Quotes and Market Data
Find a quote
ALIMENTATION COUCHE-TARD INC
74.99 Down -0.01 (-0.01 %)
Delayed : 2024/05/03 16:00:01
- Previous close $75.00
- Opening $75.39
- Price Ask $74.92
- Price Bid $74.92
- Size Bid 1
- Size Ask 1
- Today High $75.66
- Today Low $74.20
- 52 Weeks High $87.27
- 52 Weeks Low $63.29
- Volume 796,254
Fundamentals
- P/E Ratio : 18.03
- Earnings/Share : 0.78
- Dividends/Share : $0.18
- Current Div. Yield : 0.93
- Market Cap (M) : 72,124.43
- Shares Out (M) : 961.79
- Exchange : XTSE
- Ex Dividend Date : 2024/03/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.99 | Up $0.01 | $74.99 | $74.99 | 85,700 |
| 03:59 PM | $74.98 | Down $ -0.07 | $75.06 | $74.98 | 15,200 |
| 03:58 PM | $75.05 | Up $0.02 | $75.06 | $75.04 | 11,000 |
| 03:57 PM | $75.03 | Up $0.06 | $75.04 | $74.96 | 4,700 |
| 03:56 PM | $74.97 | Up $0.03 | $74.97 | $74.94 | 2,200 |
| 03:55 PM | $74.94 | Down $ -0.07 | $75.00 | $74.94 | 8,800 |
| 03:54 PM | $75.01 | Up $0.02 | $75.01 | $74.99 | 3,500 |
| 03:53 PM | $74.99 | Down $ -0.04 | $75.02 | $74.99 | 3,500 |
| 03:52 PM | $75.03 | Up $0.00 | $75.03 | $75.01 | 3,200 |
| 03:51 PM | $75.03 | Down $ -0.02 | $75.05 | $75.02 | 1,800 |
| 03:50 PM | $75.05 | Down $ -0.01 | $75.06 | $75.00 | 6,400 |
| 03:49 PM | $75.06 | Down $ -0.01 | $75.08 | $75.05 | 3,700 |
| 03:48 PM | $75.07 | Up $0.01 | $75.08 | $75.05 | 3,000 |
| 03:47 PM | $75.06 | Up $0.01 | $75.06 | $75.05 | 3,700 |
| 03:46 PM | $75.05 | Down $ -0.02 | $75.06 | $75.05 | 3,600 |
| 03:45 PM | $75.07 | Up $0.00 | $75.07 | $75.06 | 1,700 |
| 03:44 PM | $75.07 | Up $0.05 | $75.07 | $75.03 | 1,400 |
| 03:43 PM | $75.02 | Down $ -0.03 | $75.05 | $75.02 | 2,600 |
| 03:42 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 600 |
| 03:41 PM | $75.05 | Up $0.03 | $75.07 | $75.02 | 4,300 |
| 03:40 PM | $75.02 | Down $ -0.03 | $75.04 | $75.02 | 300 |
| 03:39 PM | $75.05 | Down $ -0.05 | $75.09 | $75.05 | 3,500 |
| 03:38 PM | $75.10 | Up $0.01 | $75.10 | $75.09 | 2,300 |
| 03:37 PM | $75.09 | Up $0.00 | $75.09 | $75.09 | 300 |
| 03:36 PM | $75.09 | Up $0.03 | $75.09 | $75.06 | 3,500 |
| 03:34 PM | $75.06 | Down $ -0.03 | $75.08 | $75.06 | 4,200 |
| 03:34 PM | $75.06 | Up $0.00 | $75.08 | $75.06 | 0 |
| 03:33 PM | $75.09 | Up $0.00 | $75.09 | $75.09 | 200 |
| 03:32 PM | $75.09 | Up $0.00 | $75.09 | $75.09 | 300 |
| 03:31 PM | $75.09 | Up $0.04 | $75.09 | $75.06 | 800 |
| 03:30 PM | $75.05 | Up $0.05 | $75.05 | $75.01 | 1,900 |
| 03:28 PM | $75.00 | Up $0.00 | $75.00 | $74.99 | 1,800 |
| 03:28 PM | $75.00 | Up $0.00 | $75.00 | $74.99 | 0 |
| 03:26 PM | $75.00 | Up $0.01 | $75.00 | $74.98 | 1,200 |
| 03:26 PM | $75.00 | Up $0.00 | $75.00 | $74.98 | 0 |
| 03:25 PM | $74.99 | Up $0.00 | $74.99 | $74.98 | 3,600 |
| 03:24 PM | $74.99 | Up $0.00 | $74.99 | $74.99 | 300 |
| 03:23 PM | $74.99 | Down $ -0.01 | $74.99 | $74.99 | 300 |
| 03:22 PM | $75.00 | Down $ -0.02 | $75.02 | $75.00 | 300 |
| 03:21 PM | $75.02 | Up $0.03 | $75.02 | $74.98 | 4,000 |
| 03:20 PM | $74.99 | Down $ -0.02 | $75.01 | $74.99 | 2,300 |
| 03:19 PM | $75.01 | Down $ -0.01 | $75.04 | $75.00 | 700 |
| 03:18 PM | $75.02 | Up $0.04 | $75.03 | $75.01 | 2,700 |
| 03:17 PM | $74.98 | Down $ -0.02 | $74.98 | $74.98 | 100 |
