Quotes and Market Data
Find a quote
BOYD GROUP SERVICES INC
222.40 Up 8.50 (3.82 %)
Delayed : 2025/07/02 17:40:00
- Previous close $213.90
- Opening $212.55
- Price Ask $220.00
- Price Bid $220.00
- Size Bid 10
- Size Ask 1
- Today High $222.69
- Today Low $212.54
- 52 Weeks High $268.66
- 52 Weeks Low $191.27
- Volume 49,370
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.40 | Down $ -0.29 | $222.40 | $222.40 | 2,300 |
| 03:59 PM | $222.69 | Up $0.01 | $222.69 | $222.23 | 1,200 |
| 03:58 PM | $222.68 | Up $0.72 | $222.69 | $222.42 | 1,000 |
| 03:57 PM | $221.96 | Down $ -0.35 | $222.36 | $221.96 | 300 |
| 03:56 PM | $222.31 | Up $0.12 | $222.31 | $222.12 | 400 |
| 03:55 PM | $222.19 | Up $0.03 | $222.19 | $221.93 | 400 |
| 03:54 PM | $222.16 | Up $0.14 | $222.16 | $222.16 | 500 |
| 03:53 PM | $222.02 | Down $ -0.30 | $222.02 | $221.86 | 300 |
| 03:52 PM | $222.32 | Down $ -0.02 | $222.32 | $222.07 | 200 |
| 03:50 PM | $222.34 | Up $0.00 | $222.34 | $222.34 | 400 |
| 03:50 PM | $222.34 | Up $0.00 | $222.34 | $222.34 | 0 |
| 03:49 PM | $222.34 | Up $0.49 | $222.34 | $222.34 | 100 |
| 03:48 PM | $221.85 | Down $ -0.14 | $221.85 | $221.85 | 100 |
| 03:40 PM | $221.99 | Down $ -0.10 | $221.99 | $221.99 | 300 |
| 03:40 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 03:40 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 03:40 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 03:40 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 03:40 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 03:40 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 03:40 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 03:38 PM | $222.09 | Up $0.16 | $222.28 | $222.09 | 800 |
| 03:38 PM | $222.09 | Up $0.00 | $222.28 | $222.09 | 0 |
| 03:32 PM | $221.93 | Down $ -0.31 | $222.27 | $221.84 | 800 |
| 03:32 PM | $221.93 | Up $0.00 | $222.27 | $221.84 | 0 |
| 03:32 PM | $221.93 | Up $0.00 | $222.27 | $221.84 | 0 |
| 03:32 PM | $221.93 | Up $0.00 | $222.27 | $221.84 | 0 |
| 03:32 PM | $221.93 | Up $0.00 | $222.27 | $221.84 | 0 |
| 03:32 PM | $221.93 | Up $0.00 | $222.27 | $221.84 | 0 |
| 03:31 PM | $222.24 | Up $0.39 | $222.24 | $222.24 | 300 |
| 03:27 PM | $221.85 | Down $ -0.42 | $221.85 | $221.85 | 100 |
| 03:27 PM | $221.85 | Up $0.00 | $221.85 | $221.85 | 0 |
| 03:27 PM | $221.85 | Up $0.00 | $221.85 | $221.85 | 0 |
| 03:27 PM | $221.85 | Up $0.00 | $221.85 | $221.85 | 0 |
