Quotes and Market Data
Find a quote
BOYD GROUP SERVICES INC
231.82 Up 1.94 (0.84 %)
Delayed : 2024/07/26 16:00:01
- Previous close $229.88
- Opening $232.13
- Price Ask $230.29
- Price Bid $230.29
- Size Bid 1
- Size Ask 1
- Today High $234.45
- Today Low $228.75
- 52 Weeks High $324.75
- 52 Weeks Low $224.00
- Volume 91,901
Fundamentals
- P/E Ratio : 52.57
- Earnings/Share : 1.29
- Dividends/Share : $0.15
- Current Div. Yield : 0.26
- Market Cap (M) : 4,977.68
- Shares Out (M) : 21.47
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $231.82 | Up $0.01 | $231.82 | $231.82 | 1,900 |
| 03:59 PM | $231.81 | Up $0.66 | $231.83 | $231.16 | 2,500 |
| 03:58 PM | $231.15 | Up $0.14 | $231.44 | $230.31 | 1,000 |
| 03:54 PM | $231.01 | Down $ -0.05 | $231.01 | $230.36 | 1,700 |
| 03:54 PM | $231.01 | Up $0.00 | $231.01 | $230.36 | 0 |
| 03:54 PM | $231.01 | Up $0.00 | $231.01 | $230.36 | 0 |
| 03:54 PM | $231.01 | Up $0.00 | $231.01 | $230.36 | 0 |
| 03:50 PM | $231.06 | Down $ -0.20 | $231.82 | $231.06 | 2,000 |
| 03:50 PM | $231.06 | Up $0.00 | $231.82 | $231.06 | 0 |
| 03:50 PM | $231.06 | Up $0.00 | $231.82 | $231.06 | 0 |
| 03:50 PM | $231.06 | Up $0.00 | $231.82 | $231.06 | 0 |
| 03:49 PM | $231.26 | Up $0.03 | $231.26 | $230.94 | 2,300 |
| 03:48 PM | $231.23 | Up $0.00 | $231.25 | $230.65 | 2,500 |
| 03:47 PM | $231.23 | Up $0.22 | $231.23 | $230.84 | 400 |
| 03:44 PM | $231.01 | Up $0.60 | $231.27 | $230.19 | 2,500 |
| 03:44 PM | $231.01 | Up $0.00 | $231.27 | $230.19 | 0 |
| 03:44 PM | $231.01 | Up $0.00 | $231.27 | $230.19 | 0 |
| 03:43 PM | $230.41 | Down $ -0.45 | $230.85 | $230.41 | 400 |
| 03:42 PM | $230.86 | Down $ -1.30 | $231.32 | $230.86 | 700 |
| 03:30 PM | $232.16 | Down $ -0.75 | $232.18 | $232.07 | 800 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:30 PM | $232.16 | Up $0.00 | $232.18 | $232.07 | 0 |
| 03:28 PM | $232.91 | Down $ -0.35 | $232.91 | $232.88 | 900 |
| 03:28 PM | $232.91 | Up $0.00 | $232.91 | $232.88 | 0 |
| 03:27 PM | $233.26 | Up $0.12 | $233.27 | $233.26 | 500 |
| 03:25 PM | $233.14 | Up $0.55 | $233.14 | $232.52 | 1,200 |
| 03:25 PM | $233.14 | Up $0.00 | $233.14 | $232.52 | 0 |
| 03:24 PM | $232.59 | Up $1.34 | $232.61 | $231.50 | 1,700 |
| 03:23 PM | $231.25 | Up $0.04 | $232.02 | $231.25 | 1,600 |
| 03:14 PM | $231.21 | Up $0.73 | $231.21 | $230.00 | 2,300 |
| 03:14 PM | $231.21 | Up $0.00 | $231.21 | $230.00 | 0 |
| 03:14 PM | $231.21 | Up $0.00 | $231.21 | $230.00 | 0 |
| 03:14 PM | $231.21 | Up $0.00 | $231.21 | $230.00 | 0 |
| 03:14 PM | $231.21 | Up $0.00 | $231.21 | $230.00 | 0 |
| 03:14 PM | $231.21 | Up $0.00 | $231.21 | $230.00 | 0 |
| 03:14 PM | $231.21 | Up $0.00 | $231.21 | $230.00 | 0 |
| 03:14 PM | $231.21 | Up $0.00 | $231.21 | $230.00 | 0 |
| 03:14 PM | $231.21 | Up $0.00 | $231.21 | $230.00 | 0 |
