Quotes and Market Data
Find a quote
MAGNA INTERNATIONAL INC
59.58 Up 0.13 (0.22 %)
Delayed : 2025/01/03 16:15:55
- Previous close $59.45
- Opening $59.01
- Price Ask $59.35
- Price Bid $59.35
- Size Bid 1
- Size Ask 5
- Today High $59.70
- Today Low $58.33
- 52 Weeks High $79.98
- 52 Weeks Low $51.79
- Volume 535,392
Fundamentals
- P/E Ratio : 11.05
- Earnings/Share : 0.28
- Dividends/Share : $0.67
- Current Div. Yield : 4.47
- Market Cap (M) : 17,119.85
- Shares Out (M) : 287.34
- Exchange : XTSE
- Ex Dividend Date : 2024/11/15
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $59.58 | Up $0.02 | $59.58 | $59.58 | 134,600 |
03:59 PM | $59.56 | Down $ -0.01 | $59.63 | $59.56 | 28,800 |
03:58 PM | $59.57 | Down $ -0.02 | $59.60 | $59.57 | 11,300 |
03:57 PM | $59.60 | Down $ -0.04 | $59.63 | $59.59 | 6,600 |
03:56 PM | $59.63 | Up $0.04 | $59.65 | $59.59 | 6,200 |
03:55 PM | $59.59 | Up $0.03 | $59.65 | $59.55 | 9,000 |
03:54 PM | $59.56 | Up $0.01 | $59.57 | $59.54 | 6,100 |
03:53 PM | $59.55 | Up $0.09 | $59.55 | $59.46 | 7,100 |
03:52 PM | $59.46 | Down $ -0.01 | $59.49 | $59.46 | 2,400 |
03:51 PM | $59.47 | Down $ -0.03 | $59.50 | $59.47 | 800 |
03:50 PM | $59.50 | Up $0.05 | $59.52 | $59.43 | 5,300 |
03:49 PM | $59.45 | Up $0.03 | $59.45 | $59.40 | 4,000 |
03:48 PM | $59.42 | Up $0.00 | $59.42 | $59.39 | 1,900 |
03:47 PM | $59.42 | Down $ -0.01 | $59.43 | $59.42 | 500 |
03:46 PM | $59.43 | Up $0.01 | $59.43 | $59.41 | 2,500 |
03:45 PM | $59.42 | Up $0.00 | $59.42 | $59.41 | 500 |
03:44 PM | $59.42 | Down $ -0.03 | $59.48 | $59.42 | 2,300 |
03:43 PM | $59.45 | Down $ -0.05 | $59.49 | $59.45 | 1,200 |
03:42 PM | $59.50 | Down $ -0.04 | $59.55 | $59.47 | 2,600 |
03:41 PM | $59.54 | Down $ -0.05 | $59.58 | $59.54 | 1,400 |
03:40 PM | $59.59 | Down $ -0.05 | $59.62 | $59.59 | 1,200 |
03:39 PM | $59.64 | Up $0.01 | $59.64 | $59.62 | 1,300 |
03:38 PM | $59.63 | Down $ -0.01 | $59.65 | $59.63 | 1,200 |
03:37 PM | $59.64 | Up $0.00 | $59.64 | $59.59 | 2,700 |
03:36 PM | $59.64 | Up $0.01 | $59.64 | $59.62 | 2,600 |
03:35 PM | $59.63 | Up $0.01 | $59.63 | $59.60 | 2,000 |
03:34 PM | $59.63 | Up $0.06 | $59.63 | $59.59 | 1,300 |
03:33 PM | $59.56 | Up $0.01 | $59.57 | $59.56 | 200 |
03:32 PM | $59.55 | Up $0.00 | $59.55 | $59.54 | 1,100 |
03:31 PM | $59.55 | Down $ -0.01 | $59.56 | $59.55 | 1,000 |
03:30 PM | $59.56 | Down $ -0.01 | $59.57 | $59.55 | 1,000 |
03:29 PM | $59.57 | Up $0.00 | $59.58 | $59.56 | 1,000 |
03:28 PM | $59.57 | Down $ -0.01 | $59.58 | $59.57 | 700 |
03:27 PM | $59.58 | Up $0.00 | $59.59 | $59.57 | 1,300 |
03:26 PM | $59.58 | Up $0.00 | $59.59 | $59.58 | 500 |
03:25 PM | $59.58 | Down $ -0.04 | $59.59 | $59.58 | 1,200 |
03:24 PM | $59.62 | Up $0.01 | $59.62 | $59.60 | 900 |
03:23 PM | $59.61 | Up $0.00 | $59.61 | $59.61 | 400 |
03:22 PM | $59.61 | Up $0.00 | $59.62 | $59.60 | 1,200 |
03:21 PM | $59.61 | Up $0.03 | $59.61 | $59.60 | 500 |
03:20 PM | $59.58 | Down $ -0.01 | $59.61 | $59.58 | 1,500 |
03:19 PM | $59.59 | Up $0.00 | $59.59 | $59.59 | 300 |
03:18 PM | $59.59 | Down $ -0.02 | $59.60 | $59.58 | 1,400 |