| 03:16 PM | $75.00 | Up $0.03 | $75.01 | $74.97 | 3,600 |
| 03:14 PM | $74.97 | Up $0.02 | $74.97 | $74.93 | 3,100 |
| 03:14 PM | $74.97 | Up $0.00 | $74.97 | $74.93 | 0 |
| 03:13 PM | $74.95 | Down $ -0.02 | $74.99 | $74.95 | 2,200 |
| 03:12 PM | $74.97 | Down $ -0.02 | $74.97 | $74.95 | 6,500 |
| 03:11 PM | $74.99 | Down $ -0.06 | $75.04 | $74.99 | 6,200 |
| 03:10 PM | $75.05 | Up $0.00 | $75.05 | $75.03 | 1,200 |
| 03:09 PM | $75.05 | Down $ -0.02 | $75.06 | $75.05 | 900 |
| 03:08 PM | $75.07 | Up $0.04 | $75.07 | $75.06 | 3,500 |
| 03:07 PM | $75.03 | Down $ -0.02 | $75.05 | $75.03 | 300 |
| 03:06 PM | $75.05 | Up $0.00 | $75.07 | $75.05 | 500 |
| 03:05 PM | $75.05 | Up $0.00 | $75.07 | $75.05 | 300 |
| 03:04 PM | $75.05 | Down $ -0.02 | $75.06 | $75.05 | 300 |
| 03:03 PM | $75.07 | Up $0.00 | $75.07 | $75.07 | 1,600 |
| 03:02 PM | $75.07 | Up $0.01 | $75.07 | $75.07 | 100 |
| 03:01 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 100 |
| 03:00 PM | $75.06 | Down $ -0.06 | $75.12 | $75.06 | 2,300 |
| 02:58 PM | $75.12 | Up $0.04 | $75.12 | $75.08 | 2,300 |
| 02:58 PM | $75.12 | Up $0.00 | $75.12 | $75.08 | 0 |
| 02:57 PM | $75.08 | Down $ -0.01 | $75.09 | $75.08 | 700 |
| 02:56 PM | $75.09 | Up $0.00 | $75.09 | $75.08 | 1,800 |
| 02:55 PM | $75.09 | Down $ -0.01 | $75.09 | $75.09 | 900 |
| 02:54 PM | $75.10 | Down $ -0.02 | $75.11 | $75.09 | 2,900 |
| 02:52 PM | $75.12 | Up $0.00 | $75.13 | $75.12 | 300 |
| 02:52 PM | $75.12 | Up $0.00 | $75.13 | $75.12 | 0 |
| 02:51 PM | $75.12 | Down $ -0.02 | $75.13 | $75.12 | 500 |
| 02:50 PM | $75.14 | Up $0.02 | $75.14 | $75.14 | 100 |
| 02:49 PM | $75.12 | Up $0.03 | $75.15 | $75.10 | 4,000 |
| 02:48 PM | $75.09 | Up $0.01 | $75.09 | $75.09 | 500 |
| 02:47 PM | $75.08 | Up $0.00 | $75.08 | $75.06 | 1,300 |
| 02:46 PM | $75.08 | Down $ -0.01 | $75.09 | $75.08 | 1,200 |
| 02:45 PM | $75.09 | Up $0.01 | $75.09 | $75.07 | 700 |
| 02:44 PM | $75.08 | Down $ -0.04 | $75.11 | $75.07 | 3,600 |
| 02:42 PM | $75.12 | Up $0.03 | $75.12 | $75.10 | 2,800 |
| 02:42 PM | $75.12 | Up $0.00 | $75.12 | $75.10 | 0 |
| 02:41 PM | $75.09 | Down $ -0.01 | $75.09 | $75.09 | 100 |
| 02:40 PM | $75.10 | Up $0.02 | $75.10 | $75.08 | 2,700 |
| 02:39 PM | $75.08 | Down $ -0.05 | $75.12 | $75.08 | 900 |
| 02:38 PM | $75.13 | Up $0.01 | $75.13 | $75.13 | 700 |
| 02:37 PM | $75.12 | Up $0.00 | $75.12 | $75.09 | 2,200 |
| 02:36 PM | $75.12 | Up $0.01 | $75.12 | $75.12 | 100 |
| 02:35 PM | $75.11 | Up $0.00 | $75.13 | $75.11 | 2,000 |
| 02:34 PM | $75.11 | Down $ -0.03 | $75.13 | $75.11 | 700 |
| 02:33 PM | $75.14 | Up $0.04 | $75.15 | $75.10 | 4,600 |
| 02:32 PM | $75.10 | Up $0.00 | $75.10 | $75.08 | 1,100 |
| 02:31 PM | $75.10 | Up $0.01 | $75.10 | $75.10 | 1,600 |
| 02:29 PM | $75.09 | Down $ -0.03 | $75.12 | $75.09 | 1,000 |
| 02:29 PM | $75.09 | Up $0.00 | $75.12 | $75.09 | 0 |
| 02:28 PM | $75.12 | Up $0.01 | $75.12 | $75.12 | 700 |
| 02:26 PM | $75.11 | Up $0.01 | $75.14 | $75.11 | 4,000 |
| 02:26 PM | $75.11 | Up $0.00 | $75.14 | $75.11 | 0 |
| 02:24 PM | $75.10 | Down $ -0.04 | $75.12 | $75.10 | 500 |
| 02:24 PM | $75.10 | Up $0.00 | $75.12 | $75.10 | 0 |
| 02:23 PM | $75.14 | Up $0.01 | $75.15 | $75.14 | 800 |
| 02:21 PM | $75.13 | Up $0.05 | $75.13 | $75.09 | 2,200 |