| 03:13 PM | $230.48 | Up $0.15 | $230.48 | $230.00 | 500 |
| 03:10 PM | $230.33 | Up $0.34 | $230.66 | $230.28 | 1,100 |
| 03:10 PM | $230.33 | Up $0.00 | $230.66 | $230.28 | 0 |
| 03:10 PM | $230.33 | Up $0.00 | $230.66 | $230.28 | 0 |
| 03:07 PM | $229.99 | Down $ -0.32 | $230.01 | $229.99 | 300 |
| 03:07 PM | $229.99 | Up $0.00 | $230.01 | $229.99 | 0 |
| 03:07 PM | $229.99 | Up $0.00 | $230.01 | $229.99 | 0 |
| 03:06 PM | $230.31 | Down $ -0.14 | $230.32 | $230.00 | 1,400 |
| 03:03 PM | $230.45 | Up $0.41 | $230.45 | $230.00 | 1,800 |
| 03:03 PM | $230.45 | Up $0.00 | $230.45 | $230.00 | 0 |
| 03:03 PM | $230.45 | Up $0.00 | $230.45 | $230.00 | 0 |
| 03:02 PM | $230.04 | Down $ -0.34 | $230.36 | $230.04 | 500 |
| 02:59 PM | $230.38 | Up $0.18 | $230.38 | $230.19 | 500 |
| 02:59 PM | $230.38 | Up $0.00 | $230.38 | $230.19 | 0 |
| 02:59 PM | $230.38 | Up $0.00 | $230.38 | $230.19 | 0 |
| 02:55 PM | $230.20 | Down $ -0.20 | $230.21 | $230.20 | 200 |
| 02:55 PM | $230.20 | Up $0.00 | $230.21 | $230.20 | 0 |
| 02:55 PM | $230.20 | Up $0.00 | $230.21 | $230.20 | 0 |
| 02:55 PM | $230.20 | Up $0.00 | $230.21 | $230.20 | 0 |
| 02:54 PM | $230.40 | Down $ -0.22 | $230.59 | $230.40 | 1,600 |
| 02:51 PM | $230.62 | Up $0.32 | $230.95 | $230.62 | 200 |
| 02:51 PM | $230.62 | Up $0.00 | $230.95 | $230.62 | 0 |
| 02:51 PM | $230.62 | Up $0.00 | $230.95 | $230.62 | 0 |
| 02:50 PM | $230.30 | Down $ -0.02 | $230.32 | $230.30 | 400 |
| 02:49 PM | $230.32 | Down $ -1.07 | $230.32 | $230.32 | 100 |
| 02:48 PM | $231.39 | Up $0.69 | $231.39 | $230.50 | 1,400 |
| 02:47 PM | $230.70 | Up $0.19 | $230.70 | $230.51 | 700 |
| 02:45 PM | $230.51 | Down $ -0.40 | $230.60 | $230.11 | 400 |
| 02:45 PM | $230.51 | Up $0.00 | $230.60 | $230.11 | 0 |
| 02:37 PM | $230.91 | Down $ -0.03 | $230.91 | $230.54 | 900 |
| 02:37 PM | $230.91 | Up $0.00 | $230.91 | $230.54 | 0 |
| 02:37 PM | $230.91 | Up $0.00 | $230.91 | $230.54 | 0 |
| 02:37 PM | $230.91 | Up $0.00 | $230.91 | $230.54 | 0 |
| 02:37 PM | $230.91 | Up $0.00 | $230.91 | $230.54 | 0 |
| 02:37 PM | $230.91 | Up $0.00 | $230.91 | $230.54 | 0 |
| 02:37 PM | $230.91 | Up $0.00 | $230.91 | $230.54 | 0 |
| 02:37 PM | $230.91 | Up $0.00 | $230.91 | $230.54 | 0 |
| 02:36 PM | $230.94 | Down $ -0.07 | $230.94 | $230.65 | 600 |
| 02:33 PM | $231.01 | Up $0.26 | $231.01 | $230.75 | 200 |
| 02:33 PM | $231.01 | Up $0.00 | $231.01 | $230.75 | 0 |
| 02:33 PM | $231.01 | Up $0.00 | $231.01 | $230.75 | 0 |
| 02:32 PM | $230.75 | Down $ -0.39 | $230.81 | $230.75 | 500 |
| 02:27 PM | $231.14 | Up $0.00 | $231.14 | $231.14 | 100 |
| 02:27 PM | $231.14 | Up $0.00 | $231.14 | $231.14 | 0 |
| 02:27 PM | $231.14 | Up $0.00 | $231.14 | $231.14 | 0 |
| 02:27 PM | $231.14 | Up $0.00 | $231.14 | $231.14 | 0 |
