Quotes and Market Data
Find a quote
AZZ
76.90 Down -1.46 (-1.90 %)
Delayed : 2024/05/16 19:00:01
- Previous close $78.36
- Opening $78.27
- Price Ask $75.30
- Price Bid $75.30
- Size Bid 1
- Size Ask 1
- Today High $78.27
- Today Low $76.83
- 52 Weeks High $84.52
- 52 Weeks Low $34.59
- Volume 129,014
Fundamentals
- P/E Ratio : 22.23
- Earnings/Share : 1.26
- Dividends/Share : $0.17
- Current Div. Yield : 0.88
- Market Cap (M) : 2,284.07
- Shares Out (M) : 29.70
- Exchange : XNYS
- Ex Dividend Date : 2024/04/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.90 | Up $0.04 | $76.92 | $76.86 | 25,095 |
| 03:59 PM | $76.86 | Down $ -0.05 | $76.92 | $76.83 | 1,890 |
| 03:58 PM | $76.91 | Down $ -0.11 | $76.99 | $76.90 | 1,865 |
| 03:57 PM | $77.02 | Down $ -0.12 | $77.02 | $76.99 | 600 |
| 03:55 PM | $77.14 | Down $ -0.06 | $77.17 | $77.14 | 1,232 |
| 03:55 PM | $77.14 | Up $0.00 | $77.17 | $77.14 | 0 |
| 03:54 PM | $77.20 | Up $0.17 | $77.20 | $77.20 | 115 |
| 03:51 PM | $77.03 | Up $0.04 | $77.03 | $76.98 | 608 |
| 03:51 PM | $77.03 | Up $0.00 | $77.03 | $76.98 | 0 |
| 03:51 PM | $77.03 | Up $0.00 | $77.03 | $76.98 | 0 |
| 03:50 PM | $76.99 | Down $ -0.14 | $77.07 | $76.99 | 1,595 |
| 03:49 PM | $77.13 | Down $ -0.05 | $77.13 | $77.13 | 150 |
| 03:48 PM | $77.18 | Up $0.02 | $77.18 | $77.13 | 700 |
| 03:47 PM | $77.16 | Up $0.01 | $77.16 | $77.15 | 300 |
| 03:46 PM | $77.15 | Up $0.06 | $77.18 | $77.15 | 600 |
| 03:45 PM | $77.09 | Up $0.05 | $77.09 | $77.09 | 400 |
| 03:44 PM | $77.04 | Up $0.01 | $77.04 | $77.04 | 104 |
| 03:42 PM | $77.03 | Up $0.10 | $77.03 | $77.03 | 100 |
| 03:42 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 03:39 PM | $76.93 | Up $0.03 | $76.93 | $76.87 | 625 |
| 03:39 PM | $76.93 | Up $0.00 | $76.93 | $76.87 | 0 |
| 03:39 PM | $76.93 | Up $0.00 | $76.93 | $76.87 | 0 |
| 03:38 PM | $76.91 | Down $ -0.07 | $76.91 | $76.87 | 374 |
| 03:36 PM | $76.98 | Down $ -0.08 | $77.00 | $76.98 | 294 |
| 03:36 PM | $76.98 | Up $0.00 | $77.00 | $76.98 | 0 |
| 03:35 PM | $77.05 | Down $ -0.15 | $77.10 | $77.05 | 200 |
| 03:33 PM | $77.20 | Up $0.09 | $77.20 | $77.20 | 348 |
| 03:33 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 03:32 PM | $77.11 | Down $ -0.03 | $77.12 | $77.11 | 431 |
| 03:28 PM | $77.14 | Up $0.15 | $77.14 | $77.14 | 100 |
| 03:28 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 03:28 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 03:28 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 03:24 PM | $76.99 | Up $0.05 | $76.99 | $76.97 | 332 |
| 03:24 PM | $76.99 | Up $0.00 | $76.99 | $76.97 | 0 |
| 03:24 PM | $76.99 | Up $0.00 | $76.99 | $76.97 | 0 |
| 03:24 PM | $76.99 | Up $0.00 | $76.99 | $76.97 | 0 |
| 03:23 PM | $76.94 | Up $0.05 | $76.95 | $76.88 | 921 |
| 03:18 PM | $76.89 | Down $ -0.22 | $76.89 | $76.89 | 100 |
| 03:18 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 03:18 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 03:18 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 03:18 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 03:15 PM | $77.11 | Down $ -0.14 | $77.24 | $77.11 | 1,538 |
| 03:15 PM | $77.11 | Up $0.00 | $77.24 | $77.11 | 0 |
| 03:15 PM | $77.11 | Up $0.00 | $77.24 | $77.11 | 0 |
| 03:13 PM | $77.25 | Down $ -0.04 | $77.25 | $77.25 | 200 |
| 03:13 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 03:11 PM | $77.29 | Down $ -0.01 | $77.29 | $77.29 | 100 |
| 03:11 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 03:09 PM | $77.30 | Up $0.01 | $77.34 | $77.30 | 502 |
| 03:09 PM | $77.30 | Up $0.00 | $77.34 | $77.30 | 0 |
| 03:07 PM | $77.29 | Down $ -0.08 | $77.29 | $77.29 | 100 |
| 03:07 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 03:05 PM | $77.37 | Up $0.06 | $77.37 | $77.37 | 100 |
| 03:05 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 03:01 PM | $77.31 | Down $ -0.08 | $77.36 | $77.31 | 400 |
| 03:01 PM | $77.31 | Up $0.00 | $77.36 | $77.31 | 0 |
| 03:01 PM | $77.31 | Up $0.00 | $77.36 | $77.31 | 0 |
| 03:01 PM | $77.31 | Up $0.00 | $77.36 | $77.31 | 0 |
| 02:58 PM | $77.39 | Up $0.03 | $77.39 | $77.39 | 100 |
| 02:58 PM | $77.39 | Up $0.00 | $77.39 | $77.39 | 0 |