| 03:26 PM | $222.27 | Up $0.00 | $222.27 | $222.27 | 100 |
| 03:25 PM | $222.27 | Up $0.15 | $222.46 | $221.73 | 1,000 |
| 03:22 PM | $222.12 | Up $0.20 | $222.12 | $222.12 | 100 |
| 03:22 PM | $222.12 | Up $0.00 | $222.12 | $222.12 | 0 |
| 03:22 PM | $222.12 | Up $0.00 | $222.12 | $222.12 | 0 |
| 03:20 PM | $221.92 | Up $0.18 | $221.92 | $221.76 | 500 |
| 03:20 PM | $221.92 | Up $0.00 | $221.92 | $221.76 | 0 |
| 03:18 PM | $221.74 | Up $0.00 | $221.74 | $221.74 | 100 |
| 03:18 PM | $221.74 | Up $0.00 | $221.74 | $221.74 | 0 |
| 03:14 PM | $221.74 | Up $0.71 | $221.74 | $221.74 | 100 |
| 03:14 PM | $221.74 | Up $0.00 | $221.74 | $221.74 | 0 |
| 03:14 PM | $221.74 | Up $0.00 | $221.74 | $221.74 | 0 |
| 03:14 PM | $221.74 | Up $0.00 | $221.74 | $221.74 | 0 |
| 03:09 PM | $221.03 | Up $0.28 | $221.03 | $220.97 | 400 |
| 03:09 PM | $221.03 | Up $0.00 | $221.03 | $220.97 | 0 |
| 03:09 PM | $221.03 | Up $0.00 | $221.03 | $220.97 | 0 |
| 03:09 PM | $221.03 | Up $0.00 | $221.03 | $220.97 | 0 |
| 03:09 PM | $221.03 | Up $0.00 | $221.03 | $220.97 | 0 |
| 03:06 PM | $220.75 | Up $0.54 | $220.75 | $220.18 | 1,200 |
| 03:06 PM | $220.75 | Up $0.00 | $220.75 | $220.18 | 0 |
| 03:06 PM | $220.75 | Up $0.00 | $220.75 | $220.18 | 0 |
| 03:05 PM | $220.21 | Down $ -0.04 | $220.21 | $220.21 | 100 |
| 03:01 PM | $220.25 | Down $ -0.07 | $220.25 | $220.25 | 100 |
| 03:01 PM | $220.25 | Up $0.00 | $220.25 | $220.25 | 0 |
| 03:01 PM | $220.25 | Up $0.00 | $220.25 | $220.25 | 0 |
| 03:01 PM | $220.25 | Up $0.00 | $220.25 | $220.25 | 0 |
| 02:58 PM | $220.32 | Down $ -0.62 | $220.38 | $220.32 | 300 |
| 02:58 PM | $220.32 | Up $0.00 | $220.38 | $220.32 | 0 |
| 02:58 PM | $220.32 | Up $0.00 | $220.38 | $220.32 | 0 |
| 02:54 PM | $220.94 | Up $0.12 | $220.96 | $220.85 | 400 |
| 02:54 PM | $220.94 | Up $0.00 | $220.96 | $220.85 | 0 |
| 02:54 PM | $220.94 | Up $0.00 | $220.96 | $220.85 | 0 |
| 02:54 PM | $220.94 | Up $0.00 | $220.96 | $220.85 | 0 |
| 02:52 PM | $220.82 | Down $ -0.01 | $220.88 | $220.82 | 400 |
| 02:52 PM | $220.82 | Up $0.00 | $220.88 | $220.82 | 0 |
| 02:50 PM | $220.83 | Down $ -0.56 | $220.83 | $220.83 | 100 |
| 02:50 PM | $220.83 | Up $0.00 | $220.83 | $220.83 | 0 |
| 02:48 PM | $221.39 | Up $0.16 | $221.39 | $221.39 | 100 |
| 02:48 PM | $221.39 | Up $0.00 | $221.39 | $221.39 | 0 |
| 02:40 PM | $221.23 | Up $0.20 | $221.23 | $221.22 | 200 |
| 02:40 PM | $221.23 | Up $0.00 | $221.23 | $221.22 | 0 |
| 02:40 PM | $221.23 | Up $0.00 | $221.23 | $221.22 | 0 |