| 02:27 PM | $231.14 | Up $0.00 | $231.14 | $231.14 | 0 |
| 02:25 PM | $231.14 | Down $ -0.01 | $231.14 | $231.14 | 100 |
| 02:25 PM | $231.14 | Up $0.00 | $231.14 | $231.14 | 0 |
| 02:23 PM | $231.15 | Up $0.34 | $231.15 | $231.15 | 100 |
| 02:23 PM | $231.15 | Up $0.00 | $231.15 | $231.15 | 0 |
| 02:20 PM | $230.81 | Up $0.01 | $230.81 | $230.81 | 100 |
| 02:20 PM | $230.81 | Up $0.00 | $230.81 | $230.81 | 0 |
| 02:20 PM | $230.81 | Up $0.00 | $230.81 | $230.81 | 0 |
| 02:18 PM | $230.80 | Down $ -0.10 | $230.80 | $230.80 | 100 |
| 02:18 PM | $230.80 | Up $0.00 | $230.80 | $230.80 | 0 |
| 02:16 PM | $230.90 | Up $0.03 | $230.97 | $230.85 | 700 |
| 02:16 PM | $230.90 | Up $0.00 | $230.97 | $230.85 | 0 |
| 02:12 PM | $230.87 | Down $ -0.36 | $230.87 | $230.87 | 100 |
| 02:12 PM | $230.87 | Up $0.00 | $230.87 | $230.87 | 0 |
| 02:12 PM | $230.87 | Up $0.00 | $230.87 | $230.87 | 0 |
| 02:12 PM | $230.87 | Up $0.00 | $230.87 | $230.87 | 0 |
| 02:10 PM | $231.23 | Up $0.23 | $231.23 | $230.95 | 800 |
| 02:10 PM | $231.23 | Up $0.00 | $231.23 | $230.95 | 0 |
| 02:09 PM | $231.00 | Down $ -0.30 | $231.01 | $230.90 | 1,600 |
| 02:07 PM | $231.30 | Up $0.30 | $231.30 | $231.30 | 100 |
| 02:07 PM | $231.30 | Up $0.00 | $231.30 | $231.30 | 0 |
| 02:05 PM | $231.00 | Up $0.20 | $231.10 | $230.86 | 600 |
| 02:05 PM | $231.00 | Up $0.00 | $231.10 | $230.86 | 0 |
| 02:04 PM | $230.80 | Down $ -0.41 | $231.18 | $230.80 | 700 |
| 02:01 PM | $231.21 | Up $0.21 | $231.21 | $231.21 | 100 |
| 02:01 PM | $231.21 | Up $0.00 | $231.21 | $231.21 | 0 |
| 02:01 PM | $231.21 | Up $0.00 | $231.21 | $231.21 | 0 |
| 02:00 PM | $231.00 | Down $ -0.26 | $231.13 | $231.00 | 300 |
| 01:55 PM | $231.26 | Up $0.09 | $231.26 | $231.26 | 200 |
| 01:55 PM | $231.26 | Up $0.00 | $231.26 | $231.26 | 0 |
| 01:55 PM | $231.26 | Up $0.00 | $231.26 | $231.26 | 0 |
| 01:55 PM | $231.26 | Up $0.00 | $231.26 | $231.26 | 0 |
| 01:55 PM | $231.26 | Up $0.00 | $231.26 | $231.26 | 0 |
| 01:52 PM | $231.17 | Up $0.57 | $231.76 | $231.17 | 600 |
| 01:52 PM | $231.17 | Up $0.00 | $231.76 | $231.17 | 0 |
| 01:52 PM | $231.17 | Up $0.00 | $231.76 | $231.17 | 0 |
| 01:45 PM | $230.60 | Up $0.23 | $230.84 | $230.59 | 500 |
| 01:45 PM | $230.60 | Up $0.00 | $230.84 | $230.59 | 0 |
| 01:45 PM | $230.60 | Up $0.00 | $230.84 | $230.59 | 0 |
| 01:45 PM | $230.60 | Up $0.00 | $230.84 | $230.59 | 0 |
| 01:45 PM | $230.60 | Up $0.00 | $230.84 | $230.59 | 0 |
| 01:45 PM | $230.60 | Up $0.00 | $230.84 | $230.59 | 0 |
| 01:45 PM | $230.60 | Up $0.00 | $230.84 | $230.59 | 0 |
| 01:42 PM | $230.37 | Up $0.37 | $230.37 | $230.37 | 400 |
| 01:42 PM | $230.37 | Up $0.00 | $230.37 | $230.37 | 0 |
| 01:42 PM | $230.37 | Up $0.00 | $230.37 | $230.37 | 0 |
| 01:38 PM | $230.00 | Up $0.00 | $230.00 | $230.00 | 200 |
| 01:38 PM | $230.00 | Up $0.00 | $230.00 | $230.00 | 0 |