03:17 PM | $59.61 | Down $ -0.01 | $59.63 | $59.61 | 400 |
03:16 PM | $59.62 | Down $ -0.01 | $59.63 | $59.62 | 1,100 |
03:15 PM | $59.63 | Up $0.01 | $59.63 | $59.62 | 1,600 |
03:14 PM | $59.62 | Up $0.00 | $59.63 | $59.60 | 1,200 |
03:13 PM | $59.62 | Up $0.00 | $59.62 | $59.61 | 700 |
03:11 PM | $59.62 | Up $0.00 | $59.64 | $59.62 | 1,100 |
03:11 PM | $59.62 | Up $0.00 | $59.64 | $59.62 | 0 |
03:10 PM | $59.62 | Up $0.00 | $59.63 | $59.62 | 900 |
03:09 PM | $59.62 | Up $0.01 | $59.62 | $59.60 | 400 |
03:08 PM | $59.61 | Down $ -0.03 | $59.64 | $59.59 | 800 |
03:07 PM | $59.64 | Up $0.02 | $59.64 | $59.60 | 3,200 |
03:06 PM | $59.62 | Down $ -0.03 | $59.65 | $59.62 | 800 |
03:05 PM | $59.65 | Down $ -0.02 | $59.67 | $59.65 | 800 |
03:04 PM | $59.67 | Down $ -0.02 | $59.70 | $59.67 | 1,300 |
03:03 PM | $59.69 | Up $0.05 | $59.70 | $59.66 | 1,100 |
03:02 PM | $59.64 | Up $0.03 | $59.65 | $59.60 | 700 |
03:01 PM | $59.61 | Down $ -0.01 | $59.63 | $59.60 | 500 |
03:00 PM | $59.62 | Up $0.00 | $59.62 | $59.59 | 700 |
02:59 PM | $59.62 | Down $ -0.01 | $59.62 | $59.61 | 600 |
02:58 PM | $59.63 | Up $0.01 | $59.63 | $59.61 | 400 |
02:57 PM | $59.62 | Down $ -0.01 | $59.63 | $59.62 | 300 |
02:56 PM | $59.63 | Up $0.01 | $59.65 | $59.63 | 500 |
02:55 PM | $59.62 | Up $0.00 | $59.63 | $59.61 | 1,400 |
02:54 PM | $59.62 | Up $0.01 | $59.63 | $59.62 | 1,000 |
02:53 PM | $59.61 | Down $ -0.01 | $59.61 | $59.61 | 1,500 |
02:52 PM | $59.62 | Up $0.02 | $59.62 | $59.59 | 500 |
02:51 PM | $59.60 | Down $ -0.03 | $59.62 | $59.60 | 200 |
02:50 PM | $59.63 | Down $ -0.01 | $59.64 | $59.63 | 500 |
02:49 PM | $59.64 | Down $ -0.03 | $59.66 | $59.64 | 400 |
02:48 PM | $59.67 | Down $ -0.01 | $59.68 | $59.67 | 300 |
02:47 PM | $59.68 | Down $ -0.01 | $59.68 | $59.67 | 300 |
02:46 PM | $59.69 | Up $0.03 | $59.70 | $59.68 | 2,400 |
02:45 PM | $59.66 | Up $0.02 | $59.67 | $59.64 | 800 |
02:44 PM | $59.64 | Down $ -0.02 | $59.65 | $59.64 | 300 |
02:43 PM | $59.66 | Up $0.00 | $59.67 | $59.65 | 300 |
02:42 PM | $59.66 | Up $0.02 | $59.67 | $59.66 | 400 |
02:41 PM | $59.64 | Down $ -0.05 | $59.68 | $59.64 | 800 |
02:40 PM | $59.69 | Up $0.03 | $59.69 | $59.64 | 400 |
02:39 PM | $59.66 | Up $0.01 | $59.68 | $59.65 | 600 |
02:38 PM | $59.65 | Down $ -0.03 | $59.65 | $59.65 | 100 |
02:37 PM | $59.68 | Up $0.05 | $59.68 | $59.65 | 2,200 |
02:36 PM | $59.63 | Up $0.00 | $59.65 | $59.63 | 900 |
02:35 PM | $59.63 | Up $0.03 | $59.63 | $59.59 | 800 |
02:33 PM | $59.60 | Up $0.02 | $59.60 | $59.58 | 500 |
02:33 PM | $59.60 | Up $0.00 | $59.60 | $59.58 | 0 |
02:32 PM | $59.58 | Down $ -0.02 | $59.61 | $59.57 | 800 |
02:31 PM | $59.60 | Up $0.02 | $59.60 | $59.60 | 200 |
02:30 PM | $59.58 | Up $0.03 | $59.58 | $59.53 | 400 |
02:29 PM | $59.55 | Up $0.01 | $59.58 | $59.55 | 500 |
02:28 PM | $59.54 | Up $0.00 | $59.56 | $59.51 | 700 |
02:27 PM | $59.54 | Up $0.04 | $59.54 | $59.53 | 300 |
02:26 PM | $59.50 | Down $ -0.02 | $59.51 | $59.50 | 700 |
02:25 PM | $59.52 | Up $0.05 | $59.52 | $59.48 | 400 |
02:24 PM | $59.47 | Down $ -0.03 | $59.51 | $59.47 | 500 |
02:23 PM | $59.50 | Up $0.00 | $59.50 | $59.50 | 100 |