| 02:21 PM | $75.13 | Up $0.00 | $75.13 | $75.09 | 0 |
| 02:20 PM | $75.08 | Down $ -0.03 | $75.11 | $75.08 | 900 |
| 02:19 PM | $75.11 | Down $ -0.02 | $75.14 | $75.11 | 1,200 |
| 02:18 PM | $75.13 | Up $0.07 | $75.13 | $75.07 | 1,300 |
| 02:17 PM | $75.06 | Down $ -0.02 | $75.09 | $75.06 | 1,300 |
| 02:16 PM | $75.08 | Up $0.02 | $75.08 | $75.06 | 2,900 |
| 02:15 PM | $75.06 | Up $0.01 | $75.06 | $75.06 | 200 |
| 02:14 PM | $75.05 | Down $ -0.04 | $75.09 | $75.05 | 1,900 |
| 02:13 PM | $75.09 | Up $0.02 | $75.09 | $75.08 | 1,500 |
| 02:12 PM | $75.07 | Up $0.04 | $75.07 | $75.06 | 2,100 |
| 02:11 PM | $75.03 | Down $ -0.04 | $75.08 | $75.03 | 1,300 |
| 02:10 PM | $75.07 | Up $0.00 | $75.07 | $75.07 | 100 |
| 02:09 PM | $75.07 | Down $ -0.01 | $75.07 | $75.07 | 300 |
| 02:08 PM | $75.08 | Down $ -0.01 | $75.11 | $75.08 | 1,500 |
| 02:07 PM | $75.09 | Down $ -0.01 | $75.09 | $75.09 | 200 |
| 02:06 PM | $75.10 | Up $0.01 | $75.12 | $75.08 | 1,800 |
| 02:05 PM | $75.09 | Down $ -0.01 | $75.11 | $75.09 | 200 |
| 02:04 PM | $75.10 | Up $0.01 | $75.15 | $75.08 | 4,800 |
| 02:03 PM | $75.09 | Down $ -0.07 | $75.14 | $75.09 | 2,100 |
| 02:01 PM | $75.16 | Up $0.01 | $75.17 | $75.16 | 1,800 |
| 02:01 PM | $75.16 | Up $0.00 | $75.17 | $75.16 | 0 |
| 02:00 PM | $75.15 | Up $0.00 | $75.15 | $75.15 | 100 |
| 01:59 PM | $75.15 | Up $0.02 | $75.15 | $75.13 | 900 |
| 01:58 PM | $75.13 | Down $ -0.03 | $75.15 | $75.13 | 1,300 |
| 01:57 PM | $75.16 | Up $0.00 | $75.16 | $75.15 | 1,500 |
| 01:55 PM | $75.16 | Up $0.01 | $75.16 | $75.15 | 200 |
| 01:55 PM | $75.16 | Up $0.00 | $75.16 | $75.15 | 0 |
| 01:54 PM | $75.15 | Up $0.01 | $75.15 | $75.11 | 300 |
| 01:53 PM | $75.14 | Up $0.12 | $75.14 | $75.04 | 1,100 |
| 01:52 PM | $75.02 | Down $ -0.03 | $75.03 | $75.00 | 900 |
| 01:51 PM | $75.05 | Down $ -0.01 | $75.05 | $75.04 | 900 |
| 01:50 PM | $75.06 | Up $0.16 | $75.07 | $74.90 | 4,300 |
| 01:49 PM | $74.90 | Down $ -0.01 | $74.91 | $74.90 | 300 |
| 01:48 PM | $74.91 | Up $0.00 | $74.91 | $74.91 | 100 |
| 01:47 PM | $74.91 | Down $ -0.02 | $74.93 | $74.90 | 600 |
| 01:46 PM | $74.93 | Up $0.04 | $74.93 | $74.90 | 1,000 |
| 01:45 PM | $74.89 | Down $ -0.01 | $74.93 | $74.89 | 1,600 |
| 01:44 PM | $74.90 | Down $ -0.02 | $74.90 | $74.90 | 100 |
| 01:43 PM | $74.92 | Up $0.03 | $74.92 | $74.87 | 3,200 |
| 01:41 PM | $74.89 | Up $0.01 | $74.92 | $74.89 | 700 |
| 01:41 PM | $74.89 | Up $0.00 | $74.92 | $74.89 | 0 |
| 01:40 PM | $74.88 | Down $ -0.03 | $74.92 | $74.88 | 900 |
| 01:39 PM | $74.91 | Up $0.03 | $74.91 | $74.88 | 2,800 |
| 01:37 PM | $74.88 | Down $ -0.01 | $74.88 | $74.86 | 600 |
| 01:37 PM | $74.88 | Up $0.00 | $74.88 | $74.86 | 0 |
| 01:34 PM | $74.89 | Up $0.11 | $74.89 | $74.80 | 3,700 |
| 01:34 PM | $74.89 | Up $0.00 | $74.89 | $74.80 | 0 |
| 01:34 PM | $74.89 | Up $0.00 | $74.89 | $74.80 | 0 |
| 01:33 PM | $74.78 | Down $ -0.02 | $74.80 | $74.78 | 200 |
| 01:32 PM | $74.80 | Up $0.01 | $74.80 | $74.78 | 2,400 |
| 01:31 PM | $74.79 | Down $ -0.02 | $74.80 | $74.79 | 900 |
| 01:30 PM | $74.81 | Up $0.00 | $74.84 | $74.81 | 300 |
| 01:29 PM | $74.81 | Down $ -0.03 | $74.84 | $74.81 | 1,000 |
| 01:28 PM | $74.84 | Up $0.03 | $74.84 | $74.81 | 1,700 |
| 01:27 PM | $74.81 | Down $ -0.04 | $74.82 | $74.81 | 300 |