| 02:40 PM | $221.23 | Up $0.00 | $221.23 | $221.22 | 0 |
| 02:40 PM | $221.23 | Up $0.00 | $221.23 | $221.22 | 0 |
| 02:40 PM | $221.23 | Up $0.00 | $221.23 | $221.22 | 0 |
| 02:40 PM | $221.23 | Up $0.00 | $221.23 | $221.22 | 0 |
| 02:40 PM | $221.23 | Up $0.00 | $221.23 | $221.22 | 0 |
| 02:39 PM | $221.03 | Up $0.09 | $221.03 | $220.93 | 200 |
| 02:38 PM | $220.94 | Down $ -0.54 | $221.16 | $220.94 | 900 |
| 02:37 PM | $221.48 | Up $0.02 | $221.48 | $221.47 | 300 |
| 02:35 PM | $221.46 | Down $ -0.01 | $221.46 | $221.46 | 100 |
| 02:35 PM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 02:33 PM | $221.47 | Up $0.04 | $221.47 | $221.47 | 100 |
| 02:33 PM | $221.47 | Up $0.00 | $221.47 | $221.47 | 0 |
| 02:32 PM | $221.43 | Up $0.78 | $221.43 | $221.30 | 600 |
| 02:27 PM | $220.65 | Down $ -0.52 | $220.65 | $220.65 | 100 |
| 02:27 PM | $220.65 | Up $0.00 | $220.65 | $220.65 | 0 |
| 02:27 PM | $220.65 | Up $0.00 | $220.65 | $220.65 | 0 |
| 02:27 PM | $220.65 | Up $0.00 | $220.65 | $220.65 | 0 |
| 02:27 PM | $220.65 | Up $0.00 | $220.65 | $220.65 | 0 |
| 02:21 PM | $221.17 | Down $ -0.44 | $221.22 | $221.16 | 500 |
| 02:21 PM | $221.17 | Up $0.00 | $221.22 | $221.16 | 0 |
| 02:21 PM | $221.17 | Up $0.00 | $221.22 | $221.16 | 0 |
| 02:21 PM | $221.17 | Up $0.00 | $221.22 | $221.16 | 0 |
| 02:21 PM | $221.17 | Up $0.00 | $221.22 | $221.16 | 0 |
| 02:21 PM | $221.17 | Up $0.00 | $221.22 | $221.16 | 0 |
| 02:17 PM | $221.61 | Down $ -0.68 | $221.83 | $221.61 | 400 |
| 02:17 PM | $221.61 | Up $0.00 | $221.83 | $221.61 | 0 |
| 02:17 PM | $221.61 | Up $0.00 | $221.83 | $221.61 | 0 |
| 02:17 PM | $221.61 | Up $0.00 | $221.83 | $221.61 | 0 |
| 02:16 PM | $222.29 | Up $0.79 | $222.29 | $221.99 | 300 |
| 02:14 PM | $221.50 | Up $0.31 | $221.50 | $221.50 | 100 |
| 02:14 PM | $221.50 | Up $0.00 | $221.50 | $221.50 | 0 |
| 02:09 PM | $221.19 | Up $0.00 | $221.21 | $221.19 | 600 |
| 02:09 PM | $221.19 | Up $0.00 | $221.21 | $221.19 | 0 |
| 02:09 PM | $221.19 | Up $0.00 | $221.21 | $221.19 | 0 |
| 02:09 PM | $221.19 | Up $0.00 | $221.21 | $221.19 | 0 |
| 02:09 PM | $221.19 | Up $0.00 | $221.21 | $221.19 | 0 |
| 02:08 PM | $221.19 | Up $0.23 | $221.19 | $221.19 | 100 |
| 02:04 PM | $220.96 | Up $0.01 | $220.96 | $220.96 | 100 |
| 02:04 PM | $220.96 | Up $0.00 | $220.96 | $220.96 | 0 |
| 02:04 PM | $220.96 | Up $0.00 | $220.96 | $220.96 | 0 |
| 02:04 PM | $220.96 | Up $0.00 | $220.96 | $220.96 | 0 |