02:21 PM | $59.50 | Up $0.05 | $59.50 | $59.45 | 400 |
02:21 PM | $59.50 | Up $0.00 | $59.50 | $59.45 | 0 |
02:20 PM | $59.45 | Down $ -0.02 | $59.48 | $59.45 | 1,400 |
02:18 PM | $59.47 | Up $0.02 | $59.47 | $59.47 | 500 |
02:18 PM | $59.47 | Up $0.00 | $59.47 | $59.47 | 0 |
02:17 PM | $59.45 | Down $ -0.01 | $59.47 | $59.45 | 300 |
02:16 PM | $59.46 | Down $ -0.02 | $59.47 | $59.46 | 300 |
02:15 PM | $59.48 | Down $ -0.02 | $59.48 | $59.48 | 200 |
02:14 PM | $59.50 | Down $ -0.03 | $59.51 | $59.50 | 500 |
02:13 PM | $59.53 | Up $0.00 | $59.53 | $59.53 | 200 |
02:12 PM | $59.53 | Up $0.04 | $59.53 | $59.52 | 400 |
02:11 PM | $59.49 | Down $ -0.03 | $59.52 | $59.49 | 500 |
02:10 PM | $59.52 | Up $0.05 | $59.52 | $59.50 | 700 |
02:09 PM | $59.47 | Up $0.01 | $59.47 | $59.43 | 700 |
02:08 PM | $59.46 | Down $ -0.03 | $59.49 | $59.46 | 800 |
02:07 PM | $59.49 | Up $0.03 | $59.49 | $59.46 | 700 |
02:06 PM | $59.46 | Up $0.01 | $59.46 | $59.43 | 500 |
02:05 PM | $59.45 | Down $ -0.02 | $59.46 | $59.45 | 500 |
02:04 PM | $59.47 | Up $0.01 | $59.48 | $59.46 | 500 |
02:03 PM | $59.46 | Down $ -0.02 | $59.47 | $59.46 | 300 |
02:02 PM | $59.48 | Up $0.05 | $59.48 | $59.45 | 500 |
02:01 PM | $59.43 | Down $ -0.05 | $59.47 | $59.43 | 300 |
02:00 PM | $59.48 | Up $0.01 | $59.48 | $59.47 | 200 |
01:59 PM | $59.47 | Up $0.02 | $59.47 | $59.43 | 1,400 |
01:58 PM | $59.45 | Down $ -0.01 | $59.45 | $59.45 | 100 |
01:57 PM | $59.46 | Up $0.05 | $59.46 | $59.42 | 700 |
01:55 PM | $59.41 | Up $0.00 | $59.42 | $59.41 | 300 |
01:55 PM | $59.41 | Up $0.00 | $59.42 | $59.41 | 0 |
01:54 PM | $59.41 | Up $0.01 | $59.41 | $59.41 | 300 |
01:53 PM | $59.40 | Up $0.00 | $59.40 | $59.40 | 200 |
01:52 PM | $59.40 | Down $ -0.03 | $59.40 | $59.40 | 500 |
01:51 PM | $59.43 | Down $ -0.02 | $59.43 | $59.43 | 400 |
01:49 PM | $59.45 | Down $ -0.02 | $59.45 | $59.44 | 600 |
01:49 PM | $59.45 | Up $0.00 | $59.45 | $59.44 | 0 |
01:48 PM | $59.47 | Up $0.05 | $59.47 | $59.44 | 300 |
01:47 PM | $59.42 | Down $ -0.02 | $59.45 | $59.42 | 900 |
01:46 PM | $59.44 | Up $0.03 | $59.44 | $59.42 | 300 |
01:45 PM | $59.41 | Up $0.01 | $59.41 | $59.41 | 300 |
01:44 PM | $59.40 | Down $ -0.03 | $59.40 | $59.40 | 300 |
01:43 PM | $59.43 | Up $0.05 | $59.43 | $59.39 | 700 |
01:41 PM | $59.38 | Down $ -0.01 | $59.38 | $59.38 | 100 |
01:41 PM | $59.38 | Up $0.00 | $59.38 | $59.38 | 0 |
01:40 PM | $59.39 | Down $ -0.02 | $59.40 | $59.39 | 600 |
01:39 PM | $59.41 | Up $0.02 | $59.41 | $59.39 | 300 |
01:37 PM | $59.39 | Down $ -0.01 | $59.39 | $59.37 | 500 |
01:37 PM | $59.39 | Up $0.00 | $59.39 | $59.37 | 0 |
01:36 PM | $59.40 | Down $ -0.03 | $59.41 | $59.40 | 300 |
01:35 PM | $59.43 | Down $ -0.03 | $59.43 | $59.40 | 600 |
01:34 PM | $59.46 | Up $0.00 | $59.46 | $59.46 | 100 |
01:33 PM | $59.46 | Down $ -0.02 | $59.47 | $59.45 | 600 |
01:32 PM | $59.48 | Up $0.03 | $59.48 | $59.48 | 100 |
01:31 PM | $59.45 | Up $0.00 | $59.45 | $59.45 | 200 |
01:30 PM | $59.45 | Down $ -0.04 | $59.48 | $59.45 | 900 |
01:29 PM | $59.49 | Up $0.02 | $59.49 | $59.49 | 600 |
01:28 PM | $59.47 | Up $0.05 | $59.47 | $59.47 | 100 |