| 01:38 PM | $230.00 | Up $0.00 | $230.00 | $230.00 | 0 |
| 01:38 PM | $230.00 | Up $0.00 | $230.00 | $230.00 | 0 |
| 01:37 PM | $230.00 | Up $0.00 | $230.10 | $230.00 | 400 |
| 01:36 PM | $230.00 | Up $0.04 | $230.24 | $230.00 | 600 |
| 01:35 PM | $229.96 | Up $0.15 | $229.96 | $229.84 | 1,000 |
| 01:34 PM | $229.81 | Down $ -0.55 | $230.00 | $229.80 | 700 |
| 01:29 PM | $230.36 | Up $0.01 | $230.36 | $230.20 | 600 |
| 01:29 PM | $230.36 | Up $0.00 | $230.36 | $230.20 | 0 |
| 01:29 PM | $230.36 | Up $0.00 | $230.36 | $230.20 | 0 |
| 01:29 PM | $230.36 | Up $0.00 | $230.36 | $230.20 | 0 |
| 01:29 PM | $230.36 | Up $0.00 | $230.36 | $230.20 | 0 |
| 01:28 PM | $230.35 | Up $0.15 | $230.35 | $230.00 | 500 |
| 01:27 PM | $230.20 | Up $0.05 | $230.20 | $230.15 | 500 |
| 01:26 PM | $230.15 | Down $ -0.05 | $230.19 | $230.00 | 1,000 |
| 01:25 PM | $230.20 | Up $0.10 | $230.20 | $230.20 | 100 |
| 01:24 PM | $230.10 | Down $ -0.09 | $230.19 | $230.10 | 500 |
| 01:22 PM | $230.19 | Down $ -0.01 | $230.19 | $230.19 | 200 |
| 01:22 PM | $230.19 | Up $0.00 | $230.19 | $230.19 | 0 |
| 01:20 PM | $230.20 | Down $ -0.01 | $230.20 | $230.20 | 100 |
| 01:20 PM | $230.20 | Up $0.00 | $230.20 | $230.20 | 0 |
| 01:19 PM | $230.21 | Up $0.00 | $230.21 | $230.21 | 100 |
| 01:10 PM | $230.21 | Down $ -0.40 | $230.92 | $230.21 | 200 |
| 01:10 PM | $230.21 | Up $0.00 | $230.92 | $230.21 | 0 |
| 01:10 PM | $230.21 | Up $0.00 | $230.92 | $230.21 | 0 |
| 01:10 PM | $230.21 | Up $0.00 | $230.92 | $230.21 | 0 |
| 01:10 PM | $230.21 | Up $0.00 | $230.92 | $230.21 | 0 |
| 01:10 PM | $230.21 | Up $0.00 | $230.92 | $230.21 | 0 |
| 01:10 PM | $230.21 | Up $0.00 | $230.92 | $230.21 | 0 |
| 01:10 PM | $230.21 | Up $0.00 | $230.92 | $230.21 | 0 |
| 01:10 PM | $230.21 | Up $0.00 | $230.92 | $230.21 | 0 |
| 01:00 PM | $230.61 | Up $0.31 | $230.61 | $230.20 | 200 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 01:00 PM | $230.61 | Up $0.00 | $230.61 | $230.20 | 0 |
| 12:59 PM | $230.30 | Up $0.10 | $230.30 | $230.15 | 800 |
| 12:58 PM | $230.20 | Down $ -0.63 | $230.66 | $230.20 | 500 |
| 12:56 PM | $230.83 | Down $ -0.17 | $231.00 | $230.83 | 1,300 |
| 12:56 PM | $230.83 | Up $0.00 | $231.00 | $230.83 | 0 |
| 12:40 PM | $231.00 | Down $ -0.12 | $231.00 | $231.00 | 400 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:40 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 12:37 PM | $231.12 | Down $ -0.14 | $231.12 | $231.11 | 300 |
| 12:37 PM | $231.12 | Up $0.00 | $231.12 | $231.11 | 0 |
| 12:37 PM | $231.12 | Up $0.00 | $231.12 | $231.11 | 0 |
| 12:36 PM | $231.26 | Down $ -0.24 | $231.28 | $231.26 | 400 |
| 12:34 PM | $231.50 | Up $0.00 | $231.50 | $231.49 | 200 |
| 12:34 PM | $231.50 | Up $0.00 | $231.50 | $231.49 | 0 |