| 02:03 PM | $220.95 | Up $0.23 | $220.96 | $220.76 | 300 |
| 02:00 PM | $220.72 | Down $ -1.20 | $220.77 | $220.72 | 800 |
| 02:00 PM | $220.72 | Up $0.00 | $220.77 | $220.72 | 0 |
| 02:00 PM | $220.72 | Up $0.00 | $220.77 | $220.72 | 0 |
| 01:59 PM | $221.92 | Up $0.72 | $221.92 | $221.92 | 100 |
| 01:55 PM | $221.20 | Up $0.74 | $221.20 | $220.79 | 900 |
| 01:55 PM | $221.20 | Up $0.00 | $221.20 | $220.79 | 0 |
| 01:55 PM | $221.20 | Up $0.00 | $221.20 | $220.79 | 0 |
| 01:55 PM | $221.20 | Up $0.00 | $221.20 | $220.79 | 0 |
| 01:54 PM | $220.46 | Up $0.16 | $220.46 | $220.46 | 100 |
| 01:50 PM | $220.30 | Up $0.05 | $220.30 | $220.30 | 100 |
| 01:50 PM | $220.30 | Up $0.00 | $220.30 | $220.30 | 0 |
| 01:50 PM | $220.30 | Up $0.00 | $220.30 | $220.30 | 0 |
| 01:50 PM | $220.30 | Up $0.00 | $220.30 | $220.30 | 0 |
| 01:45 PM | $220.25 | Down $ -0.73 | $220.25 | $220.25 | 100 |
| 01:45 PM | $220.25 | Up $0.00 | $220.25 | $220.25 | 0 |
| 01:45 PM | $220.25 | Up $0.00 | $220.25 | $220.25 | 0 |
| 01:45 PM | $220.25 | Up $0.00 | $220.25 | $220.25 | 0 |
| 01:45 PM | $220.25 | Up $0.00 | $220.25 | $220.25 | 0 |
| 01:43 PM | $220.98 | Up $0.07 | $220.98 | $220.98 | 100 |
| 01:43 PM | $220.98 | Up $0.00 | $220.98 | $220.98 | 0 |
| 01:42 PM | $220.91 | Up $0.70 | $220.91 | $220.91 | 100 |
| 01:40 PM | $220.21 | Down $ -0.28 | $221.00 | $220.21 | 200 |
| 01:40 PM | $220.21 | Up $0.00 | $221.00 | $220.21 | 0 |
| 01:32 PM | $220.50 | Down $ -0.53 | $220.50 | $220.50 | 100 |
| 01:32 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 01:32 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 01:32 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 01:32 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 01:32 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 01:32 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 01:32 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 01:30 PM | $221.03 | Up $0.13 | $221.06 | $221.03 | 400 |
| 01:30 PM | $221.03 | Up $0.00 | $221.06 | $221.03 | 0 |
| 01:29 PM | $220.90 | Up $0.91 | $220.90 | $220.50 | 200 |
| 01:24 PM | $219.99 | Down $ -0.38 | $219.99 | $219.99 | 100 |
| 01:24 PM | $219.99 | Up $0.00 | $219.99 | $219.99 | 0 |
| 01:24 PM | $219.99 | Up $0.00 | $219.99 | $219.99 | 0 |
| 01:24 PM | $219.99 | Up $0.00 | $219.99 | $219.99 | 0 |
| 01:24 PM | $219.99 | Up $0.00 | $219.99 | $219.99 | 0 |