| 01:26 PM | $74.85 | Down $ -0.09 | $74.97 | $74.85 | 3,400 |
| 01:25 PM | $74.94 | Down $ -0.03 | $74.96 | $74.94 | 900 |
| 01:24 PM | $74.97 | Down $ -0.03 | $74.99 | $74.96 | 400 |
| 01:23 PM | $75.00 | Up $0.01 | $75.00 | $74.95 | 4,700 |
| 01:22 PM | $74.99 | Down $ -0.01 | $74.99 | $74.99 | 100 |
| 01:21 PM | $75.00 | Up $0.02 | $75.00 | $75.00 | 300 |
| 01:20 PM | $74.98 | Down $ -0.05 | $75.03 | $74.97 | 1,100 |
| 01:19 PM | $75.03 | Up $0.01 | $75.03 | $75.02 | 200 |
| 01:18 PM | $75.02 | Up $0.00 | $75.05 | $75.02 | 2,900 |
| 01:17 PM | $75.02 | Down $ -0.01 | $75.05 | $75.02 | 1,300 |
| 01:16 PM | $75.03 | Down $ -0.04 | $75.05 | $75.03 | 1,500 |
| 01:14 PM | $75.07 | Up $0.05 | $75.07 | $74.98 | 1,900 |
| 01:14 PM | $75.07 | Up $0.00 | $75.07 | $74.98 | 0 |
| 01:13 PM | $75.02 | Down $ -0.01 | $75.02 | $75.02 | 500 |
| 01:12 PM | $75.03 | Down $ -0.01 | $75.08 | $75.02 | 4,100 |
| 01:09 PM | $75.04 | Up $0.02 | $75.04 | $75.02 | 800 |
| 01:09 PM | $75.04 | Up $0.00 | $75.04 | $75.02 | 0 |
| 01:09 PM | $75.04 | Up $0.00 | $75.04 | $75.02 | 0 |
| 01:08 PM | $75.02 | Up $0.03 | $75.02 | $74.99 | 2,900 |
| 01:07 PM | $74.99 | Up $0.01 | $74.99 | $74.99 | 300 |
| 01:06 PM | $74.98 | Down $ -0.01 | $75.00 | $74.98 | 500 |
| 01:05 PM | $74.99 | Down $ -0.01 | $74.99 | $74.98 | 2,500 |
| 01:04 PM | $75.00 | Down $ -0.05 | $75.02 | $75.00 | 1,400 |
| 01:03 PM | $75.05 | Down $ -0.03 | $75.06 | $75.04 | 1,100 |
| 01:02 PM | $75.08 | Up $0.02 | $75.08 | $75.08 | 500 |
| 01:01 PM | $75.06 | Up $0.00 | $75.06 | $75.05 | 2,000 |
| 01:00 PM | $75.06 | Up $0.02 | $75.08 | $75.05 | 300 |
| 12:59 PM | $75.04 | Down $ -0.01 | $75.05 | $75.02 | 800 |
| 12:58 PM | $75.05 | Up $0.04 | $75.05 | $75.01 | 3,000 |
| 12:57 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 200 |
| 12:56 PM | $75.01 | Up $0.01 | $75.01 | $74.99 | 1,300 |
| 12:55 PM | $75.00 | Up $0.01 | $75.01 | $74.97 | 3,300 |
| 12:54 PM | $74.99 | Up $0.04 | $74.99 | $74.99 | 200 |
| 12:52 PM | $74.95 | Down $ -0.01 | $74.95 | $74.95 | 100 |
| 12:52 PM | $74.95 | Up $0.00 | $74.95 | $74.95 | 0 |
| 12:51 PM | $74.96 | Down $ -0.01 | $74.98 | $74.96 | 700 |
| 12:50 PM | $74.97 | Down $ -0.05 | $75.01 | $74.97 | 800 |
| 12:49 PM | $75.02 | Down $ -0.07 | $75.09 | $75.02 | 2,300 |
| 12:48 PM | $75.09 | Up $0.08 | $75.09 | $75.03 | 1,700 |
| 12:47 PM | $75.01 | Down $ -0.02 | $75.01 | $75.00 | 800 |
| 12:46 PM | $75.03 | Up $0.01 | $75.03 | $75.03 | 100 |
| 12:45 PM | $75.02 | Up $0.02 | $75.02 | $74.98 | 5,400 |
| 12:44 PM | $75.00 | Up $0.00 | $75.03 | $74.97 | 4,200 |
| 12:43 PM | $75.00 | Down $ -0.01 | $75.03 | $75.00 | 3,100 |
| 12:42 PM | $75.01 | Up $0.01 | $75.01 | $75.00 | 500 |
| 12:41 PM | $75.00 | Up $0.00 | $75.02 | $75.00 | 200 |
| 12:40 PM | $75.00 | Down $ -0.03 | $75.01 | $75.00 | 300 |
| 12:39 PM | $75.03 | Down $ -0.03 | $75.05 | $75.02 | 2,500 |
| 12:38 PM | $75.06 | Up $0.06 | $75.06 | $75.03 | 2,800 |
| 12:37 PM | $75.00 | Up $0.01 | $75.03 | $75.00 | 300 |
| 12:36 PM | $74.99 | Down $ -0.02 | $75.02 | $74.99 | 1,100 |
| 12:35 PM | $75.01 | Down $ -0.04 | $75.01 | $75.01 | 300 |
| 12:34 PM | $75.05 | Up $0.03 | $75.05 | $75.03 | 700 |
| 12:33 PM | $75.02 | Up $0.00 | $75.03 | $74.98 | 1,700 |
