $90.88 | $90.83 | 1,500 |
| 03:21 PM | $90.82 | Down $ -0.09 | $90.88 | $90.82 | 1,600 |
| 03:20 PM | $90.91 | Up $0.00 | $90.91 | $90.90 | 1,000 |
| 03:19 PM | $90.91 | Up $0.01 | $90.92 | $90.91 | 200 |
| 03:18 PM | $90.90 | Down $ -0.01 | $90.92 | $90.88 | 1,000 |
| 03:17 PM | $90.91 | Down $ -0.01 | $90.93 | $90.91 | 700 |
| 03:16 PM | $90.92 | Up $0.03 | $90.92 | $90.92 | 200 |
| 03:15 PM | $90.89 | Down $ -0.01 | $90.90 | $90.89 | 1,000 |
| 03:14 PM | $90.90 | Down $ -0.02 | $90.91 | $90.90 | 600 |
| 03:13 PM | $90.92 | Down $ -0.05 | $90.96 | $90.87 | 1,800 |
| 03:12 PM | $90.97 | Down $ -0.08 | $91.03 | $90.97 | 2,100 |
| 03:11 PM | $91.05 | Up $0.11 | $91.06 | $90.94 | 4,900 |
| 03:10 PM | $90.94 | Up $0.01 | $90.95 | $90.94 | 800 |
| 03:09 PM | $90.93 | Down $ -0.06 | $90.99 | $90.93 | 2,000 |
| 03:07 PM | $90.99 | Up $0.00 | $91.02 | $90.99 | 1,600 |
| 03:07 PM | $90.99 | Up $0.00 | $91.02 | $90.99 | 0 |
| 03:06 PM | $90.99 | Down $ -0.06 | $91.03 | $90.99 | 1,700 |
| 03:05 PM | $91.05 | Up $0.04 | $91.06 | $91.01 | 2,000 |
| 03:04 PM | $91.01 | Down $ -0.03 | $91.02 | $91.01 | 400 |
| 03:03 PM | $91.04 | Up $0.04 | $91.04 | $91.00 | 3,100 |
| 03:02 PM | $91.00 | Up $0.01 | $91.00 | $90.99 | 800 |
| 03:01 PM | $90.99 | Up $0.01 | $90.99 | $90.98 | 200 |
| 02:58 PM | $90.98 | Down $ -0.08 | $91.04 | $90.97 | 1,900 |
| 02:58 PM | $90.98 | Up $0.00 | $91.04 | $90.97 | 0 |
| 02:58 PM | $90.98 | Up $0.00 | $91.04 | $90.97 | 0 |
| 02:57 PM | $91.06 | Up $0.00 | $91.07 | $91.06 | 1,200 |
| 02:55 PM | $91.06 | Down $ -0.06 | $91.10 | $91.06 | 1,100 |
| 02:55 PM | $91.06 | Up $0.00 | $91.10 | $91.06 | 0 |
| 02:53 PM | $91.12 | Up $0.00 | $91.12 | $91.10 | 900 |
| 02:53 PM | $91.12 | Up $0.00 | $91.12 | $91.10 | 0 |
| 02:52 PM | $91.12 | Down $ -0.01 | $91.13 | $91.12 | 500 |
| 02:51 PM | $91.13 | Down $ -0.03 | $91.13 | $91.13 | 400 |
| 02:50 PM | $91.16 | Up $0.01 | $91.16 | $91.16 | 500 |
| 02:49 PM | $91.15 | Down $ -0.02 | $91.15 | $91.12 | 800 |
| 02:48 PM | $91.17 | Down $ -0.04 | $91.18 | $91.17 | 500 |
| 02:47 PM | $91.21 | Down $ -0.10 | $91.28 | $91.21 | 1,900 |
| 02:46 PM | $91.31 | Up $0.03 | $91.31 | $91.30 | 500 |
| 02:45 PM | $91.28 | Up $0.04 | $91.28 | $91.23 | 1,800 |
| 02:44 PM | $91.24 | Down $ -0.04 | $91.29 | $91.24 | 1,500 |
| 02:43 PM | $91.28 | Down $ -0.04 | $91.32 | $91.28 | 600 |
| 02:42 PM | $91.32 | Up $0.01 | $91.32 | $91.30 | 400 |
| 02:41 PM | $91.31 | Up $0.02 | $91.31 | $91.30 | 700 |
| 02:39 PM | $91.29 | Up $0.01 | $91.30 | $91.29 | 1,100 |
| 02:39 PM | $91.29 | Up $0.00 | $91.30 | $91.29 | 0 |
| 02:38 PM | $91.28 | Down $ -0.01 | $91.28 | $91.28 | 600 |
| 02:37 PM | $91.29 | Down $ -0.07 | $91.35 | $91.29 | 1,600 |
| 02:36 PM | $91.37 | Down $ -0.01 | $91.37 | $91.37 | 100 |
| 02:35 PM | $91.37 | Down $ -0.02 | $91.39 | $91.37 | 200 |