| 02:58 PM | $77.39 | Up $0.00 | $77.39 | $77.39 | 0 |
| 02:55 PM | $77.36 | Up $0.02 | $77.36 | $77.36 | 200 |
| 02:55 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:55 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 02:50 PM | $77.34 | Up $0.09 | $77.34 | $77.26 | 322 |
| 02:50 PM | $77.34 | Up $0.00 | $77.34 | $77.26 | 0 |
| 02:50 PM | $77.34 | Up $0.00 | $77.34 | $77.26 | 0 |
| 02:50 PM | $77.34 | Up $0.00 | $77.34 | $77.26 | 0 |
| 02:50 PM | $77.34 | Up $0.00 | $77.34 | $77.26 | 0 |
| 02:47 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 100 |
| 02:47 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 02:47 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 02:46 PM | $77.25 | Down $ -0.05 | $77.25 | $77.25 | 100 |
| 02:42 PM | $77.30 | Up $0.07 | $77.30 | $77.30 | 100 |
| 02:42 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 02:42 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 02:42 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 02:40 PM | $77.23 | Down $ -0.06 | $77.23 | $77.23 | 109 |
| 02:40 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 02:39 PM | $77.30 | Down $ -0.07 | $77.30 | $77.27 | 200 |
| 02:35 PM | $77.37 | Down $ -0.01 | $77.37 | $77.37 | 100 |
| 02:35 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:35 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:35 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:28 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 100 |
| 02:28 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:28 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:28 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:28 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:28 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:28 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 02:26 PM | $77.37 | Up $0.05 | $77.42 | $77.28 | 300 |
| 02:26 PM | $77.37 | Up $0.00 | $77.42 | $77.28 | 0 |
| 02:25 PM | $77.32 | Up $0.11 | $77.32 | $77.30 | 200 |
| 02:20 PM | $77.21 | Up $0.14 | $77.21 | $77.20 | 200 |
| 02:20 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 0 |
| 02:20 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 0 |
| 02:20 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 0 |
| 02:20 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 0 |
| 02:16 PM | $77.07 | Down $ -0.11 | $77.07 | $77.07 | 102 |
| 02:16 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 02:16 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 02:16 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 02:14 PM | $77.18 | Up $0.18 | $77.18 | $77.02 | 2,500 |
| 02:14 PM | $77.18 | Up $0.00 | $77.18 | $77.02 | 0 |
| 02:13 PM | $77.00 | Down $ -0.09 | $77.00 | $77.00 | 100 |
| 02:10 PM | $77.09 | Down $ -0.02 | $77.09 | $77.07 | 200 |
| 02:10 PM | $77.09 | Up $0.00 | $77.09 | $77.07 | 0 |
| 02:10 PM | $77.09 | Up $0.00 | $77.09 | $77.07 | 0 |
| 02:07 PM | $77.11 | Down $ -0.08 | $77.11 | $77.11 | 100 |
| 02:07 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 02:07 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 02:03 PM | $77.18 | Up $0.27 | $77.18 | $77.18 | 324 |
| 02:03 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 02:03 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 02:03 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:50 PM | $76.91 | Down $ -0.13 | $76.91 | $76.91 | 377 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:50 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 01:33 PM | $77.04 | Down $ -0.05 | $77.04 | $77.04 | 100 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:33 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:28 PM | $77.09 | Down $ -0.02 | $77.09 | $77.09 | 100 |
| 01:28 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 01:28 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 01:28 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 01:28 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 01:22 PM | $77.11 | Down $ -0.09 | $77.11 | $77.11 | 100 |