01:27 PM | $59.42 | Up $0.00 | $59.43 | $59.42 | 3,600 |
01:26 PM | $59.42 | Up $0.02 | $59.42 | $59.42 | 300 |
01:25 PM | $59.40 | Up $0.01 | $59.40 | $59.40 | 100 |
01:24 PM | $59.39 | Up $0.00 | $59.39 | $59.39 | 200 |
01:23 PM | $59.39 | Up $0.00 | $59.39 | $59.38 | 400 |
01:21 PM | $59.39 | Down $ -0.04 | $59.39 | $59.39 | 200 |
01:21 PM | $59.39 | Up $0.00 | $59.39 | $59.39 | 0 |
01:20 PM | $59.43 | Up $0.09 | $59.44 | $59.36 | 2,300 |
01:18 PM | $59.34 | Up $0.01 | $59.34 | $59.33 | 300 |
01:18 PM | $59.34 | Up $0.00 | $59.34 | $59.33 | 0 |
01:17 PM | $59.33 | Down $ -0.01 | $59.33 | $59.33 | 100 |
01:16 PM | $59.34 | Up $0.02 | $59.34 | $59.34 | 200 |
01:15 PM | $59.32 | Up $0.01 | $59.32 | $59.32 | 300 |
01:14 PM | $59.31 | Down $ -0.02 | $59.34 | $59.31 | 700 |
01:13 PM | $59.33 | Up $0.03 | $59.33 | $59.32 | 300 |
01:11 PM | $59.30 | Up $0.00 | $59.32 | $59.30 | 400 |
01:11 PM | $59.30 | Up $0.00 | $59.32 | $59.30 | 0 |
01:10 PM | $59.30 | Down $ -0.01 | $59.30 | $59.28 | 1,200 |
01:09 PM | $59.31 | Up $0.05 | $59.31 | $59.27 | 1,800 |
01:08 PM | $59.26 | Down $ -0.01 | $59.26 | $59.25 | 800 |
01:05 PM | $59.27 | Up $0.03 | $59.27 | $59.27 | 200 |
01:05 PM | $59.27 | Up $0.00 | $59.27 | $59.27 | 0 |
01:05 PM | $59.27 | Up $0.00 | $59.27 | $59.27 | 0 |
01:04 PM | $59.24 | Up $0.00 | $59.24 | $59.24 | 100 |
01:03 PM | $59.24 | Down $ -0.01 | $59.24 | $59.24 | 100 |
01:02 PM | $59.25 | Up $0.04 | $59.25 | $59.20 | 600 |
01:01 PM | $59.21 | Down $ -0.01 | $59.21 | $59.20 | 500 |
01:00 PM | $59.22 | Down $ -0.03 | $59.26 | $59.22 | 700 |
12:59 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 300 |
12:58 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 100 |
12:57 PM | $59.25 | Up $0.01 | $59.25 | $59.25 | 200 |
12:56 PM | $59.24 | Up $0.00 | $59.26 | $59.24 | 500 |
12:55 PM | $59.24 | Down $ -0.02 | $59.24 | $59.24 | 400 |
12:52 PM | $59.26 | Down $ -0.02 | $59.27 | $59.25 | 900 |
12:52 PM | $59.26 | Up $0.00 | $59.27 | $59.25 | 0 |
12:52 PM | $59.26 | Up $0.00 | $59.27 | $59.25 | 0 |
12:51 PM | $59.28 | Down $ -0.01 | $59.30 | $59.28 | 700 |
12:50 PM | $59.29 | Up $0.04 | $59.29 | $59.29 | 100 |
12:49 PM | $59.25 | Up $0.01 | $59.26 | $59.24 | 700 |
12:48 PM | $59.24 | Up $0.04 | $59.24 | $59.21 | 1,300 |
12:47 PM | $59.20 | Up $0.06 | $59.20 | $59.13 | 500 |
12:46 PM | $59.14 | Down $ -0.01 | $59.15 | $59.14 | 400 |
12:45 PM | $59.15 | Down $ -0.02 | $59.17 | $59.15 | 200 |
12:44 PM | $59.17 | Down $ -0.02 | $59.19 | $59.17 | 400 |
12:43 PM | $59.19 | Down $ -0.03 | $59.20 | $59.19 | 200 |
12:42 PM | $59.22 | Up $0.02 | $59.22 | $59.20 | 200 |
12:41 PM | $59.20 | Up $0.00 | $59.20 | $59.19 | 400 |
12:40 PM | $59.20 | Up $0.02 | $59.20 | $59.18 | 800 |
12:38 PM | $59.18 | Up $0.02 | $59.18 | $59.18 | 200 |
12:38 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
12:37 PM | $59.16 | Down $ -0.02 | $59.18 | $59.16 | 300 |
12:36 PM | $59.18 | Up $0.01 | $59.18 | $59.14 | 900 |
12:35 PM | $59.17 | Up $0.00 | $59.17 | $59.16 | 300 |
12:33 PM | $59.17 | Up $0.00 | $59.18 | $59.17 | 800 |
12:33 PM | $59.17 | Up $0.00 | $59.18 | $59.17 | 0 |