| 02:34 PM | $91.39 | Up $0.03 | $91.39 | $91.34 | 800 |
| 02:32 PM | $91.36 | Down $ -0.06 | $91.40 | $91.36 | 1,400 |
| 02:32 PM | $91.36 | Up $0.00 | $91.40 | $91.36 | 0 |
| 02:30 PM | $91.42 | Down $ -0.03 | $91.45 | $91.42 | 1,100 |
| 02:30 PM | $91.42 | Up $0.00 | $91.45 | $91.42 | 0 |
| 02:29 PM | $91.45 | Down $ -0.08 | $91.50 | $91.45 | 800 |
| 02:28 PM | $91.53 | Up $0.05 | $91.53 | $91.51 | 300 |
| 02:27 PM | $91.48 | Up $0.04 | $91.52 | $91.45 | 1,300 |
| 02:26 PM | $91.44 | Up $0.04 | $91.44 | $91.44 | 200 |
| 02:25 PM | $91.40 | Down $ -0.05 | $91.44 | $91.40 | 600 |
| 02:24 PM | $91.45 | Up $0.02 | $91.45 | $91.45 | 200 |
| 02:23 PM | $91.43 | Up $0.00 | $91.43 | $91.39 | 1,600 |
| 02:22 PM | $91.43 | Up $0.04 | $91.43 | $91.42 | 400 |
| 02:21 PM | $91.39 | Down $ -0.02 | $91.43 | $91.39 | 1,000 |
| 02:20 PM | $91.41 | Up $0.03 | $91.42 | $91.41 | 300 |
| 02:19 PM | $91.38 | Down $ -0.01 | $91.38 | $91.38 | 200 |
| 02:18 PM | $91.39 | Up $0.02 | $91.39 | $91.39 | 300 |
| 02:17 PM | $91.37 | Up $0.03 | $91.37 | $91.34 | 900 |
| 02:16 PM | $91.34 | Down $ -0.02 | $91.36 | $91.34 | 1,400 |
| 02:15 PM | $91.36 | Up $0.00 | $91.36 | $91.33 | 200 |
| 02:14 PM | $91.36 | Up $0.01 | $91.36 | $91.36 | 400 |
| 02:13 PM | $91.35 | Up $0.00 | $91.35 | $91.35 | 400 |
| 02:12 PM | $91.35 | Up $0.07 | $91.35 | $91.25 | 300 |
| 02:11 PM | $91.28 | Up $0.08 | $91.28 | $91.28 | 700 |
| 02:10 PM | $91.20 | Up $0.12 | $91.20 | $91.15 | 1,200 |
| 02:08 PM | $91.08 | Up $0.01 | $91.10 | $91.08 | 300 |
| 02:08 PM | $91.08 | Up $0.00 | $91.10 | $91.08 | 0 |
| 02:07 PM | $91.07 | Up $0.09 | $91.07 | $91.01 | 1,000 |
| 02:06 PM | $90.98 | Up $0.00 | $90.98 | $90.98 | 600 |
| 02:05 PM | $90.98 | Up $0.08 | $90.98 | $90.95 | 500 |
| 02:03 PM | $90.90 | Up $0.00 | $90.93 | $90.89 | 1,000 |
| 02:03 PM | $90.90 | Up $0.00 | $90.93 | $90.89 | 0 |
| 02:02 PM | $90.90 | Up $0.04 | $90.90 | $90.82 | 2,000 |
| 02:00 PM | $90.86 | Up $0.01 | $90.86 | $90.80 | 600 |
| 02:00 PM | $90.86 | Up $0.00 | $90.86 | $90.80 | 0 |
| 01:59 PM | $90.85 | Down $ -0.02 | $90.86 | $90.85 | 300 |
| 01:58 PM | $90.87 | Down $ -0.03 | $90.90 | $90.86 | 900 |
| 01:56 PM | $90.90 | Down $ -0.08 | $90.96 | $90.90 | 1,400 |
| 01:56 PM | $90.90 | Up $0.00 | $90.96 | $90.90 | 0 |
| 01:54 PM | $90.98 | Down $ -0.01 | $90.98 | $90.98 | 200 |
| 01:54 PM | $90.98 | Up $0.00 | $90.98 | $90.98 | 0 |
| 01:53 PM | $90.99 | Up $0.02 | $90.99 | $90.99 | 100 |
| 01:52 PM | $90.97 | Down $ -0.02 | $91.01 | $90.97 | 1,300 |
| 01:50 PM | $90.99 | Down $ -0.01 | $90.99 | $90.99 | 500 |
| 01:50 PM | $90.99 | Up $0.00 | $90.99 | $90.99 | 0 |
| 01:49 PM | $91.00 | Down $ -0.08 | $91.05 | $91.00 | 700 |
| 01:47 PM | $91.08 | Down $ -0.02 | $91.08 | $91.08 | 200 |
| 01:47 PM | $91.08 | Up $0.00 | $91.08 | $91.08 | 0 |