| 01:22 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:22 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:22 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:22 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:22 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 01:21 PM | $77.20 | Down $ -0.11 | $77.20 | $77.20 | 182 |
| 01:15 PM | $77.31 | Up $0.08 | $77.31 | $77.31 | 100 |
| 01:15 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 01:15 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 01:15 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 01:15 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 01:15 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 01:14 PM | $77.23 | Up $0.04 | $77.30 | $77.20 | 400 |
| 01:12 PM | $77.19 | Down $ -0.02 | $77.19 | $77.19 | 250 |
| 01:12 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 01:11 PM | $77.22 | Down $ -0.13 | $77.22 | $77.22 | 100 |
| 12:57 PM | $77.34 | Up $0.08 | $77.34 | $77.34 | 100 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:57 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:55 PM | $77.27 | Down $ -0.09 | $77.27 | $77.27 | 100 |
| 12:55 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 12:52 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 100 |
| 12:52 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:52 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:44 PM | $77.36 | Up $0.12 | $77.36 | $77.36 | 100 |
| 12:44 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:44 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:44 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:44 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:44 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:44 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:44 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 12:32 PM | $77.24 | Down $ -0.07 | $77.28 | $77.24 | 200 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:32 PM | $77.24 | Up $0.00 | $77.28 | $77.24 | 0 |
| 12:25 PM | $77.31 | Up $0.03 | $77.31 | $77.31 | 100 |
| 12:25 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:25 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:25 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:25 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:25 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:25 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:23 PM | $77.28 | Up $0.08 | $77.28 | $77.28 | 100 |
| 12:23 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 12:19 PM | $77.20 | Down $ -0.03 | $77.20 | $77.20 | 100 |
| 12:19 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 12:19 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 12:19 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 12:18 PM | $77.23 | Up $0.10 | $77.26 | $77.21 | 300 |
| 12:13 PM | $77.13 | Up $0.03 | $77.13 | $77.13 | 100 |
| 12:13 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 12:13 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 12:13 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 12:13 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 12:10 PM | $77.10 | Up $0.03 | $77.10 | $77.10 | 100 |
| 12:10 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 12:10 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 12:07 PM | $77.07 | Down $ -0.03 | $77.08 | $77.07 | 742 |
| 12:07 PM | $77.07 | Up $0.00 | $77.08 | $77.07 | 0 |
| 12:07 PM | $77.07 | Up $0.00 | $77.08 | $77.07 | 0 |
| 12:04 PM | $77.10 | Down $ -0.13 | $77.10 | $77.10 | 100 |
| 12:04 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 12:04 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 12:01 PM | $77.23 | Down $ -0.09 | $77.23 | $77.23 | 100 |
| 12:01 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 12:01 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 12:00 PM | $77.33 | Down $ -0.08 | $77.39 | $77.33 | 600 |
| 11:45 AM | $77.41 | Down $ -0.03 | $77.45 | $77.41 | 300 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:45 AM | $77.41 | Up $0.00 | $77.45 | $77.41 | 0 |
| 11:38 AM | $77.44 | Down $ -0.01 | $77.44 | $77.44 | 100 |