| 12:30 PM | $231.50 | Down $ -0.21 | $231.51 | $231.40 | 1,600 |
| 12:30 PM | $231.50 | Up $0.00 | $231.51 | $231.40 | 0 |
| 12:30 PM | $231.50 | Up $0.00 | $231.51 | $231.40 | 0 |
| 12:30 PM | $231.50 | Up $0.00 | $231.51 | $231.40 | 0 |
| 12:20 PM | $231.71 | Down $ -0.28 | $232.35 | $231.71 | 900 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:20 PM | $231.71 | Up $0.00 | $232.35 | $231.71 | 0 |
| 12:13 PM | $231.99 | Down $ -0.19 | $231.99 | $231.98 | 200 |
| 12:13 PM | $231.99 | Up $0.00 | $231.99 | $231.98 | 0 |
| 12:13 PM | $231.99 | Up $0.00 | $231.99 | $231.98 | 0 |
| 12:13 PM | $231.99 | Up $0.00 | $231.99 | $231.98 | 0 |
| 12:13 PM | $231.99 | Up $0.00 | $231.99 | $231.98 | 0 |
| 12:13 PM | $231.99 | Up $0.00 | $231.99 | $231.98 | 0 |
| 12:13 PM | $231.99 | Up $0.00 | $231.99 | $231.98 | 0 |
| 12:07 PM | $232.19 | Up $0.21 | $232.19 | $232.19 | 100 |
| 12:07 PM | $232.19 | Up $0.00 | $232.19 | $232.19 | 0 |
| 12:07 PM | $232.19 | Up $0.00 | $232.19 | $232.19 | 0 |
| 12:07 PM | $232.19 | Up $0.00 | $232.19 | $232.19 | 0 |
| 12:07 PM | $232.19 | Up $0.00 | $232.19 | $232.19 | 0 |
| 12:07 PM | $232.19 | Up $0.00 | $232.19 | $232.19 | 0 |
| 12:06 PM | $231.98 | Up $0.42 | $231.98 | $231.98 | 100 |
| 12:05 PM | $231.56 | Up $0.06 | $231.56 | $231.56 | 200 |
| 11:57 AM | $231.50 | Down $ -0.34 | $231.50 | $231.50 | 300 |
| 11:57 AM | $231.50 | Up $0.00 | $231.50 | $231.50 | 0 |
| 11:57 AM | $231.50 | Up $0.00 | $231.50 | $231.50 | 0 |
| 11:57 AM | $231.50 | Up $0.00 | $231.50 | $231.50 | 0 |
| 11:57 AM | $231.50 | Up $0.00 | $231.50 | $231.50 | 0 |
| 11:57 AM | $231.50 | Up $0.00 | $231.50 | $231.50 | 0 |
| 11:57 AM | $231.50 | Up $0.00 | $231.50 | $231.50 | 0 |
| 11:57 AM | $231.50 | Up $0.00 | $231.50 | $231.50 | 0 |
| 11:56 AM | $231.84 | Up $0.82 | $231.84 | $231.61 | 200 |
| 11:53 AM | $231.02 | Up $0.01 | $231.02 | $231.00 | 200 |
| 11:53 AM | $231.02 | Up $0.00 | $231.02 | $231.00 | 0 |
| 11:53 AM | $231.02 | Up $0.00 | $231.02 | $231.00 | 0 |
| 11:49 AM | $231.01 | Down $ -0.12 | $231.02 | $231.00 | 500 |
| 11:49 AM | $231.01 | Up $0.00 | $231.02 | $231.00 | 0 |
| 11:49 AM | $231.01 | Up $0.00 | $231.02 | $231.00 | 0 |
| 11:49 AM | $231.01 | Up $0.00 | $231.02 | $231.00 | 0 |
| 11:47 AM | $231.13 | Up $0.13 | $231.13 | $231.02 | 200 |
| 11:47 AM | $231.13 | Up $0.00 | $231.13 | $231.02 | 0 |
| 11:44 AM | $231.00 | Up $0.07 | $231.02 | $231.00 | 200 |
| 11:44 AM | $231.00 | Up $0.00 | $231.02 | $231.00 | 0 |
| 11:44 AM | $231.00 | Up $0.00 | $231.02 | $231.00 | 0 |
| 11:41 AM | $230.93 | Up $0.89 | $230.93 | $230.91 | 200 |
| 11:41 AM | $230.93 | Up $0.00 | $230.93 | $230.91 | 0 |
| 11:41 AM | $230.93 | Up $0.00 | $230.93 | $230.91 | 0 |
| 11:36 AM | $230.04 | Up $0.74 | $230.28 | $230.03 | 500 |
| 11:36 AM | $230.04 | Up $0.00 | $230.28 | $230.03 | 0 |