| 01:46 PM | $91.10 | Up $0.04 | $91.10 | $91.10 | 100 |
| 01:45 PM | $91.06 | Down $ -0.02 | $91.10 | $91.06 | 700 |
| 01:44 PM | $91.08 | Up $0.09 | $91.08 | $91.00 | 1,500 |
| 01:41 PM | $90.99 | Up $0.00 | $90.99 | $90.99 | 200 |
| 01:41 PM | $90.99 | Up $0.00 | $90.99 | $90.99 | 0 |
| 01:41 PM | $90.99 | Up $0.00 | $90.99 | $90.99 | 0 |
| 01:39 PM | $90.99 | Down $ -0.08 | $91.06 | $90.99 | 800 |
| 01:39 PM | $90.99 | Up $0.00 | $91.06 | $90.99 | 0 |
| 01:37 PM | $91.07 | Down $ -0.06 | $91.08 | $91.07 | 200 |
| 01:37 PM | $91.07 | Up $0.00 | $91.08 | $91.07 | 0 |
| 01:36 PM | $91.13 | Down $ -0.01 | $91.13 | $91.13 | 500 |
| 01:34 PM | $91.14 | Down $ -0.02 | $91.14 | $91.14 | 100 |
| 01:34 PM | $91.14 | Up $0.00 | $91.14 | $91.14 | 0 |
| 01:33 PM | $91.16 | Down $ -0.01 | $91.16 | $91.16 | 100 |
| 01:32 PM | $91.17 | Down $ -0.02 | $91.17 | $91.17 | 500 |
| 01:30 PM | $91.19 | Up $0.02 | $91.19 | $91.18 | 1,000 |
| 01:30 PM | $91.19 | Up $0.00 | $91.19 | $91.18 | 0 |
| 01:29 PM | $91.17 | Down $ -0.11 | $91.28 | $91.17 | 1,300 |
| 01:28 PM | $91.28 | Down $ -0.04 | $91.32 | $91.28 | 200 |
| 01:25 PM | $91.32 | Down $ -0.07 | $91.39 | $91.32 | 900 |
| 01:25 PM | $91.32 | Up $0.00 | $91.39 | $91.32 | 0 |
| 01:25 PM | $91.32 | Up $0.00 | $91.39 | $91.32 | 0 |
| 01:23 PM | $91.39 | Up $0.02 | $91.39 | $91.37 | 900 |
| 01:23 PM | $91.39 | Up $0.00 | $91.39 | $91.37 | 0 |
| 01:22 PM | $91.37 | Up $0.04 | $91.37 | $91.35 | 200 |
| 01:21 PM | $91.33 | Down $ -0.03 | $91.36 | $91.31 | 900 |
| 01:20 PM | $91.36 | Up $0.01 | $91.36 | $91.36 | 300 |
| 01:18 PM | $91.35 | Up $0.06 | $91.35 | $91.35 | 200 |
| 01:18 PM | $91.35 | Up $0.00 | $91.35 | $91.35 | 0 |
| 01:17 PM | $91.29 | Down $ -0.07 | $91.30 | $91.29 | 200 |
| 01:16 PM | $91.36 | Down $ -0.03 | $91.39 | $91.36 | 400 |
| 01:15 PM | $91.39 | Up $0.05 | $91.39 | $91.37 | 800 |
| 01:12 PM | $91.34 | Up $0.03 | $91.34 | $91.34 | 400 |
| 01:12 PM | $91.34 | Up $0.00 | $91.34 | $91.34 | 0 |
| 01:12 PM | $91.34 | Up $0.00 | $91.34 | $91.34 | 0 |
| 01:11 PM | $91.31 | Up $0.03 | $91.31 | $91.31 | 200 |
| 01:09 PM | $91.28 | Up $0.00 | $91.28 | $91.28 | 100 |
| 01:09 PM | $91.28 | Up $0.00 | $91.28 | $91.28 | 0 |
| 01:08 PM | $91.28 | Up $0.01 | $91.31 | $91.28 | 300 |
| 01:06 PM | $91.27 | Down $ -0.06 | $91.33 | $91.27 | 1,100 |
| 01:06 PM | $91.27 | Up $0.00 | $91.33 | $91.27 | 0 |
| 01:05 PM | $91.33 | Up $0.03 | $91.33 | $91.29 | 1,000 |
| 01:03 PM | $91.30 | Up $0.04 | $91.30 | $91.30 | 100 |
| 01:03 PM | $91.30 | Up $0.00 | $91.30 | $91.30 | 0 |
| 01:01 PM | $91.26 | Down $ -0.09 | $91.31 | $91.26 | 800 |
| 01:01 PM | $91.26 | Up $0.00 | $91.31 | $91.26 | 0 |
| 01:00 PM | $91.35 | Down $ -0.03 | $91.35 | $91.35 | 400 |
| 12:59 PM | $91.38 | Up $0.00 | $91.38 | $91.38 | 400 |
| 12:58 PM | $91.38 | Up $0.00 | $91.38 | $91.38 | 500 |