12:30 PM | $59.17 | Down $ -0.01 | $59.18 | $59.17 | 700 |
12:30 PM | $59.17 | Up $0.00 | $59.18 | $59.17 | 0 |
12:30 PM | $59.17 | Up $0.00 | $59.18 | $59.17 | 0 |
12:29 PM | $59.18 | Up $0.01 | $59.18 | $59.18 | 200 |
12:28 PM | $59.17 | Down $ -0.06 | $59.21 | $59.17 | 400 |
12:26 PM | $59.23 | Down $ -0.06 | $59.27 | $59.23 | 600 |
12:26 PM | $59.23 | Up $0.00 | $59.27 | $59.23 | 0 |
12:25 PM | $59.29 | Up $0.04 | $59.29 | $59.25 | 800 |
12:24 PM | $59.25 | Up $0.03 | $59.25 | $59.21 | 600 |
12:23 PM | $59.22 | Up $0.00 | $59.22 | $59.22 | 400 |
12:22 PM | $59.22 | Up $0.08 | $59.22 | $59.20 | 1,100 |
12:20 PM | $59.14 | Up $0.01 | $59.14 | $59.14 | 200 |
12:20 PM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
12:19 PM | $59.13 | Down $ -0.03 | $59.14 | $59.13 | 500 |
12:18 PM | $59.16 | Up $0.01 | $59.16 | $59.15 | 300 |
12:17 PM | $59.15 | Down $ -0.02 | $59.17 | $59.15 | 800 |
12:15 PM | $59.17 | Up $0.03 | $59.17 | $59.13 | 1,000 |
12:15 PM | $59.17 | Up $0.00 | $59.17 | $59.13 | 0 |
12:14 PM | $59.14 | Down $ -0.04 | $59.17 | $59.14 | 1,200 |
12:13 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 200 |
12:12 PM | $59.18 | Down $ -0.02 | $59.19 | $59.18 | 300 |
12:11 PM | $59.20 | Down $ -0.03 | $59.20 | $59.19 | 400 |
12:09 PM | $59.23 | Up $0.00 | $59.24 | $59.23 | 700 |
12:09 PM | $59.23 | Up $0.00 | $59.24 | $59.23 | 0 |
12:08 PM | $59.23 | Up $0.00 | $59.23 | $59.21 | 300 |
12:07 PM | $59.23 | Up $0.03 | $59.24 | $59.19 | 2,900 |
12:06 PM | $59.20 | Down $ -0.01 | $59.22 | $59.20 | 200 |
12:05 PM | $59.21 | Up $0.02 | $59.21 | $59.20 | 300 |
12:04 PM | $59.19 | Up $0.01 | $59.19 | $59.16 | 400 |
12:03 PM | $59.18 | Up $0.01 | $59.20 | $59.18 | 2,100 |
12:01 PM | $59.17 | Down $ -0.01 | $59.17 | $59.17 | 400 |
12:01 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
12:00 PM | $59.18 | Up $0.05 | $59.18 | $59.15 | 600 |
11:59 AM | $59.13 | Up $0.02 | $59.13 | $59.13 | 200 |
11:58 AM | $59.11 | Up $0.00 | $59.11 | $59.10 | 600 |
11:57 AM | $59.11 | Up $0.01 | $59.12 | $59.11 | 600 |
11:55 AM | $59.10 | Up $0.04 | $59.11 | $59.10 | 1,400 |
11:55 AM | $59.10 | Up $0.00 | $59.11 | $59.10 | 0 |
11:54 AM | $59.06 | Down $ -0.01 | $59.06 | $59.06 | 100 |
11:53 AM | $59.07 | Up $0.01 | $59.08 | $59.07 | 500 |
11:52 AM | $59.06 | Down $ -0.02 | $59.08 | $59.06 | 4,600 |
11:51 AM | $59.08 | Down $ -0.01 | $59.08 | $59.07 | 800 |
11:50 AM | $59.09 | Up $0.06 | $59.09 | $59.03 | 500 |
11:49 AM | $59.03 | Up $0.01 | $59.03 | $58.99 | 1,100 |
11:48 AM | $59.02 | Up $0.00 | $59.02 | $59.02 | 300 |
11:47 AM | $59.02 | Up $0.03 | $59.02 | $59.01 | 300 |
11:46 AM | $58.99 | Down $ -0.01 | $59.00 | $58.99 | 400 |
11:45 AM | $59.00 | Down $ -0.03 | $59.02 | $59.00 | 1,000 |
11:44 AM | $59.03 | Down $ -0.02 | $59.05 | $59.03 | 400 |
11:43 AM | $59.05 | Up $0.02 | $59.05 | $59.05 | 400 |
11:42 AM | $59.03 | Up $0.01 | $59.04 | $59.03 | 500 |
11:41 AM | $59.02 | Up $0.03 | $59.02 | $59.02 | 100 |
11:40 AM | $58.99 | Up $0.03 | $59.00 | $58.96 | 1,500 |
11:38 AM | $58.96 | Up $0.04 | $58.96 | $58.93 | 600 |