| 01:14 PM | $220.37 | Up $0.50 | $220.37 | $220.21 | 600 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:14 PM | $220.37 | Up $0.00 | $220.37 | $220.21 | 0 |
| 01:09 PM | $219.87 | Up $0.02 | $219.87 | $219.80 | 200 |
| 01:09 PM | $219.87 | Up $0.00 | $219.87 | $219.80 | 0 |
| 01:09 PM | $219.87 | Up $0.00 | $219.87 | $219.80 | 0 |
| 01:09 PM | $219.87 | Up $0.00 | $219.87 | $219.80 | 0 |
| 01:09 PM | $219.87 | Up $0.00 | $219.87 | $219.80 | 0 |
| 01:07 PM | $219.85 | Down $ -0.01 | $219.85 | $219.85 | 100 |
| 01:07 PM | $219.85 | Up $0.00 | $219.85 | $219.85 | 0 |
| 01:01 PM | $219.86 | Up $0.16 | $219.86 | $219.62 | 300 |
| 01:01 PM | $219.86 | Up $0.00 | $219.86 | $219.62 | 0 |
| 01:01 PM | $219.86 | Up $0.00 | $219.86 | $219.62 | 0 |
| 01:01 PM | $219.86 | Up $0.00 | $219.86 | $219.62 | 0 |
| 01:01 PM | $219.86 | Up $0.00 | $219.86 | $219.62 | 0 |
| 01:01 PM | $219.86 | Up $0.00 | $219.86 | $219.62 | 0 |
| 01:00 PM | $219.70 | Up $0.39 | $219.70 | $219.70 | 100 |
| 12:57 PM | $219.31 | Down $ -0.49 | $219.31 | $219.31 | 100 |
| 12:57 PM | $219.31 | Up $0.00 | $219.31 | $219.31 | 0 |
| 12:57 PM | $219.31 | Up $0.00 | $219.31 | $219.31 | 0 |
| 12:55 PM | $219.80 | Up $0.05 | $219.80 | $219.79 | 600 |
| 12:55 PM | $219.80 | Up $0.00 | $219.80 | $219.79 | 0 |
| 12:52 PM | $219.75 | Up $0.25 | $219.75 | $219.75 | 100 |
| 12:52 PM | $219.75 | Up $0.00 | $219.75 | $219.75 | 0 |
| 12:52 PM | $219.75 | Up $0.00 | $219.75 | $219.75 | 0 |
| 12:50 PM | $219.50 | Down $ -0.29 | $219.51 | $219.50 | 400 |
| 12:50 PM | $219.50 | Up $0.00 | $219.51 | $219.50 | 0 |
| 12:49 PM | $219.79 | Up $0.74 | $219.79 | $219.56 | 700 |
| 12:44 PM | $219.05 | Up $0.05 | $219.05 | $219.05 | 100 |
| 12:44 PM | $219.05 | Up $0.00 | $219.05 | $219.05 | 0 |
| 12:44 PM | $219.05 | Up $0.00 | $219.05 | $219.05 | 0 |
| 12:44 PM | $219.05 | Up $0.00 | $219.05 | $219.05 | 0 |
| 12:44 PM | $219.05 | Up $0.00 | $219.05 | $219.05 | 0 |
| 12:38 PM | $219.00 | Down $ -0.85 | $219.00 | $219.00 | 100 |
| 12:38 PM | $219.00 | Up $0.00 | $219.00 | $219.00 | 0 |
| 12:38 PM | $219.00 | Up $0.00 | $219.00 | $219.00 | 0 |
| 12:38 PM | $219.00 | Up $0.00 | $219.00 | $219.00 | 0 |
| 12:38 PM | $219.00 | Up $0.00 | $219.00 | $219.00 | 0 |
| 12:38 PM | $219.00 | Up $0.00 | $219.00 | $219.00 | 0 |
| 12:24 PM | $219.85 | Down $ -0.49 | $220.40 | $219.85 | 800 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:24 PM | $219.85 | Up $0.00 | $220.40 | $219.85 | 0 |
| 12:23 PM | $220.34 | Up $0.37 | $220.34 | $220.32 | 600 |