| 12:57 PM | $91.38 | Down $ -0.09 | $91.44 | $91.38 | 1,800 |
| 12:56 PM | $91.47 | Up $0.05 | $91.47 | $91.47 | 400 |
| 12:53 PM | $91.42 | Down $ -0.02 | $91.45 | $91.42 | 1,600 |
| 12:53 PM | $91.42 | Up $0.00 | $91.45 | $91.42 | 0 |
| 12:53 PM | $91.42 | Up $0.00 | $91.45 | $91.42 | 0 |
| 12:51 PM | $91.44 | Down $ -0.05 | $91.48 | $91.44 | 900 |
| 12:51 PM | $91.44 | Up $0.00 | $91.48 | $91.44 | 0 |
| 12:50 PM | $91.49 | Up $0.00 | $91.49 | $91.49 | 100 |
| 12:49 PM | $91.49 | Up $0.03 | $91.51 | $91.47 | 1,200 |
| 12:45 PM | $91.46 | Up $0.08 | $91.46 | $91.41 | 500 |
| 12:45 PM | $91.46 | Up $0.00 | $91.46 | $91.41 | 0 |
| 12:45 PM | $91.46 | Up $0.00 | $91.46 | $91.41 | 0 |
| 12:45 PM | $91.46 | Up $0.00 | $91.46 | $91.41 | 0 |
| 12:44 PM | $91.38 | Up $0.03 | $91.38 | $91.37 | 300 |
| 12:43 PM | $91.35 | Up $0.03 | $91.35 | $91.35 | 100 |
| 12:41 PM | $91.32 | Up $0.03 | $91.32 | $91.32 | 200 |
| 12:41 PM | $91.32 | Up $0.00 | $91.32 | $91.32 | 0 |
| 12:40 PM | $91.29 | Down $ -0.03 | $91.31 | $91.29 | 900 |
| 12:39 PM | $91.33 | Up $0.03 | $91.33 | $91.32 | 300 |
| 12:38 PM | $91.30 | Down $ -0.01 | $91.31 | $91.30 | 300 |
| 12:37 PM | $91.31 | Up $0.01 | $91.31 | $91.31 | 400 |
| 12:36 PM | $91.30 | Down $ -0.04 | $91.32 | $91.30 | 700 |
| 12:34 PM | $91.34 | Up $0.02 | $91.34 | $91.32 | 300 |
| 12:34 PM | $91.34 | Up $0.00 | $91.34 | $91.32 | 0 |
| 12:33 PM | $91.32 | Up $0.00 | $91.32 | $91.32 | 100 |
| 12:32 PM | $91.32 | Up $0.00 | $91.32 | $91.32 | 400 |
| 12:31 PM | $91.32 | Down $ -0.01 | $91.38 | $91.32 | 500 |
| 12:30 PM | $91.33 | Down $ -0.07 | $91.36 | $91.33 | 600 |
| 12:28 PM | $91.40 | Up $0.06 | $91.40 | $91.37 | 1,200 |
| 12:28 PM | $91.40 | Up $0.00 | $91.40 | $91.37 | 0 |
| 12:27 PM | $91.34 | Down $ -0.06 | $91.34 | $91.34 | 100 |
| 12:26 PM | $91.40 | Up $0.02 | $91.40 | $91.40 | 100 |
| 12:25 PM | $91.38 | Down $ -0.03 | $91.43 | $91.38 | 500 |
| 12:23 PM | $91.41 | Down $ -0.01 | $91.41 | $91.41 | 100 |
| 12:23 PM | $91.41 | Up $0.00 | $91.41 | $91.41 | 0 |
| 12:22 PM | $91.42 | Down $ -0.06 | $91.47 | $91.42 | 900 |
| 12:20 PM | $91.48 | Up $0.02 | $91.48 | $91.48 | 100 |
| 12:20 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 12:19 PM | $91.46 | Down $ -0.04 | $91.48 | $91.46 | 200 |
| 12:18 PM | $91.50 | Up $0.00 | $91.51 | $91.50 | 1,200 |
| 12:17 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 300 |
| 12:16 PM | $91.50 | Up $0.01 | $91.50 | $91.49 | 500 |
| 12:15 PM | $91.49 | Up $0.06 | $91.49 | $91.46 | 600 |
| 12:14 PM | $91.43 | Down $ -0.03 | $91.44 | $91.43 | 200 |
| 12:12 PM | $91.46 | Down $ -0.04 | $91.46 | $91.46 | 700 |
| 12:12 PM | $91.46 | Up $0.00 | $91.46 | $91.46 | 0 |
| 12:11 PM | $91.50 | Up $0.01 | $91.50 | $91.49 | 300 |
| 12:10 PM | $91.49 | Up $0.04 | $91.49 | $91.49 | 400 |