11:38 AM | $58.96 | Up $0.00 | $58.96 | $58.93 | 0 |
11:37 AM | $58.92 | Up $0.01 | $58.92 | $58.91 | 500 |
11:36 AM | $58.91 | Up $0.05 | $58.91 | $58.89 | 300 |
11:35 AM | $58.86 | Down $ -0.04 | $58.89 | $58.86 | 600 |
11:34 AM | $58.90 | Up $0.01 | $58.90 | $58.89 | 400 |
11:32 AM | $58.89 | Down $ -0.01 | $58.91 | $58.89 | 700 |
11:32 AM | $58.89 | Up $0.00 | $58.91 | $58.89 | 0 |
11:31 AM | $58.90 | Down $ -0.01 | $58.91 | $58.90 | 300 |
11:30 AM | $58.91 | Down $ -0.04 | $58.94 | $58.89 | 800 |
11:29 AM | $58.95 | Up $0.04 | $58.98 | $58.95 | 1,200 |
11:27 AM | $58.91 | Up $0.03 | $58.91 | $58.87 | 1,300 |
11:27 AM | $58.91 | Up $0.00 | $58.91 | $58.87 | 0 |
11:26 AM | $58.88 | Up $0.00 | $58.88 | $58.86 | 800 |
11:25 AM | $58.88 | Up $0.05 | $58.88 | $58.87 | 300 |
11:24 AM | $58.83 | Up $0.06 | $58.83 | $58.80 | 300 |
11:23 AM | $58.77 | Down $ -0.02 | $58.78 | $58.75 | 2,000 |
11:22 AM | $58.79 | Down $ -0.03 | $58.82 | $58.79 | 500 |
11:21 AM | $58.82 | Up $0.01 | $58.82 | $58.79 | 1,000 |
11:20 AM | $58.81 | Down $ -0.05 | $58.85 | $58.81 | 800 |
11:19 AM | $58.86 | Up $0.01 | $58.86 | $58.83 | 900 |
11:18 AM | $58.85 | Up $0.02 | $58.85 | $58.85 | 100 |
11:17 AM | $58.83 | Up $0.01 | $58.83 | $58.82 | 200 |
11:16 AM | $58.82 | Up $0.02 | $58.82 | $58.81 | 600 |
11:15 AM | $58.80 | Down $ -0.03 | $58.82 | $58.80 | 1,100 |
11:14 AM | $58.83 | Up $0.02 | $58.83 | $58.82 | 500 |
11:13 AM | $58.81 | Up $0.01 | $58.81 | $58.81 | 100 |
11:12 AM | $58.80 | Up $0.00 | $58.80 | $58.80 | 200 |
11:11 AM | $58.80 | Down $ -0.03 | $58.82 | $58.80 | 200 |
11:09 AM | $58.83 | Down $ -0.01 | $58.84 | $58.83 | 400 |
11:09 AM | $58.83 | Up $0.00 | $58.84 | $58.83 | 0 |
11:08 AM | $58.84 | Up $0.00 | $58.85 | $58.80 | 1,400 |
11:07 AM | $58.84 | Down $ -0.04 | $58.84 | $58.83 | 400 |
11:06 AM | $58.88 | Down $ -0.02 | $58.88 | $58.88 | 100 |
11:05 AM | $58.90 | Down $ -0.02 | $58.95 | $58.89 | 1,400 |
11:04 AM | $58.92 | Down $ -0.02 | $58.96 | $58.92 | 700 |
11:03 AM | $58.94 | Up $0.05 | $58.94 | $58.90 | 700 |
11:02 AM | $58.89 | Up $0.02 | $58.92 | $58.88 | 700 |
11:01 AM | $58.87 | Up $0.05 | $58.87 | $58.84 | 500 |
11:00 AM | $58.82 | Up $0.02 | $58.82 | $58.80 | 500 |
10:59 AM | $58.80 | Down $ -0.01 | $58.82 | $58.80 | 1,000 |
10:58 AM | $58.81 | Up $0.03 | $58.81 | $58.78 | 300 |
10:57 AM | $58.78 | Down $ -0.02 | $58.79 | $58.76 | 1,000 |
10:56 AM | $58.80 | Up $0.02 | $58.80 | $58.75 | 1,100 |
10:55 AM | $58.78 | Up $0.02 | $58.78 | $58.78 | 100 |
10:54 AM | $58.76 | Down $ -0.01 | $58.76 | $58.73 | 900 |
10:53 AM | $58.77 | Down $ -0.09 | $58.84 | $58.77 | 1,100 |
10:52 AM | $58.86 | Down $ -0.02 | $58.86 | $58.84 | 600 |
10:51 AM | $58.88 | Up $0.03 | $58.88 | $58.86 | 400 |
10:50 AM | $58.85 | Up $0.03 | $58.86 | $58.81 | 2,600 |
10:49 AM | $58.82 | Down $ -0.02 | $58.84 | $58.82 | 800 |
10:48 AM | $58.84 | Down $ -0.02 | $58.84 | $58.83 | 900 |
10:47 AM | $58.86 | Up $0.01 | $58.88 | $58.80 | 1,800 |
10:46 AM | $58.85 | Down $ -0.02 | $58.90 | $58.85 | 1,000 |
10:45 AM | $58.87 | Up $0.00 | $58.87 | $58.81 | 1,000 |
10:44 AM | $58.87 | Down $ -0.03 | $58.90 | $58.87 | 1,000 |