| 12:32 PM | $75.02 | Down $ -0.04 | $75.04 | $75.02 | 1,000 |
| 12:31 PM | $75.06 | Up $0.05 | $75.06 | $75.01 | 3,900 |
| 12:30 PM | $75.02 | Up $0.00 | $75.02 | $75.00 | 200 |
| 12:29 PM | $75.02 | Down $0.00 | $75.05 | $75.01 | 1,300 |
| 12:28 PM | $75.02 | Down $ -0.04 | $75.02 | $75.02 | 300 |
| 12:26 PM | $75.06 | Up $0.01 | $75.06 | $75.05 | 400 |
| 12:26 PM | $75.06 | Up $0.00 | $75.06 | $75.05 | 0 |
| 12:25 PM | $75.05 | Up $0.01 | $75.05 | $75.04 | 700 |
| 12:24 PM | $75.04 | Down $ -0.02 | $75.04 | $75.02 | 1,600 |
| 12:23 PM | $75.06 | Up $0.02 | $75.07 | $75.06 | 400 |
| 12:22 PM | $75.04 | Up $0.02 | $75.04 | $75.03 | 1,300 |
| 12:21 PM | $75.02 | Down $ -0.01 | $75.03 | $75.01 | 1,700 |
| 12:19 PM | $75.03 | Up $0.03 | $75.04 | $75.01 | 800 |
| 12:19 PM | $75.03 | Up $0.00 | $75.04 | $75.01 | 0 |
| 12:18 PM | $75.00 | Up $0.06 | $75.00 | $74.87 | 5,300 |
| 12:15 PM | $74.94 | Up $0.01 | $74.94 | $74.87 | 900 |
| 12:15 PM | $74.94 | Up $0.00 | $74.94 | $74.87 | 0 |
| 12:15 PM | $74.94 | Up $0.00 | $74.94 | $74.87 | 0 |
| 12:14 PM | $74.93 | Down $ -0.05 | $74.97 | $74.93 | 1,000 |
| 12:13 PM | $74.98 | Up $0.03 | $74.99 | $74.98 | 800 |
| 12:12 PM | $74.95 | Up $0.05 | $74.95 | $74.91 | 2,200 |
| 12:11 PM | $74.90 | Down $ -0.07 | $74.97 | $74.90 | 2,500 |
| 12:10 PM | $74.97 | Down $ -0.03 | $75.02 | $74.97 | 2,600 |
| 12:09 PM | $75.00 | Up $0.05 | $75.00 | $74.94 | 5,000 |
| 12:08 PM | $74.95 | Up $0.02 | $74.95 | $74.91 | 1,400 |
| 12:07 PM | $74.93 | Up $0.00 | $74.93 | $74.92 | 700 |
| 12:06 PM | $74.93 | Up $0.05 | $74.93 | $74.89 | 1,900 |
| 12:05 PM | $74.88 | Up $0.00 | $74.88 | $74.88 | 200 |
| 12:04 PM | $74.88 | Down $ -0.01 | $74.88 | $74.85 | 1,400 |
| 12:03 PM | $74.89 | Up $0.02 | $74.89 | $74.87 | 1,400 |
| 12:02 PM | $74.87 | Up $0.03 | $74.87 | $74.85 | 800 |
| 12:01 PM | $74.84 | Up $0.01 | $74.84 | $74.82 | 400 |
| 12:00 PM | $74.83 | Up $0.00 | $74.84 | $74.80 | 2,400 |
| 11:59 AM | $74.83 | Up $0.12 | $74.83 | $74.71 | 3,700 |
| 11:58 AM | $74.71 | Down $ -0.01 | $74.71 | $74.71 | 200 |
| 11:57 AM | $74.72 | Up $0.02 | $74.73 | $74.70 | 1,100 |
| 11:56 AM | $74.70 | Up $0.00 | $74.70 | $74.70 | 100 |
| 11:55 AM | $74.70 | Up $0.01 | $74.70 | $74.69 | 400 |
| 11:54 AM | $74.69 | Up $0.01 | $74.71 | $74.69 | 400 |
| 11:53 AM | $74.68 | Up $0.03 | $74.68 | $74.66 | 1,400 |
| 11:51 AM | $74.65 | Up $0.02 | $74.65 | $74.65 | 100 |
| 11:51 AM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 11:50 AM | $74.63 | Up $0.00 | $74.63 | $74.63 | 400 |
| 11:48 AM | $74.63 | Up $0.01 | $74.63 | $74.62 | 200 |
| 11:48 AM | $74.63 | Up $0.00 | $74.63 | $74.62 | 0 |
| 11:47 AM | $74.62 | Up $0.00 | $74.65 | $74.62 | 1,600 |
| 11:46 AM | $74.62 | Up $0.01 | $74.62 | $74.61 | 1,500 |
| 11:45 AM | $74.61 | Down $ -0.01 | $74.61 | $74.61 | 900 |
| 11:44 AM | $74.62 | Up $0.03 | $74.64 | $74.60 | 2,600 |
| 11:43 AM | $74.59 | Up $0.06 | $74.59 | $74.55 | 500 |
| 11:42 AM | $74.53 | Up $0.01 | $74.53 | $74.50 | 1,800 |
| 11:41 AM | $74.52 | Up $0.04 | $74.52 | $74.48 | 700 |
| 11:40 AM | $74.48 | Down $ -0.06 | $74.55 | $74.48 | 1,700 |
| 11:39 AM | $74.54 | Up $0.02 | $74.57 | $74.54 | 700 |
| 11:38 AM | $74.52 | Down $ -0.01 | $74.52 | $74.52 | 300 |