| 12:22 PM | $219.97 | Down $ -0.16 | $219.97 | $219.97 | 200 |
| 12:16 PM | $220.13 | Up $0.21 | $220.14 | $220.13 | 800 |
| 12:16 PM | $220.13 | Up $0.00 | $220.14 | $220.13 | 0 |
| 12:16 PM | $220.13 | Up $0.00 | $220.14 | $220.13 | 0 |
| 12:16 PM | $220.13 | Up $0.00 | $220.14 | $220.13 | 0 |
| 12:16 PM | $220.13 | Up $0.00 | $220.14 | $220.13 | 0 |
| 12:16 PM | $220.13 | Up $0.00 | $220.14 | $220.13 | 0 |
| 12:06 PM | $219.92 | Up $0.52 | $219.92 | $219.56 | 1,000 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:06 PM | $219.92 | Up $0.00 | $219.92 | $219.56 | 0 |
| 12:02 PM | $219.40 | Down $ -0.02 | $219.40 | $219.40 | 200 |
| 12:02 PM | $219.40 | Up $0.00 | $219.40 | $219.40 | 0 |
| 12:02 PM | $219.40 | Up $0.00 | $219.40 | $219.40 | 0 |
| 12:02 PM | $219.40 | Up $0.00 | $219.40 | $219.40 | 0 |
| 12:01 PM | $219.42 | Down $ -0.57 | $219.42 | $219.42 | 200 |
| 12:00 PM | $219.99 | Down $ -0.01 | $219.99 | $219.99 | 100 |
| 11:58 AM | $220.00 | Up $0.63 | $220.00 | $219.32 | 400 |
| 11:58 AM | $220.00 | Up $0.00 | $220.00 | $219.32 | 0 |
| 11:55 AM | $219.37 | Down $ -0.63 | $219.37 | $219.37 | 100 |
| 11:55 AM | $219.37 | Up $0.00 | $219.37 | $219.37 | 0 |
| 11:55 AM | $219.37 | Up $0.00 | $219.37 | $219.37 | 0 |
| 11:53 AM | $220.00 | Up $0.99 | $220.00 | $219.99 | 600 |
| 11:53 AM | $220.00 | Up $0.00 | $220.00 | $219.99 | 0 |
| 11:51 AM | $219.01 | Up $0.00 | $219.01 | $219.01 | 100 |
| 11:51 AM | $219.01 | Up $0.00 | $219.01 | $219.01 | 0 |
| 11:48 AM | $219.01 | Down $ -0.55 | $219.01 | $219.01 | 100 |
| 11:48 AM | $219.01 | Up $0.00 | $219.01 | $219.01 | 0 |
| 11:48 AM | $219.01 | Up $0.00 | $219.01 | $219.01 | 0 |
| 11:40 AM | $219.56 | Up $0.18 | $219.68 | $219.38 | 2,300 |
| 11:40 AM | $219.56 | Up $0.00 | $219.68 | $219.38 | 0 |
| 11:40 AM | $219.56 | Up $0.00 | $219.68 | $219.38 | 0 |
| 11:40 AM | $219.56 | Up $0.00 | $219.68 | $219.38 | 0 |
| 11:40 AM | $219.56 | Up $0.00 | $219.68 | $219.38 | 0 |
| 11:40 AM | $219.56 | Up $0.00 | $219.68 | $219.38 | 0 |
| 11:40 AM | $219.56 | Up $0.00 | $219.68 | $219.38 | 0 |
| 11:40 AM | $219.56 | Up $0.00 | $219.68 | $219.38 | 0 |
| 11:39 AM | $219.38 | Up $0.23 | $219.38 | $219.38 | 100 |
| 11:37 AM | $219.15 | Up $1.02 | $219.20 | $219.15 | 500 |
| 11:37 AM | $219.15 | Up $0.00 | $219.20 | $219.15 | 0 |
| 11:34 AM | $218.13 | Down $ -0.53 | $218.13 | $218.13 | 100 |
| 11:34 AM | $218.13 | Up $0.00 | $218.13 | $218.13 | 0 |