10:43 AM | $58.90 | Down $ -0.05 | $58.94 | $58.90 | 400 |
10:42 AM | $58.95 | Down $ -0.02 | $58.97 | $58.95 | 900 |
10:41 AM | $58.97 | Up $0.01 | $59.00 | $58.97 | 1,500 |
10:40 AM | $58.96 | Up $0.02 | $58.96 | $58.91 | 1,200 |
10:39 AM | $58.94 | Up $0.01 | $58.94 | $58.91 | 1,500 |
10:38 AM | $58.93 | Up $0.02 | $58.96 | $58.93 | 500 |
10:37 AM | $58.91 | Up $0.01 | $58.91 | $58.88 | 400 |
10:36 AM | $58.90 | Up $0.06 | $58.93 | $58.87 | 1,300 |
10:35 AM | $58.84 | Up $0.01 | $58.84 | $58.81 | 1,000 |
10:34 AM | $58.83 | Up $0.13 | $58.83 | $58.79 | 900 |
10:33 AM | $58.70 | Up $0.01 | $58.70 | $58.70 | 200 |
10:32 AM | $58.69 | Up $0.00 | $58.74 | $58.69 | 1,000 |
10:31 AM | $58.69 | Down $ -0.01 | $58.69 | $58.68 | 200 |
10:30 AM | $58.70 | Down $ -0.08 | $58.77 | $58.70 | 1,100 |
10:29 AM | $58.78 | Down $ -0.02 | $58.83 | $58.78 | 1,200 |
10:27 AM | $58.80 | Up $0.05 | $58.81 | $58.78 | 1,000 |
10:27 AM | $58.80 | Up $0.00 | $58.81 | $58.78 | 0 |
10:25 AM | $58.75 | Down $ -0.10 | $58.82 | $58.75 | 800 |
10:25 AM | $58.75 | Up $0.00 | $58.82 | $58.75 | 0 |
10:24 AM | $58.85 | Up $0.13 | $58.85 | $58.77 | 1,600 |
10:23 AM | $58.72 | Up $0.01 | $58.72 | $58.72 | 100 |
10:22 AM | $58.71 | Up $0.09 | $58.72 | $58.64 | 2,100 |
10:21 AM | $58.62 | Up $0.01 | $58.62 | $58.51 | 1,300 |
10:20 AM | $58.61 | Up $0.03 | $58.64 | $58.60 | 1,100 |
10:19 AM | $58.58 | Up $0.14 | $58.58 | $58.49 | 900 |
10:18 AM | $58.44 | Down $ -0.09 | $58.49 | $58.42 | 500 |
10:17 AM | $58.53 | Down $ -0.11 | $58.58 | $58.53 | 200 |
10:16 AM | $58.64 | Up $0.01 | $58.70 | $58.64 | 800 |
10:15 AM | $58.63 | Down $ -0.03 | $58.71 | $58.63 | 1,600 |
10:14 AM | $58.66 | Up $0.03 | $58.66 | $58.62 | 400 |
10:13 AM | $58.63 | Up $0.02 | $58.65 | $58.61 | 500 |
10:12 AM | $58.61 | Down $ -0.04 | $58.62 | $58.61 | 300 |
10:11 AM | $58.65 | Up $0.01 | $58.66 | $58.65 | 1,200 |
10:10 AM | $58.64 | Up $0.05 | $58.64 | $58.60 | 400 |
10:09 AM | $58.59 | Down $ -0.01 | $58.62 | $58.57 | 800 |
10:08 AM | $58.60 | Up $0.12 | $58.60 | $58.48 | 2,600 |
10:07 AM | $58.48 | Up $0.00 | $58.49 | $58.45 | 1,100 |
10:06 AM | $58.48 | Up $0.03 | $58.50 | $58.43 | 1,600 |
10:05 AM | $58.45 | Up $0.03 | $58.48 | $58.43 | 4,600 |
10:04 AM | $58.42 | Up $0.02 | $58.42 | $58.37 | 1,700 |
10:03 AM | $58.40 | Up $0.02 | $58.42 | $58.40 | 1,000 |
10:02 AM | $58.38 | Up $0.02 | $58.41 | $58.34 | 2,600 |
10:00 AM | $58.36 | Down $ -0.01 | $58.39 | $58.33 | 2,000 |
10:00 AM | $58.36 | Up $0.00 | $58.39 | $58.33 | 0 |
09:59 AM | $58.37 | Up $0.02 | $58.37 | $58.37 | 100 |
09:58 AM | $58.35 | Up $0.01 | $58.35 | $58.35 | 100 |
09:57 AM | $58.34 | Down $ -0.13 | $58.53 | $58.34 | 2,400 |
09:56 AM | $58.47 | Up $0.03 | $58.47 | $58.43 | 400 |
09:55 AM | $58.44 | Down $ -0.04 | $58.49 | $58.44 | 600 |
09:54 AM | $58.48 | Up $0.02 | $58.48 | $58.47 | 1,200 |
09:53 AM | $58.46 | Up $0.02 | $58.47 | $58.42 | 1,700 |
09:52 AM | $58.44 | Up $0.00 | $58.47 | $58.44 | 600 |
09:51 AM | $58.44 | Up $0.00 | $58.48 | $58.44 | 600 |
09:50 AM | $58.44 | Down $ -0.05 | $58.46 | $58.37 | 3,700 |