| 12:08 PM | $91.45 | Down $ -0.08 | $91.50 | $91.45 | 900 |
| 12:08 PM | $91.45 | Up $0.00 | $91.50 | $91.45 | 0 |
| 12:07 PM | $91.53 | Up $0.01 | $91.55 | $91.52 | 1,200 |
| 12:06 PM | $91.52 | Up $0.02 | $91.53 | $91.52 | 500 |
| 12:02 PM | $91.50 | Up $0.00 | $91.53 | $91.50 | 300 |
| 12:02 PM | $91.50 | Up $0.00 | $91.53 | $91.50 | 0 |
| 12:02 PM | $91.50 | Up $0.00 | $91.53 | $91.50 | 0 |
| 12:02 PM | $91.50 | Up $0.00 | $91.53 | $91.50 | 0 |
| 12:01 PM | $91.50 | Up $0.03 | $91.50 | $91.50 | 200 |
| 12:00 PM | $91.47 | Up $0.01 | $91.47 | $91.47 | 400 |
| 11:59 AM | $91.46 | Down $ -0.01 | $91.46 | $91.44 | 500 |
| 11:57 AM | $91.47 | Up $0.03 | $91.47 | $91.44 | 400 |
| 11:57 AM | $91.47 | Up $0.00 | $91.47 | $91.44 | 0 |
| 11:56 AM | $91.44 | Up $0.08 | $91.45 | $91.39 | 1,300 |
| 11:55 AM | $91.36 | Up $0.03 | $91.36 | $91.35 | 500 |
| 11:54 AM | $91.33 | Up $0.01 | $91.33 | $91.32 | 400 |
| 11:51 AM | $91.32 | Up $0.00 | $91.32 | $91.32 | 100 |
| 11:51 AM | $91.32 | Up $0.00 | $91.32 | $91.32 | 0 |
| 11:51 AM | $91.32 | Up $0.00 | $91.32 | $91.32 | 0 |
| 11:48 AM | $91.32 | Down $ -0.03 | $91.35 | $91.32 | 400 |
| 11:48 AM | $91.32 | Up $0.00 | $91.35 | $91.32 | 0 |
| 11:48 AM | $91.32 | Up $0.00 | $91.35 | $91.32 | 0 |
| 11:47 AM | $91.35 | Up $0.02 | $91.35 | $91.31 | 400 |
| 11:46 AM | $91.33 | Down $ -0.02 | $91.33 | $91.33 | 200 |
| 11:45 AM | $91.35 | Down $ -0.09 | $91.41 | $91.35 | 1,200 |
| 11:44 AM | $91.44 | Up $0.00 | $91.44 | $91.44 | 300 |
| 11:43 AM | $91.44 | Up $0.00 | $91.46 | $91.44 | 500 |
| 11:42 AM | $91.44 | Up $0.06 | $91.44 | $91.40 | 900 |
| 11:40 AM | $91.38 | Down $ -0.09 | $91.45 | $91.38 | 900 |
| 11:40 AM | $91.38 | Up $0.00 | $91.45 | $91.38 | 0 |
| 11:39 AM | $91.47 | Up $0.03 | $91.48 | $91.47 | 900 |
| 11:38 AM | $91.44 | Down $ -0.04 | $91.46 | $91.44 | 200 |
| 11:37 AM | $91.48 | Up $0.04 | $91.51 | $91.48 | 1,200 |
| 11:35 AM | $91.44 | Up $0.01 | $91.47 | $91.43 | 900 |
| 11:35 AM | $91.44 | Up $0.00 | $91.47 | $91.43 | 0 |
| 11:34 AM | $91.43 | Up $0.01 | $91.43 | $91.40 | 700 |
| 11:33 AM | $91.42 | Down $ -0.05 | $91.44 | $91.42 | 1,300 |
| 11:32 AM | $91.47 | Up $0.03 | $91.47 | $91.46 | 600 |
| 11:31 AM | $91.44 | Down $ -0.03 | $91.44 | $91.44 | 500 |
| 11:30 AM | $91.47 | Up $0.05 | $91.47 | $91.47 | 100 |
| 11:29 AM | $91.42 | Down $ -0.04 | $91.46 | $91.42 | 1,100 |
| 11:28 AM | $91.46 | Down $ -0.02 | $91.49 | $91.46 | 800 |
| 11:25 AM | $91.48 | Down $ -0.06 | $91.55 | $91.48 | 1,600 |
| 11:25 AM | $91.48 | Up $0.00 | $91.55 | $91.48 | 0 |
| 11:25 AM | $91.48 | Up $0.00 | $91.55 | $91.48 | 0 |
| 11:24 AM | $91.54 | Up $0.09 | $91.54 | $91.48 | 700 |
| 11:23 AM | $91.45 | Up $0.02 | $91.45 | $91.45 | 100 |
| 11:21 AM | $91.43 | Down $ -0.03 | $91.46 | $91.43 | 900 |
| 11:21 AM | $91.43 | Up $0.00 | $91.46 | $91.43 | 0 |