| 11:37 AM | $74.53 | Down $ -0.02 | $74.57 | $74.53 | 1,900 |
| 11:35 AM | $74.55 | Up $0.07 | $74.57 | $74.50 | 2,700 |
| 11:35 AM | $74.55 | Up $0.00 | $74.57 | $74.50 | 0 |
| 11:34 AM | $74.48 | Down $ -0.04 | $74.51 | $74.48 | 600 |
| 11:33 AM | $74.52 | Up $0.02 | $74.52 | $74.52 | 200 |
| 11:32 AM | $74.50 | Down $ -0.06 | $74.57 | $74.48 | 3,500 |
| 11:31 AM | $74.56 | Up $0.02 | $74.57 | $74.54 | 500 |
| 11:30 AM | $74.54 | Down $ -0.01 | $74.55 | $74.53 | 800 |
| 11:29 AM | $74.55 | Up $0.05 | $74.55 | $74.50 | 1,900 |
| 11:28 AM | $74.50 | Up $0.01 | $74.50 | $74.50 | 100 |
| 11:27 AM | $74.49 | Down $ -0.02 | $74.52 | $74.48 | 1,700 |
| 11:26 AM | $74.51 | Down $ -0.01 | $74.56 | $74.49 | 1,600 |
| 11:25 AM | $74.52 | Up $0.07 | $74.57 | $74.44 | 4,000 |
| 11:24 AM | $74.45 | Up $0.02 | $74.45 | $74.45 | 500 |
| 11:23 AM | $74.43 | Up $0.03 | $74.43 | $74.43 | 200 |
| 11:22 AM | $74.40 | Down $ -0.07 | $74.45 | $74.40 | 700 |
| 11:21 AM | $74.47 | Down $ -0.06 | $74.54 | $74.44 | 1,900 |
| 11:20 AM | $74.53 | Up $0.06 | $74.53 | $74.49 | 1,200 |
| 11:19 AM | $74.47 | Up $0.04 | $74.47 | $74.43 | 2,500 |
| 11:18 AM | $74.43 | Up $0.06 | $74.43 | $74.37 | 900 |
| 11:17 AM | $74.37 | Up $0.04 | $74.40 | $74.37 | 700 |
| 11:16 AM | $74.33 | Up $0.11 | $74.33 | $74.22 | 3,900 |
| 11:15 AM | $74.23 | Down $ -0.01 | $74.23 | $74.23 | 100 |
| 11:14 AM | $74.23 | Up $0.00 | $74.27 | $74.23 | 3,500 |
| 11:13 AM | $74.23 | Up $0.00 | $74.23 | $74.22 | 600 |
| 11:12 AM | $74.23 | Up $0.00 | $74.23 | $74.20 | 1,100 |
| 11:11 AM | $74.23 | Down $ -0.02 | $74.27 | $74.23 | 4,600 |
| 11:10 AM | $74.25 | Down $ -0.06 | $74.32 | $74.25 | 1,900 |
| 11:09 AM | $74.31 | Down $ -0.03 | $74.34 | $74.28 | 2,100 |
| 11:08 AM | $74.34 | Up $0.00 | $74.36 | $74.31 | 1,200 |
| 11:07 AM | $74.34 | Up $0.02 | $74.36 | $74.31 | 3,400 |
| 11:06 AM | $74.32 | Down $ -0.04 | $74.37 | $74.32 | 1,100 |
| 11:05 AM | $74.36 | Up $0.01 | $74.36 | $74.33 | 300 |
| 11:04 AM | $74.35 | Down $ -0.02 | $74.35 | $74.35 | 200 |
| 11:03 AM | $74.37 | Up $0.07 | $74.37 | $74.31 | 1,700 |
| 11:02 AM | $74.30 | Up $0.02 | $74.30 | $74.28 | 3,500 |
| 11:01 AM | $74.28 | Down $ -0.02 | $74.28 | $74.28 | 1,100 |
| 11:00 AM | $74.30 | Up $0.02 | $74.30 | $74.30 | 300 |
| 10:59 AM | $74.28 | Down $ -0.07 | $74.35 | $74.26 | 3,200 |
| 10:58 AM | $74.35 | Down $ -0.02 | $74.35 | $74.32 | 400 |
| 10:57 AM | $74.37 | Up $0.05 | $74.37 | $74.32 | 3,700 |
| 10:56 AM | $74.32 | Down $ -0.03 | $74.32 | $74.32 | 400 |
| 10:55 AM | $74.35 | Down $ -0.05 | $74.37 | $74.34 | 1,400 |
| 10:54 AM | $74.40 | Down $ -0.02 | $74.42 | $74.40 | 900 |
| 10:53 AM | $74.42 | Up $0.04 | $74.42 | $74.39 | 2,700 |
| 10:52 AM | $74.38 | Down $ -0.02 | $74.38 | $74.35 | 800 |
| 10:51 AM | $74.40 | Down $ -0.12 | $74.50 | $74.40 | 2,900 |
| 10:50 AM | $74.52 | Down $ -0.02 | $74.56 | $74.50 | 2,900 |
| 10:49 AM | $74.54 | Up $0.05 | $74.55 | $74.50 | 2,400 |
| 10:48 AM | $74.49 | Up $0.06 | $74.49 | $74.40 | 4,700 |
| 10:47 AM | $74.43 | Down $ -0.04 | $74.46 | $74.40 | 2,900 |
| 10:46 AM | $74.47 | Up $0.01 | $74.47 | $74.46 | 300 |
| 10:45 AM | $74.46 | Up $0.01 | $74.50 | $74.42 | 2,900 |
| 10:44 AM | $74.45 | Up $0.02 | $74.46 | $74.41 | 1,900 |