| 11:38 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 11:38 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 11:38 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 11:38 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 11:38 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 11:38 AM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 11:36 AM | $77.45 | Down $ -0.04 | $77.46 | $77.45 | 686 |
| 11:36 AM | $77.45 | Up $0.00 | $77.46 | $77.45 | 0 |
| 11:31 AM | $77.49 | Down $ -0.07 | $77.49 | $77.49 | 100 |
| 11:31 AM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 11:31 AM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 11:31 AM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 11:31 AM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 11:26 AM | $77.56 | Up $0.00 | $77.64 | $77.55 | 1,415 |
| 11:26 AM | $77.56 | Up $0.00 | $77.64 | $77.55 | 0 |
| 11:26 AM | $77.56 | Up $0.00 | $77.64 | $77.55 | 0 |
| 11:26 AM | $77.56 | Up $0.00 | $77.64 | $77.55 | 0 |
| 11:26 AM | $77.56 | Up $0.00 | $77.64 | $77.55 | 0 |
| 11:22 AM | $77.56 | Up $0.09 | $77.60 | $77.56 | 200 |
| 11:22 AM | $77.56 | Up $0.00 | $77.60 | $77.56 | 0 |
| 11:22 AM | $77.56 | Up $0.00 | $77.60 | $77.56 | 0 |
| 11:22 AM | $77.56 | Up $0.00 | $77.60 | $77.56 | 0 |
| 11:20 AM | $77.48 | Down $ -0.08 | $77.48 | $77.48 | 100 |
| 11:20 AM | $77.48 | Up $0.00 | $77.48 | $77.48 | 0 |
| 11:15 AM | $77.55 | Down $ -0.09 | $77.55 | $77.55 | 100 |
| 11:15 AM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 11:15 AM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 11:15 AM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 11:15 AM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 11:12 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 100 |
| 11:12 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 11:12 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 11:03 AM | $77.64 | Up $0.02 | $77.64 | $77.64 | 200 |
| 11:03 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 11:03 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 11:03 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 11:03 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 11:03 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 11:03 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 11:03 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 11:03 AM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 10:56 AM | $77.62 | Up $0.06 | $77.62 | $77.62 | 100 |
| 10:56 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 10:56 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 10:56 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 10:56 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 10:56 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 10:56 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 10:37 AM | $77.56 | Up $0.02 | $77.56 | $77.56 | 100 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:37 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:32 AM | $77.54 | Down $ -0.27 | $77.54 | $77.54 | 100 |
| 10:32 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:32 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:32 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:32 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:28 AM | $77.82 | Up $0.15 | $77.82 | $77.82 | 148 |
| 10:28 AM | $77.82 | Up $0.00 | $77.82 | $77.82 | 0 |
| 10:28 AM | $77.82 | Up $0.00 | $77.82 | $77.82 | 0 |
| 10:28 AM | $77.82 | Up $0.00 | $77.82 | $77.82 | 0 |
| 10:26 AM | $77.66 | Up $0.07 | $77.66 | $77.66 | 300 |
| 10:26 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 10:24 AM | $77.59 | Down $ -0.16 | $77.59 | $77.59 | 144 |
| 10:24 AM | $77.59 | Up $0.00 | $77.59 | $77.59 | 0 |
| 10:23 AM | $77.75 | Down $ -0.08 | $77.75 | $77.69 | 242 |
| 10:22 AM | $77.83 | Down $ -0.10 | $77.83 | $77.83 | 100 |
| 10:19 AM | $77.93 | Up $0.12 | $77.93 | $77.93 | 148 |
| 10:19 AM | $77.93 | Up $0.00 | $77.93 | $77.93 | 0 |
| 10:19 AM | $77.93 | Up $0.00 | $77.93 | $77.93 | 0 |
| 10:17 AM | $77.81 | Down $ -0.06 | $77.81 | $77.81 | 100 |
| 10:17 AM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 10:14 AM | $77.87 | Up $0.29 | $77.87 | $77.73 | 200 |
| 10:14 AM | $77.87 | Up $0.00 | $77.87 | $77.73 | 0 |