| 11:20 AM | $91.46 | Up $0.01 | $91.48 | $91.46 | 300 |
| 11:19 AM | $91.45 | Down $ -0.07 | $91.49 | $91.45 | 700 |
| 11:18 AM | $91.52 | Down $ -0.03 | $91.52 | $91.52 | 200 |
| 11:17 AM | $91.55 | Up $0.02 | $91.55 | $91.55 | 200 |
| 11:16 AM | $91.53 | Up $0.03 | $91.53 | $91.53 | 100 |
| 11:15 AM | $91.50 | Up $0.04 | $91.50 | $91.46 | 700 |
| 11:14 AM | $91.46 | Up $0.03 | $91.47 | $91.46 | 700 |
| 11:13 AM | $91.43 | Up $0.02 | $91.43 | $91.43 | 100 |
| 11:12 AM | $91.41 | Down $ -0.01 | $91.45 | $91.40 | 1,700 |
| 11:11 AM | $91.42 | Up $0.00 | $91.43 | $91.42 | 300 |
| 11:10 AM | $91.42 | Up $0.02 | $91.42 | $91.42 | 200 |
| 11:09 AM | $91.40 | Down $ -0.03 | $91.43 | $91.40 | 300 |
| 11:08 AM | $91.43 | Down $ -0.02 | $91.43 | $91.43 | 200 |
| 11:07 AM | $91.45 | Down $ -0.02 | $91.45 | $91.45 | 600 |
| 11:06 AM | $91.47 | Up $0.06 | $91.50 | $91.46 | 600 |
| 11:05 AM | $91.41 | Up $0.00 | $91.45 | $91.41 | 800 |
| 11:03 AM | $91.41 | Down $ -0.03 | $91.41 | $91.41 | 700 |
| 11:03 AM | $91.41 | Up $0.00 | $91.41 | $91.41 | 0 |
| 11:02 AM | $91.44 | Up $0.05 | $91.44 | $91.41 | 400 |
| 11:01 AM | $91.39 | Up $0.01 | $91.39 | $91.38 | 400 |
| 11:00 AM | $91.38 | Up $0.02 | $91.38 | $91.35 | 200 |
| 10:59 AM | $91.36 | Down $ -0.07 | $91.47 | $91.36 | 1,400 |
| 10:58 AM | $91.43 | Up $0.02 | $91.46 | $91.43 | 1,400 |
| 10:56 AM | $91.41 | Up $0.01 | $91.41 | $91.41 | 100 |
| 10:56 AM | $91.41 | Up $0.00 | $91.41 | $91.41 | 0 |
| 10:55 AM | $91.40 | Up $0.00 | $91.40 | $91.40 | 300 |
| 10:54 AM | $91.40 | Down $ -0.04 | $91.40 | $91.40 | 300 |
| 10:53 AM | $91.44 | Up $0.04 | $91.52 | $91.44 | 1,200 |
| 10:51 AM | $91.40 | Up $0.01 | $91.44 | $91.39 | 900 |
| 10:51 AM | $91.40 | Up $0.00 | $91.44 | $91.39 | 0 |
| 10:50 AM | $91.39 | Up $0.02 | $91.39 | $91.38 | 400 |
| 10:49 AM | $91.37 | Up $0.06 | $91.37 | $91.35 | 200 |
| 10:48 AM | $91.31 | Down $ -0.05 | $91.33 | $91.27 | 1,100 |
| 10:46 AM | $91.36 | Up $0.00 | $91.42 | $91.35 | 500 |
| 10:46 AM | $91.36 | Up $0.00 | $91.42 | $91.35 | 0 |
| 10:44 AM | $91.36 | Down $ -0.05 | $91.39 | $91.36 | 600 |
| 10:44 AM | $91.36 | Up $0.00 | $91.39 | $91.36 | 0 |
| 10:42 AM | $91.41 | Up $0.05 | $91.42 | $91.41 | 600 |
| 10:42 AM | $91.41 | Up $0.00 | $91.42 | $91.41 | 0 |
| 10:41 AM | $91.36 | Down $ -0.10 | $91.41 | $91.35 | 900 |
| 10:40 AM | $91.46 | Up $0.00 | $91.49 | $91.46 | 500 |
| 10:39 AM | $91.46 | Up $0.00 | $91.46 | $91.46 | 200 |
| 10:38 AM | $91.46 | Up $0.07 | $91.47 | $91.39 | 1,200 |
| 10:37 AM | $91.39 | Down $ -0.07 | $91.41 | $91.39 | 500 |
| 10:36 AM | $91.46 | Up $0.06 | $91.46 | $91.40 | 600 |
| 10:35 AM | $91.40 | Down $ -0.03 | $91.40 | $91.39 | 500 |
| 10:34 AM | $91.43 | Up $0.00 | $91.43 | $91.39 | 1,000 |
| 10:33 AM | $91.43 | Down $ -0.09 | $91.49 | $91.43 | 700 |