| 11:36 AM | $230.04 | Up $0.00 | $230.28 | $230.03 | 0 |
| 11:36 AM | $230.04 | Up $0.00 | $230.28 | $230.03 | 0 |
| 11:36 AM | $230.04 | Up $0.00 | $230.28 | $230.03 | 0 |
| 11:29 AM | $229.30 | Up $0.55 | $229.30 | $229.12 | 600 |
| 11:29 AM | $229.30 | Up $0.00 | $229.30 | $229.12 | 0 |
| 11:29 AM | $229.30 | Up $0.00 | $229.30 | $229.12 | 0 |
| 11:29 AM | $229.30 | Up $0.00 | $229.30 | $229.12 | 0 |
| 11:29 AM | $229.30 | Up $0.00 | $229.30 | $229.12 | 0 |
| 11:29 AM | $229.30 | Up $0.00 | $229.30 | $229.12 | 0 |
| 11:29 AM | $229.30 | Up $0.00 | $229.30 | $229.12 | 0 |
| 11:28 AM | $228.75 | Down $ -0.22 | $229.11 | $228.75 | 1,400 |
| 11:27 AM | $228.97 | Down $ -1.15 | $229.97 | $228.97 | 1,900 |
| 11:26 AM | $230.11 | Down $ -0.05 | $230.20 | $229.91 | 1,700 |
| 11:25 AM | $230.17 | Down $ -0.55 | $230.32 | $230.17 | 600 |
| 11:23 AM | $230.71 | Up $0.00 | $230.71 | $230.69 | 200 |
| 11:23 AM | $230.71 | Up $0.00 | $230.71 | $230.69 | 0 |
| 11:22 AM | $230.71 | Up $0.45 | $230.71 | $230.53 | 200 |
| 11:21 AM | $230.27 | Down $ -0.13 | $230.27 | $230.27 | 300 |
| 11:20 AM | $230.39 | Down $ -0.55 | $231.05 | $230.39 | 400 |
| 11:16 AM | $230.94 | Up $0.86 | $230.94 | $230.94 | 100 |
| 11:16 AM | $230.94 | Up $0.00 | $230.94 | $230.94 | 0 |
| 11:16 AM | $230.94 | Up $0.00 | $230.94 | $230.94 | 0 |
| 11:16 AM | $230.94 | Up $0.00 | $230.94 | $230.94 | 0 |
| 11:11 AM | $230.08 | Down $ -0.22 | $230.31 | $229.55 | 1,300 |
| 11:11 AM | $230.08 | Up $0.00 | $230.31 | $229.55 | 0 |
| 11:11 AM | $230.08 | Up $0.00 | $230.31 | $229.55 | 0 |
| 11:11 AM | $230.08 | Up $0.00 | $230.31 | $229.55 | 0 |
| 11:11 AM | $230.08 | Up $0.00 | $230.31 | $229.55 | 0 |
| 11:09 AM | $230.30 | Down $ -0.70 | $230.70 | $230.30 | 800 |
| 11:09 AM | $230.30 | Up $0.00 | $230.70 | $230.30 | 0 |
| 11:01 AM | $231.00 | Down $ -0.15 | $231.44 | $231.00 | 300 |
| 11:01 AM | $231.00 | Up $0.00 | $231.44 | $231.00 | 0 |
| 11:01 AM | $231.00 | Up $0.00 | $231.44 | $231.00 | 0 |
| 11:01 AM | $231.00 | Up $0.00 | $231.44 | $231.00 | 0 |
| 11:01 AM | $231.00 | Up $0.00 | $231.44 | $231.00 | 0 |
| 11:01 AM | $231.00 | Up $0.00 | $231.44 | $231.00 | 0 |
| 11:01 AM | $231.00 | Up $0.00 | $231.44 | $231.00 | 0 |
| 11:01 AM | $231.00 | Up $0.00 | $231.44 | $231.00 | 0 |
| 11:00 AM | $231.15 | Up $0.26 | $231.15 | $230.69 | 600 |
| 10:58 AM | $230.89 | Up $0.16 | $230.93 | $230.75 | 600 |
| 10:58 AM | $230.89 | Up $0.00 | $230.93 | $230.75 | 0 |
| 10:47 AM | $230.73 | Down $ -0.24 | $231.50 | $230.73 | 400 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:47 AM | $230.73 | Up $0.00 | $231.50 | $230.73 | 0 |
| 10:40 AM | $230.97 | Up $0.05 | $230.97 | $230.97 | 100 |
| 10:40 AM | $230.97 | Up $0.00 | $230.97 | $230.97 | 0 |
| 10:40 AM | $230.97 | Up $0.00 | $230.97 | $230.97 | 0 |