| 11:34 AM | $218.13 | Up $0.00 | $218.13 | $218.13 | 0 |
| 11:29 AM | $218.66 | Up $0.66 | $218.66 | $218.66 | 100 |
| 11:29 AM | $218.66 | Up $0.00 | $218.66 | $218.66 | 0 |
| 11:29 AM | $218.66 | Up $0.00 | $218.66 | $218.66 | 0 |
| 11:29 AM | $218.66 | Up $0.00 | $218.66 | $218.66 | 0 |
| 11:29 AM | $218.66 | Up $0.00 | $218.66 | $218.66 | 0 |
| 11:22 AM | $218.00 | Up $0.20 | $218.00 | $217.85 | 800 |
| 11:22 AM | $218.00 | Up $0.00 | $218.00 | $217.85 | 0 |
| 11:22 AM | $218.00 | Up $0.00 | $218.00 | $217.85 | 0 |
| 11:22 AM | $218.00 | Up $0.00 | $218.00 | $217.85 | 0 |
| 11:22 AM | $218.00 | Up $0.00 | $218.00 | $217.85 | 0 |
| 11:22 AM | $218.00 | Up $0.00 | $218.00 | $217.85 | 0 |
| 11:22 AM | $218.00 | Up $0.00 | $218.00 | $217.85 | 0 |
| 11:21 AM | $217.80 | Up $1.36 | $217.80 | $217.11 | 400 |
| 11:16 AM | $216.45 | Up $0.60 | $216.45 | $216.45 | 100 |
| 11:16 AM | $216.45 | Up $0.00 | $216.45 | $216.45 | 0 |
| 11:16 AM | $216.45 | Up $0.00 | $216.45 | $216.45 | 0 |
| 11:16 AM | $216.45 | Up $0.00 | $216.45 | $216.45 | 0 |
| 11:16 AM | $216.45 | Up $0.00 | $216.45 | $216.45 | 0 |
| 11:13 AM | $215.84 | Down $ -0.60 | $216.51 | $215.79 | 600 |
| 11:13 AM | $215.84 | Up $0.00 | $216.51 | $215.79 | 0 |
| 11:13 AM | $215.84 | Up $0.00 | $216.51 | $215.79 | 0 |
| 11:09 AM | $216.45 | Down $ -0.64 | $216.45 | $216.45 | 100 |
| 11:09 AM | $216.45 | Up $0.00 | $216.45 | $216.45 | 0 |
| 11:09 AM | $216.45 | Up $0.00 | $216.45 | $216.45 | 0 |
| 11:09 AM | $216.45 | Up $0.00 | $216.45 | $216.45 | 0 |
| 10:58 AM | $217.08 | Up $0.80 | $217.08 | $217.08 | 100 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:58 AM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 10:53 AM | $216.28 | Up $0.38 | $216.28 | $216.28 | 200 |
| 10:53 AM | $216.28 | Up $0.00 | $216.28 | $216.28 | 0 |
| 10:53 AM | $216.28 | Up $0.00 | $216.28 | $216.28 | 0 |
| 10:53 AM | $216.28 | Up $0.00 | $216.28 | $216.28 | 0 |
| 10:53 AM | $216.28 | Up $0.00 | $216.28 | $216.28 | 0 |
| 10:49 AM | $215.90 | Up $0.01 | $215.90 | $215.90 | 100 |
| 10:49 AM | $215.90 | Up $0.00 | $215.90 | $215.90 | 0 |
| 10:49 AM | $215.90 | Up $0.00 | $215.90 | $215.90 | 0 |
| 10:49 AM | $215.90 | Up $0.00 | $215.90 | $215.90 | 0 |
| 10:40 AM | $215.89 | Down $ -0.33 | $216.05 | $215.87 | 500 |
| 10:40 AM | $215.89 | Up $0.00 | $216.05 | $215.87 | 0 |
| 10:40 AM | $215.89 | Up $0.00 | $216.05 | $215.87 | 0 |
| 10:40 AM | $215.89 | Up $0.00 | $216.05 | $215.87 | 0 |