09:49 AM | $58.49 | Up $0.04 | $58.49 | $58.49 | 300 |
09:48 AM | $58.45 | Down $ -0.02 | $58.48 | $58.43 | 600 |
09:47 AM | $58.47 | Down $ -0.08 | $58.54 | $58.47 | 2,000 |
09:46 AM | $58.55 | Up $0.00 | $58.59 | $58.50 | 6,500 |
09:45 AM | $58.55 | Down $ -0.09 | $58.64 | $58.55 | 1,500 |
09:44 AM | $58.64 | Down $ -0.03 | $58.69 | $58.60 | 1,100 |
09:43 AM | $58.67 | Down $ -0.08 | $58.73 | $58.67 | 700 |
09:41 AM | $58.75 | Down $ -0.05 | $58.80 | $58.75 | 2,300 |
09:41 AM | $58.75 | Up $0.00 | $58.80 | $58.75 | 0 |
09:40 AM | $58.80 | Down $ -0.05 | $58.82 | $58.76 | 2,300 |
09:39 AM | $58.85 | Up $0.04 | $58.87 | $58.85 | 600 |
09:38 AM | $58.81 | Up $0.01 | $58.85 | $58.81 | 400 |
09:37 AM | $58.80 | Down $ -0.07 | $58.80 | $58.74 | 600 |
09:36 AM | $58.87 | Down $ -0.03 | $59.05 | $58.87 | 2,900 |
09:35 AM | $58.90 | Down $ -0.01 | $58.91 | $58.88 | 600 |
09:34 AM | $58.91 | Down $ -0.10 | $59.00 | $58.91 | 2,000 |
09:33 AM | $59.01 | Up $0.05 | $59.01 | $59.01 | 100 |
09:32 AM | $58.96 | Down $ -0.22 | $59.18 | $58.96 | 5,800 |
09:31 AM | $59.18 | Up $0.01 | $59.51 | $59.15 | 5,200 |
09:30 AM | $59.17 | Down $ -0.28 | $59.17 | $59.01 | 9,100 |
Previous close | $59.45 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
03-01-2025 | $59.58 | $59.15 | $59.70 | $59.13 | 371,700 |
02-01-2025 | $59.45 | $60.23 | $60.36 | $59.33 | 664,700 |
31-12-2024 | $60.08 | $60.11 | $60.19 | $59.83 | 210,400 |
30-12-2024 | $59.91 | $59.78 | $60.30 | $59.78 | 411,700 |
27-12-2024 | $60.78 | $60.53 | $60.89 | $60.44 | 298,100 |
24-12-2024 | $60.98 | $60.54 | $60.98 | $60.54 | 87,800 |
23-12-2024 | $60.40 | $59.76 | $60.41 | $59.67 | 553,200 |
20-12-2024 | $60.69 | $61.00 | $61.20 | $60.47 | 967,200 |
19-12-2024 | $59.41 | $59.68 | $59.74 | $59.25 | 466,300 |
18-12-2024 | $60.58 | $62.60 | $62.65 | $60.56 | 980,500 |
17-12-2024 | $62.31 | $62.75 | $62.85 | $62.30 | 761,300 |
16-12-2024 | $62.37 | $62.48 | $62.60 | $62.19 | 1,415,900 |
13-12-2024 | $63.08 | $63.09 | $63.16 | $62.86 | 501,800 |
12-12-2024 | $63.89 | $63.53 | $63.95 | $63.46 | 1,006,800 |
11-12-2024 | $63.77 | $63.56 | $63.98 | $63.22 | 1,094,100 |
10-12-2024 | $64.76 | $65.02 | $65.30 | $64.53 | 1,202,600 |
09-12-2024 | $64.94 | $65.90 | $66.10 | $64.91 | 2,102,500 |
06-12-2024 | $64.10 | $63.88 | $64.18 | $63.77 | 843,300 |
05-12-2024 | $64.25 | $64.79 | $64.88 | $64.21 | 1,407,200 |
04-12-2024 | $64.41 | $64.60 | $64.67 | $64.02 | 1,192,900 |
03-12-2024 | $64.19 | $64.14 | $64.72 | $63.98 | 553,400 |
02-12-2024 | $63.60 | $63.69 | $64.27 | $63.57 | 2,299,000 |
29-11-2024 | $63.63 | $63.18 | $63.72 | $63.11 | 1,190,300 |
28-11-2024 | $62.78 | $63.00 | $63.11 | $62.67 | 467,000 |
27-11-2024 | $63.04 | $63.11 | $63.20 | $62.88 | 1,023,500 |
26-11-2024 | $61.98 | $62.13 | $62.46 | $61.85 | 1,331,500 |
25-11-2024 | $65.05 | $65.63 | $65.68 | $64.86 | 2,429,900 |
22-11-2024 | $63.05 | $63.06 | $63.46 | $62.89 | 590,200 |
21-11-2024 | $61.64 | $60.11 | $61.80 | $59.99 | 1,762,700 |
20-11-2024 | $59.68 | $59.35 | $59.87 | $59.15 | 1,061,600 |
Graphs are not available, please refer to the detailed table