| 10:43 AM | $74.43 | Down $ -0.02 | $74.43 | $74.41 | 1,900 |
| 10:42 AM | $74.45 | Up $0.01 | $74.45 | $74.45 | 400 |
| 10:41 AM | $74.44 | Up $0.05 | $74.45 | $74.37 | 2,600 |
| 10:40 AM | $74.39 | Up $0.01 | $74.40 | $74.34 | 2,100 |
| 10:39 AM | $74.38 | Up $0.01 | $74.38 | $74.35 | 3,400 |
| 10:38 AM | $74.37 | Down $ -0.04 | $74.39 | $74.34 | 2,200 |
| 10:37 AM | $74.41 | Up $0.00 | $74.42 | $74.40 | 2,200 |
| 10:36 AM | $74.41 | Up $0.03 | $74.41 | $74.39 | 800 |
| 10:35 AM | $74.38 | Down $ -0.01 | $74.38 | $74.31 | 7,000 |
| 10:34 AM | $74.39 | Down $ -0.10 | $74.50 | $74.38 | 3,200 |
| 10:33 AM | $74.49 | Down $ -0.05 | $74.52 | $74.49 | 3,000 |
| 10:32 AM | $74.54 | Up $0.04 | $74.57 | $74.49 | 4,500 |
| 10:31 AM | $74.50 | Up $0.02 | $74.53 | $74.49 | 1,700 |
| 10:30 AM | $74.48 | Down $ -0.05 | $74.52 | $74.47 | 1,700 |
| 10:29 AM | $74.53 | Down $ -0.06 | $74.56 | $74.53 | 900 |
| 10:28 AM | $74.59 | Up $0.05 | $74.60 | $74.54 | 2,600 |
| 10:27 AM | $74.54 | Up $0.06 | $74.54 | $74.52 | 1,600 |
| 10:26 AM | $74.48 | Up $0.04 | $74.48 | $74.39 | 6,300 |
| 10:25 AM | $74.44 | Down $ -0.09 | $74.50 | $74.44 | 1,400 |
| 10:24 AM | $74.53 | Up $0.12 | $74.53 | $74.40 | 5,200 |
| 10:23 AM | $74.41 | Down $ -0.03 | $74.44 | $74.41 | 1,400 |
| 10:22 AM | $74.44 | Up $0.04 | $74.46 | $74.40 | 5,800 |
| 10:21 AM | $74.40 | Down $ -0.01 | $74.41 | $74.40 | 600 |
| 10:20 AM | $74.41 | Down $ -0.24 | $74.62 | $74.37 | 7,500 |
| 10:19 AM | $74.65 | Up $0.08 | $74.67 | $74.55 | 4,100 |
| 10:18 AM | $74.57 | Up $0.01 | $74.57 | $74.55 | 300 |
| 10:17 AM | $74.56 | Down $ -0.03 | $74.57 | $74.50 | 6,400 |
| 10:16 AM | $74.59 | Down $ -0.10 | $74.67 | $74.56 | 5,200 |
| 10:15 AM | $74.69 | Down $ -0.01 | $74.69 | $74.67 | 400 |
| 10:14 AM | $74.70 | Down $ -0.04 | $74.70 | $74.69 | 900 |
| 10:13 AM | $74.74 | Up $0.01 | $74.74 | $74.73 | 500 |
| 10:12 AM | $74.73 | Down $ -0.20 | $74.94 | $74.69 | 10,800 |
| 10:11 AM | $74.93 | Up $0.02 | $74.93 | $74.88 | 5,100 |
| 10:10 AM | $74.91 | Up $0.15 | $74.91 | $74.83 | 1,500 |
| 10:09 AM | $74.76 | Up $0.02 | $74.76 | $74.73 | 8,500 |
| 10:08 AM | $74.74 | Down $ -0.04 | $74.79 | $74.71 | 4,200 |
| 10:07 AM | $74.78 | Down $ -0.01 | $74.82 | $74.76 | 3,300 |
| 10:06 AM | $74.79 | Down $ -0.06 | $74.80 | $74.79 | 400 |
| 10:05 AM | $74.85 | Up $0.05 | $74.85 | $74.79 | 2,200 |
| 10:04 AM | $74.80 | Down $ -0.14 | $74.96 | $74.80 | 1,800 |
| 10:03 AM | $74.94 | Up $0.01 | $74.94 | $74.88 | 2,100 |
| 10:02 AM | $74.93 | Down $ -0.11 | $75.04 | $74.93 | 1,900 |
| 10:01 AM | $75.04 | Down $ -0.05 | $75.09 | $75.03 | 1,000 |
| 10:00 AM | $75.09 | Down $ -0.02 | $75.36 | $75.01 | 6,000 |
| 09:59 AM | $75.11 | Down $ -0.07 | $75.16 | $75.11 | 1,800 |
| 09:58 AM | $75.18 | Up $0.06 | $75.18 | $75.17 | 700 |
| 09:57 AM | $75.12 | Down $ -0.03 | $75.19 | $75.12 | 500 |
| 09:56 AM | $75.15 | Up $0.18 | $75.15 | $75.00 | 1,900 |
| 09:55 AM | $74.97 | Down $ -0.05 | $75.05 | $74.97 | 1,400 |
| 09:54 AM | $75.02 | Up $0.01 | $75.03 | $74.94 | 2,200 |
| 09:53 AM | $75.01 | Up $0.08 | $75.01 | $74.91 | 1,400 |
| 09:52 AM | $74.93 | Up $0.09 | $74.96 | $74.80 | 3,000 |
| 09:51 AM | $74.84 | Down $ -0.11 | $74.90 | $74.84 | 900 |
| 09:50 AM | $74.95 | Down $ -0.02 | $75.01 | $74.91 | 2,200 |