| 10:40 AM | $230.97 | Up $0.00 | $230.97 | $230.97 | 0 |
| 10:40 AM | $230.97 | Up $0.00 | $230.97 | $230.97 | 0 |
| 10:40 AM | $230.97 | Up $0.00 | $230.97 | $230.97 | 0 |
| 10:40 AM | $230.97 | Up $0.00 | $230.97 | $230.97 | 0 |
| 10:38 AM | $230.92 | Down $ -0.38 | $231.33 | $230.67 | 1,300 |
| 10:38 AM | $230.92 | Up $0.00 | $231.33 | $230.67 | 0 |
| 10:28 AM | $231.30 | Up $0.09 | $231.99 | $231.30 | 700 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:28 AM | $231.30 | Up $0.00 | $231.99 | $231.30 | 0 |
| 10:21 AM | $231.21 | Down $ -0.80 | $232.01 | $231.21 | 1,000 |
| 10:21 AM | $231.21 | Up $0.00 | $232.01 | $231.21 | 0 |
| 10:21 AM | $231.21 | Up $0.00 | $232.01 | $231.21 | 0 |
| 10:21 AM | $231.21 | Up $0.00 | $232.01 | $231.21 | 0 |
| 10:21 AM | $231.21 | Up $0.00 | $232.01 | $231.21 | 0 |
| 10:21 AM | $231.21 | Up $0.00 | $232.01 | $231.21 | 0 |
| 10:21 AM | $231.21 | Up $0.00 | $232.01 | $231.21 | 0 |
| 10:20 AM | $232.01 | Down $ -0.13 | $232.01 | $232.00 | 2,100 |
| 10:19 AM | $232.14 | Down $ -0.49 | $232.14 | $232.14 | 100 |
| 10:18 AM | $232.63 | Down $ -1.05 | $233.51 | $232.63 | 1,100 |
| 10:16 AM | $233.68 | Down $ -0.06 | $233.68 | $233.50 | 800 |
| 10:16 AM | $233.68 | Up $0.00 | $233.68 | $233.50 | 0 |
| 10:08 AM | $233.74 | Down $ -0.71 | $233.74 | $233.61 | 300 |
| 10:08 AM | $233.74 | Up $0.00 | $233.74 | $233.61 | 0 |
| 10:08 AM | $233.74 | Up $0.00 | $233.74 | $233.61 | 0 |
| 10:08 AM | $233.74 | Up $0.00 | $233.74 | $233.61 | 0 |
| 10:08 AM | $233.74 | Up $0.00 | $233.74 | $233.61 | 0 |
| 10:08 AM | $233.74 | Up $0.00 | $233.74 | $233.61 | 0 |
| 10:08 AM | $233.74 | Up $0.00 | $233.74 | $233.61 | 0 |
| 10:08 AM | $233.74 | Up $0.00 | $233.74 | $233.61 | 0 |
| 10:07 AM | $234.45 | Up $1.33 | $234.45 | $233.42 | 1,300 |
| 10:04 AM | $233.12 | Up $0.07 | $233.12 | $233.09 | 300 |
| 10:04 AM | $233.12 | Up $0.00 | $233.12 | $233.09 | 0 |
| 10:04 AM | $233.12 | Up $0.00 | $233.12 | $233.09 | 0 |
| 09:58 AM | $233.05 | Up $0.35 | $233.05 | $233.05 | 200 |
| 09:58 AM | $233.05 | Up $0.00 | $233.05 | $233.05 | 0 |
| 09:58 AM | $233.05 | Up $0.00 | $233.05 | $233.05 | 0 |
| 09:58 AM | $233.05 | Up $0.00 | $233.05 | $233.05 | 0 |
| 09:58 AM | $233.05 | Up $0.00 | $233.05 | $233.05 | 0 |
| 09:58 AM | $233.05 | Up $0.00 | $233.05 | $233.05 | 0 |
| 09:48 AM | $232.69 | Down $ -1.61 | $233.60 | $232.69 | 1,200 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:48 AM | $232.69 | Up $0.00 | $233.60 | $232.69 | 0 |
| 09:46 AM | $234.30 | Up $1.61 | $234.30 | $232.69 | 1,400 |
| 09:46 AM | $234.30 | Up $0.00 | $234.30 | $232.69 | 0 |
| 09:44 AM | $232.70 | Down $ -0.67 | $233.36 | $232.69 | 400 |
| 09:44 AM | $232.70 | Up $0.00 | $233.36 | $232.69 | 0 |
| 09:41 AM | $233.36 | Up $0.01 | $233.36 | $233.36 | 100 |