| 10:32 AM | $91.52 | Up $0.06 | $91.52 | $91.44 | 400 |
| 10:31 AM | $91.46 | Down $ -0.03 | $91.46 | $91.46 | 200 |
| 10:30 AM | $91.49 | Down $ -0.06 | $91.60 | $91.49 | 1,400 |
| 10:29 AM | $91.55 | Up $0.02 | $91.57 | $91.45 | 1,300 |
| 10:28 AM | $91.53 | Up $0.05 | $91.53 | $91.52 | 200 |
| 10:27 AM | $91.48 | Up $0.04 | $91.52 | $91.48 | 1,000 |
| 10:25 AM | $91.44 | Up $0.02 | $91.44 | $91.44 | 100 |
| 10:25 AM | $91.44 | Up $0.00 | $91.44 | $91.44 | 0 |
| 10:24 AM | $91.42 | Up $0.09 | $91.42 | $91.36 | 200 |
| 10:23 AM | $91.33 | Up $0.02 | $91.36 | $91.28 | 1,600 |
| 10:22 AM | $91.31 | Up $0.03 | $91.38 | $91.31 | 300 |
| 10:21 AM | $91.28 | Down $ -0.13 | $91.37 | $91.26 | 1,700 |
| 10:20 AM | $91.40 | Down $ -0.09 | $91.51 | $91.40 | 900 |
| 10:19 AM | $91.50 | Down $ -0.07 | $91.50 | $91.48 | 400 |
| 10:18 AM | $91.57 | Down $ -0.04 | $91.59 | $91.54 | 1,900 |
| 10:16 AM | $91.61 | Down $ -0.02 | $91.61 | $91.57 | 200 |
| 10:16 AM | $91.61 | Up $0.00 | $91.61 | $91.57 | 0 |
| 10:15 AM | $91.63 | Up $0.07 | $91.63 | $91.51 | 500 |
| 10:14 AM | $91.56 | Down $ -0.10 | $91.64 | $91.56 | 800 |
| 10:13 AM | $91.66 | Up $0.11 | $91.66 | $91.60 | 700 |
| 10:12 AM | $91.55 | Up $0.03 | $91.56 | $91.55 | 400 |
| 10:11 AM | $91.52 | Up $0.01 | $91.52 | $91.52 | 200 |
| 10:10 AM | $91.51 | Up $0.18 | $91.51 | $91.31 | 1,100 |
| 10:07 AM | $91.33 | Down $ -0.07 | $91.37 | $91.33 | 700 |
| 10:07 AM | $91.33 | Up $0.00 | $91.37 | $91.33 | 0 |
| 10:07 AM | $91.33 | Up $0.00 | $91.37 | $91.33 | 0 |
| 10:06 AM | $91.40 | Up $0.10 | $91.41 | $91.40 | 200 |
| 10:05 AM | $91.30 | Up $0.10 | $91.30 | $91.26 | 200 |
| 10:04 AM | $91.20 | Up $0.03 | $91.22 | $91.19 | 500 |
| 10:03 AM | $91.17 | Down $ -0.05 | $91.30 | $91.17 | 600 |
| 10:02 AM | $91.22 | Up $0.03 | $91.32 | $91.22 | 1,200 |
| 10:01 AM | $91.19 | Down $ -0.05 | $91.19 | $91.19 | 100 |
| 10:00 AM | $91.24 | Up $0.02 | $91.24 | $91.24 | 100 |
| 09:59 AM | $91.22 | Up $0.04 | $91.22 | $91.14 | 600 |
| 09:58 AM | $91.18 | Up $0.05 | $91.18 | $91.18 | 100 |
| 09:57 AM | $91.13 | Down $ -0.08 | $91.25 | $91.13 | 700 |
| 09:56 AM | $91.21 | Down $ -0.01 | $91.21 | $91.21 | 100 |
| 09:55 AM | $91.22 | Down $ -0.21 | $91.37 | $91.22 | 700 |
| 09:54 AM | $91.43 | Up $0.07 | $91.43 | $91.37 | 500 |
| 09:53 AM | $91.36 | Down $ -0.01 | $91.38 | $91.32 | 700 |
| 09:52 AM | $91.37 | Up $0.16 | $91.37 | $91.25 | 400 |
| 09:51 AM | $91.21 | Up $0.10 | $91.21 | $91.14 | 500 |
| 09:50 AM | $91.11 | Down $ -0.21 | $91.26 | $91.10 | 3,000 |
| 09:49 AM | $91.32 | Up $0.18 | $91.32 | $91.20 | 500 |
| 09:48 AM | $91.14 | Down $ -0.05 | $91.20 | $91.00 | 1,200 |
| 09:47 AM | $91.19 | Up $0.04 | $91.19 | $91.03 | 500 |
| 09:46 AM | $91.15 | Down $ -0.12 | $91.21 | $91.15 | 200 |
| 09:45 AM | $91.27 | Up $0.03 | $91.47 | $91.23 | 3,600 |