| 09:49 AM | $74.97 | Down $ -0.03 | $75.06 | $74.95 | 3,900 |
| 09:48 AM | $75.00 | Up $0.00 | $75.00 | $75.00 | 800 |
| 09:47 AM | $75.00 | Down $ -0.11 | $75.11 | $75.00 | 1,100 |
| 09:46 AM | $75.11 | Up $0.16 | $75.14 | $74.93 | 4,100 |
| 09:45 AM | $74.95 | Down $ -0.09 | $75.07 | $74.95 | 1,100 |
| 09:44 AM | $75.04 | Down $ -0.10 | $75.04 | $75.04 | 100 |
| 09:43 AM | $75.14 | Down $ -0.26 | $75.34 | $75.14 | 2,800 |
| 09:42 AM | $75.40 | Up $0.10 | $75.40 | $75.34 | 1,500 |
| 09:41 AM | $75.30 | Down $ -0.10 | $75.33 | $75.30 | 300 |
| 09:40 AM | $75.40 | Up $0.05 | $75.40 | $75.24 | 2,000 |
| 09:39 AM | $75.35 | Up $0.10 | $75.35 | $75.22 | 3,200 |
| 09:38 AM | $75.25 | Down $ -0.05 | $75.29 | $75.25 | 200 |
| 09:37 AM | $75.30 | Down $ -0.13 | $75.40 | $75.30 | 500 |
| 09:36 AM | $75.43 | Up $0.03 | $75.57 | $75.39 | 2,900 |
| 09:35 AM | $75.40 | Up $0.06 | $75.43 | $75.36 | 1,300 |
| 09:34 AM | $75.34 | Down $ -0.05 | $75.38 | $75.34 | 200 |
| 09:33 AM | $75.39 | Up $0.07 | $75.46 | $75.35 | 1,600 |
| 09:32 AM | $75.32 | Down $ -0.10 | $75.58 | $75.32 | 1,700 |
| 09:31 AM | $75.42 | Up $0.17 | $75.42 | $75.25 | 3,600 |
| 09:30 AM | $75.25 | Up $0.25 | $75.66 | $75.23 | 14,900 |
| Previous close | $75.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-05-2024 | $74.99 | $74.84 | $75.17 | $74.78 | 467,200 |
| 02-05-2024 | $75.00 | $75.44 | $75.87 | $74.81 | 1,335,800 |
| 01-05-2024 | $75.76 | $75.90 | $76.12 | $75.64 | 547,200 |
| 30-04-2024 | $76.30 | $76.80 | $77.04 | $76.30 | 1,456,900 |
| 29-04-2024 | $77.68 | $78.03 | $78.22 | $77.51 | 1,093,800 |
| 26-04-2024 | $77.75 | $78.05 | $78.25 | $77.69 | 558,400 |
| 25-04-2024 | $77.38 | $76.92 | $77.50 | $76.67 | 624,000 |
| 24-04-2024 | $77.59 | $77.95 | $78.15 | $77.39 | 754,900 |
| 23-04-2024 | $77.81 | $78.32 | $78.54 | $77.61 | 1,409,800 |
| 22-04-2024 | $77.76 | $77.38 | $78.25 | $77.23 | 1,286,800 |
| 19-04-2024 | $76.06 | $76.54 | $76.55 | $75.76 | 770,200 |
| 18-04-2024 | $75.41 | $75.45 | $75.62 | $74.68 | 1,127,300 |
| 17-04-2024 | $75.27 | $74.81 | $75.62 | $74.62 | 857,500 |
| 16-04-2024 | $75.10 | $75.40 | $75.62 | $75.04 | 2,153,900 |
| 15-04-2024 | $76.08 | $75.74 | $76.16 | $75.42 | 1,427,400 |
| 12-04-2024 | $75.43 | $75.42 | $75.59 | $75.01 | 740,200 |
| 11-04-2024 | $75.75 | $75.66 | $75.88 | $75.42 | 1,072,000 |
| 10-04-2024 | $75.45 | $75.49 | $75.67 | $75.36 | 979,000 |
| 09-04-2024 | $75.74 | $75.47 | $75.95 | $75.41 | 1,438,900 |
| 08-04-2024 | $76.14 | $76.66 | $77.25 | $76.12 | 986,400 |
| 05-04-2024 | $75.45 | $75.67 | $75.86 | $75.29 | 1,005,600 |
| 04-04-2024 | $74.18 | $74.71 | $75.24 | $74.18 | 1,430,100 |
| 03-04-2024 | $74.59 | $74.95 | $75.11 | $74.44 | 1,610,100 |
| 02-04-2024 | $74.68 | $74.87 | $75.00 | $74.33 | 2,124,900 |
| 01-04-2024 | $75.64 | $76.20 | $76.42 | $75.52 | 1,650,300 |
| 28-03-2024 | $77.31 | $77.75 | $77.76 | $77.06 | 2,691,500 |
| 27-03-2024 | $77.26 | $77.66 | $77.92 | $77.00 | 1,735,900 |
| 26-03-2024 | $77.17 | $77.66 | $78.28 | $77.16 | 1,985,800 |
| 25-03-2024 | $77.77 | $77.26 | $78.48 | $77.17 | 2,412,000 |
| 22-03-2024 | $77.90 | $76.59 | $78.25 | $76.59 | 1,319,900 |
Graphs are not available, please refer to the detailed table