| 09:41 AM | $233.36 | Up $0.00 | $233.36 | $233.36 | 0 |
| 09:41 AM | $233.36 | Up $0.00 | $233.36 | $233.36 | 0 |
| 09:39 AM | $233.35 | Up $1.40 | $233.35 | $233.35 | 100 |
| 09:39 AM | $233.35 | Up $0.00 | $233.35 | $233.35 | 0 |
| 09:37 AM | $231.95 | Down $ -0.18 | $231.95 | $231.95 | 100 |
| 09:37 AM | $231.95 | Up $0.00 | $231.95 | $231.95 | 0 |
| 09:30 AM | $232.13 | Up $2.25 | $232.13 | $232.13 | 900 |
| 09:30 AM | $232.13 | Up $0.00 | $232.13 | $232.13 | 0 |
| 09:30 AM | $232.13 | Up $0.00 | $232.13 | $232.13 | 0 |
| 09:30 AM | $232.13 | Up $0.00 | $232.13 | $232.13 | 0 |
| 09:30 AM | $232.13 | Up $0.00 | $232.13 | $232.13 | 0 |
| 09:30 AM | $232.13 | Up $0.00 | $232.13 | $232.13 | 0 |
| 09:30 AM | $232.13 | Up $0.00 | $232.13 | $232.13 | 0 |
| Previous close | $229.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $231.82 | $231.56 | $233.27 | $229.80 | 61,300 |
| 25-07-2024 | $229.88 | $232.08 | $235.00 | $225.69 | 164,200 |
| 24-07-2024 | $250.32 | $252.66 | $253.25 | $250.00 | 71,000 |
| 23-07-2024 | $257.33 | $258.00 | $258.80 | $257.25 | 32,400 |
| 22-07-2024 | $258.79 | $261.47 | $261.71 | $258.29 | 37,500 |
| 19-07-2024 | $258.57 | $260.03 | $261.00 | $257.86 | 15,000 |
| 18-07-2024 | $261.37 | $266.05 | $266.06 | $258.97 | 66,200 |
| 17-07-2024 | $262.31 | $260.57 | $263.14 | $260.26 | 25,400 |
| 16-07-2024 | $263.41 | $264.72 | $268.66 | $263.20 | 38,600 |
| 15-07-2024 | $256.01 | $255.20 | $257.24 | $255.20 | 40,900 |
| 12-07-2024 | $251.60 | $249.85 | $252.44 | $249.30 | 28,500 |
| 11-07-2024 | $247.90 | $249.42 | $249.53 | $247.68 | 33,400 |
| 10-07-2024 | $248.24 | $246.15 | $248.38 | $245.30 | 25,000 |
| 09-07-2024 | $247.51 | $251.75 | $251.98 | $247.38 | 43,100 |
| 08-07-2024 | $252.15 | $253.61 | $253.61 | $251.46 | 31,700 |
| 05-07-2024 | $254.50 | $254.47 | $254.99 | $253.61 | 34,700 |
| 04-07-2024 | $256.52 | $255.99 | $256.67 | $254.78 | 6,900 |
| 03-07-2024 | $255.58 | $255.02 | $256.02 | $254.71 | 28,000 |
| 02-07-2024 | $256.29 | $256.80 | $258.55 | $255.12 | 59,500 |
| 28-06-2024 | $256.97 | $258.65 | $259.01 | $256.97 | 68,300 |
| 27-06-2024 | $257.00 | $259.02 | $259.50 | $256.51 | 47,400 |
| 26-06-2024 | $260.25 | $260.17 | $260.39 | $259.27 | 35,100 |
| 25-06-2024 | $259.01 | $259.00 | $259.44 | $257.57 | 60,000 |
| 24-06-2024 | $261.00 | $261.27 | $261.71 | $260.27 | 23,300 |
| 21-06-2024 | $260.82 | $259.86 | $261.75 | $259.67 | 104,700 |
| 20-06-2024 | $259.10 | $259.51 | $260.05 | $258.43 | 50,700 |
| 19-06-2024 | $260.00 | $259.11 | $260.01 | $258.89 | 34,500 |
| 18-06-2024 | $259.04 | $260.91 | $261.13 | $258.40 | 33,000 |
| 17-06-2024 | $258.80 | $262.08 | $263.00 | $258.32 | 72,800 |
| 14-06-2024 | $268.41 | $267.75 | $270.60 | $265.89 | 109,800 |
Graphs are not available, please refer to the detailed table