| 10:14 AM | $77.87 | Up $0.00 | $77.87 | $77.73 | 0 |
| 10:11 AM | $77.58 | Up $0.11 | $77.58 | $77.58 | 100 |
| 10:11 AM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 10:11 AM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 10:10 AM | $77.47 | Down $ -0.17 | $77.47 | $77.46 | 354 |
| 09:59 AM | $77.65 | Down $ -0.03 | $77.65 | $77.65 | 100 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:59 AM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 09:58 AM | $77.67 | Down $ -0.09 | $77.67 | $77.67 | 200 |
| 09:50 AM | $77.76 | Down $ -0.18 | $77.76 | $77.76 | 200 |
| 09:50 AM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 09:50 AM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 09:50 AM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 09:50 AM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 09:50 AM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 09:50 AM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 09:50 AM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 09:42 AM | $77.94 | Down $ -0.25 | $77.94 | $77.94 | 100 |
| 09:42 AM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 09:42 AM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 09:42 AM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 09:42 AM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 09:42 AM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 09:42 AM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 09:42 AM | $77.94 | Up $0.00 | $77.94 | $77.94 | 0 |
| 09:36 AM | $78.19 | Up $0.05 | $78.19 | $78.19 | 300 |
| 09:36 AM | $78.19 | Up $0.00 | $78.19 | $78.19 | 0 |
| 09:36 AM | $78.19 | Up $0.00 | $78.19 | $78.19 | 0 |
| 09:36 AM | $78.19 | Up $0.00 | $78.19 | $78.19 | 0 |
| 09:36 AM | $78.19 | Up $0.00 | $78.19 | $78.19 | 0 |
| 09:36 AM | $78.19 | Up $0.00 | $78.19 | $78.19 | 0 |
| 09:31 AM | $78.15 | Down $ -0.13 | $78.15 | $78.15 | 100 |
| 09:31 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 09:31 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 09:31 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 09:31 AM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 09:30 AM | $78.27 | Down $ -0.09 | $78.27 | $78.27 | 1,354 |
| Previous close | $78.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2024 | $76.90 | $77.36 | $77.42 | $76.83 | 52,127 |
| 15-05-2024 | $78.36 | $78.29 | $78.44 | $77.22 | 120,829 |
| 14-05-2024 | $76.74 | $76.33 | $77.43 | $76.33 | 58,632 |
| 13-05-2024 | $76.55 | $77.26 | $77.34 | $75.86 | 130,154 |
| 10-05-2024 | $77.47 | $77.48 | $77.78 | $77.30 | 58,627 |
| 09-05-2024 | $78.07 | $76.69 | $78.11 | $76.42 | 148,652 |
| 08-05-2024 | $75.42 | $76.91 | $77.03 | $75.30 | 137,709 |
| 07-05-2024 | $76.26 | $76.16 | $76.65 | $75.45 | 141,857 |
| 06-05-2024 | $75.39 | $74.67 | $75.42 | $74.25 | 129,455 |
| 03-05-2024 | $75.02 | $75.34 | $76.08 | $74.56 | 211,738 |
| 02-05-2024 | $74.22 | $72.79 | $74.33 | $72.63 | 224,663 |
| 01-05-2024 | $72.24 | $72.20 | $73.23 | $71.40 | 269,828 |
| 30-04-2024 | $71.63 | $72.59 | $72.87 | $71.35 | 539,944 |
| 29-04-2024 | $72.68 | $73.30 | $74.55 | $72.57 | 1,055,224 |
| 26-04-2024 | $71.49 | $70.90 | $71.94 | $70.73 | 1,031,203 |
| 25-04-2024 | $73.24 | $75.08 | $75.94 | $72.63 | 352,518 |
| 24-04-2024 | $82.43 | $82.07 | $82.72 | $81.60 | 68,749 |
| 23-04-2024 | $82.93 | $80.79 | $83.23 | $80.57 | 116,661 |
| 22-04-2024 | $76.50 | $76.13 | $77.41 | $75.86 | 171,938 |
| 19-04-2024 | $74.80 | $75.00 | $75.34 | $74.32 | 80,136 |
| 18-04-2024 | $75.48 | $76.19 | $76.24 | $74.68 | 54,750 |
| 17-04-2024 | $75.61 | $75.87 | $76.36 | $75.25 | 44,274 |
| 16-04-2024 | $76.32 | $76.41 | $76.98 | $76.18 | 57,720 |
| 15-04-2024 | $77.10 | $77.99 | $78.16 | $76.32 | 52,737 |
| 12-04-2024 | $77.98 | $78.67 | $78.77 | $77.31 | 84,975 |
| 11-04-2024 | $78.26 | $78.90 | $79.01 | $78.07 | 48,401 |
| 10-04-2024 | $78.12 | $78.66 | $78.67 | $77.52 | 75,096 |
| 09-04-2024 | $79.87 | $79.75 | $80.28 | $79.50 | 72,927 |
| 08-04-2024 | $81.93 | $81.23 | $82.04 | $80.72 | 133,917 |
| 05-04-2024 | $78.62 | $79.23 | $79.32 | $78.46 | 99,871 |
Graphs are not available, please refer to the detailed table