| 09:44 AM | $91.24 | Down $ -0.19 | $91.33 | $91.24 | 200 |
| 09:41 AM | $91.43 | Down $ -1.26 | $92.03 | $91.42 | 3,600 |
| 09:41 AM | $91.43 | Up $0.00 | $92.03 | $91.42 | 0 |
| 09:41 AM | $91.43 | Up $0.00 | $92.03 | $91.42 | 0 |
| 09:40 AM | $92.69 | Up $0.25 | $92.69 | $92.69 | 100 |
| 09:38 AM | $92.44 | Up $0.84 | $92.44 | $92.44 | 100 |
| 09:38 AM | $92.44 | Up $0.00 | $92.44 | $92.44 | 0 |
| 09:30 AM | $91.60 | Down $ -0.05 | $91.60 | $91.57 | 506,600 |
| 09:30 AM | $91.60 | Up $0.00 | $91.60 | $91.57 | 0 |
| 09:30 AM | $91.60 | Up $0.00 | $91.60 | $91.57 | 0 |
| 09:30 AM | $91.60 | Up $0.00 | $91.60 | $91.57 | 0 |
| 09:30 AM | $91.60 | Up $0.00 | $91.60 | $91.57 | 0 |
| 09:30 AM | $91.60 | Up $0.00 | $91.60 | $91.57 | 0 |
| 09:30 AM | $91.60 | Up $0.00 | $91.60 | $91.57 | 0 |
| 09:30 AM | $91.60 | Up $0.00 | $91.60 | $91.57 | 0 |
| Previous close | $91.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $90.43 | $91.47 | $91.55 | $90.20 | 890,000 |
| 19/12/2024 | $91.65 | $91.37 | $92.13 | $91.32 | 313,400 |
| 18/12/2024 | $90.89 | $91.29 | $91.50 | $90.84 | 423,500 |
| 17/12/2024 | $91.54 | $92.63 | $92.64 | $91.27 | 541,800 |
| 16/12/2024 | $93.15 | $93.02 | $93.31 | $92.94 | 252,900 |
| 13/12/2024 | $93.06 | $93.47 | $93.48 | $92.95 | 368,300 |
| 12/12/2024 | $93.63 | $93.61 | $93.85 | $93.41 | 437,300 |
| 11/12/2024 | $93.61 | $93.29 | $94.16 | $93.03 | 459,000 |
| 10/12/2024 | $93.15 | $93.00 | $93.40 | $92.81 | 485,500 |
| 09/12/2024 | $93.35 | $93.12 | $93.39 | $92.73 | 352,600 |
| 06/12/2024 | $93.20 | $93.75 | $94.02 | $93.14 | 354,900 |
| 05/12/2024 | $93.54 | $94.06 | $94.30 | $93.45 | 277,000 |
| 04/12/2024 | $92.78 | $92.87 | $93.19 | $92.25 | 375,700 |
| 03/12/2024 | $92.42 | $92.06 | $92.57 | $92.06 | 394,000 |
| 02/12/2024 | $92.11 | $91.35 | $92.28 | $91.11 | 289,800 |
| 29/11/2024 | $91.23 | $91.45 | $91.55 | $91.11 | 230,700 |
| 28/11/2024 | $92.35 | $92.75 | $92.75 | $92.17 | 78,000 |
| 27/11/2024 | $92.23 | $91.56 | $92.47 | $91.56 | 325,700 |
| 26/11/2024 | $91.17 | $90.87 | $91.63 | $90.65 | 425,600 |
| 25/11/2024 | $89.62 | $89.19 | $89.80 | $88.81 | 1,572,700 |
| 22/11/2024 | $89.73 | $89.83 | $90.00 | $89.37 | 336,500 |
| 21/11/2024 | $88.99 | $88.75 | $89.55 | $88.47 | 675,300 |
| 20/11/2024 | $87.08 | $86.02 | $87.60 | $85.79 | 391,400 |
| 19/11/2024 | $86.28 | $86.14 | $87.08 | $86.09 | 374,200 |
| 18/11/2024 | $85.99 | $85.99 | $86.40 | $85.82 | 845,600 |
| 15/11/2024 | $86.48 | $86.09 | $86.70 | $85.97 | 414,200 |
| 14/11/2024 | $86.57 | $86.88 | $86.99 | $86.38 | 464,500 |
| 13/11/2024 | $86.47 | $86.42 | $86.62 | $85.52 | 352,100 |
| 12/11/2024 | $87.68 | $86.86 | $87.74 | $86.79 | 745,300 |
| 11/11/2024 | $86.16 | $86.55 | $86.55 | $85.96 | 380,100 |
Graphs are not available, please refer to the detailed table