| 10:40 AM | $215.89 | Up $0.00 | $216.05 | $215.87 | 0 |
| 10:40 AM | $215.89 | Up $0.00 | $216.05 | $215.87 | 0 |
| 10:40 AM | $215.89 | Up $0.00 | $216.05 | $215.87 | 0 |
| 10:40 AM | $215.89 | Up $0.00 | $216.05 | $215.87 | 0 |
| 10:40 AM | $215.89 | Up $0.00 | $216.05 | $215.87 | 0 |
| 10:36 AM | $216.22 | Up $0.71 | $216.22 | $215.91 | 1,100 |
| 10:36 AM | $216.22 | Up $0.00 | $216.22 | $215.91 | 0 |
| 10:36 AM | $216.22 | Up $0.00 | $216.22 | $215.91 | 0 |
| 10:36 AM | $216.22 | Up $0.00 | $216.22 | $215.91 | 0 |
| 10:30 AM | $215.51 | Down $ -0.11 | $215.59 | $215.51 | 800 |
| 10:30 AM | $215.51 | Up $0.00 | $215.59 | $215.51 | 0 |
| 10:30 AM | $215.51 | Up $0.00 | $215.59 | $215.51 | 0 |
| 10:30 AM | $215.51 | Up $0.00 | $215.59 | $215.51 | 0 |
| 10:30 AM | $215.51 | Up $0.00 | $215.59 | $215.51 | 0 |
| 10:30 AM | $215.51 | Up $0.00 | $215.59 | $215.51 | 0 |
| 10:29 AM | $215.62 | Down $ -0.76 | $215.62 | $215.62 | 100 |
| 10:22 AM | $216.38 | Up $0.73 | $216.38 | $216.38 | 100 |
| 10:22 AM | $216.38 | Up $0.00 | $216.38 | $216.38 | 0 |
| 10:22 AM | $216.38 | Up $0.00 | $216.38 | $216.38 | 0 |
| 10:22 AM | $216.38 | Up $0.00 | $216.38 | $216.38 | 0 |
| 10:22 AM | $216.38 | Up $0.00 | $216.38 | $216.38 | 0 |
| 10:22 AM | $216.38 | Up $0.00 | $216.38 | $216.38 | 0 |
| 10:22 AM | $216.38 | Up $0.00 | $216.38 | $216.38 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 100 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:11 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 10:07 AM | $215.65 | Down $ -1.00 | $216.65 | $215.65 | 200 |
| 10:07 AM | $215.65 | Up $0.00 | $216.65 | $215.65 | 0 |
| 10:07 AM | $215.65 | Up $0.00 | $216.65 | $215.65 | 0 |
| 10:07 AM | $215.65 | Up $0.00 | $216.65 | $215.65 | 0 |
| 10:06 AM | $216.65 | Up $0.65 | $216.65 | $216.65 | 100 |
| 10:04 AM | $216.00 | Up $2.00 | $216.00 | $215.01 | 700 |
| 10:04 AM | $216.00 | Up $0.00 | $216.00 | $215.01 | 0 |
| 10:01 AM | $214.00 | Up $0.60 | $214.00 | $213.37 | 1,800 |
| 10:01 AM | $214.00 | Up $0.00 | $214.00 | $213.37 | 0 |
| 10:01 AM | $214.00 | Up $0.00 | $214.00 | $213.37 | 0 |
| 10:00 AM | $213.40 | Down $ -0.58 | $213.40 | $213.40 | 100 |
| 09:57 AM | $213.98 | Up $0.60 | $213.98 | $213.98 | 200 |
| 09:57 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:57 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:55 AM | $213.38 | Up $0.00 | $213.94 | $213.38 | 200 |
| 09:55 AM | $213.38 | Up $0.00 | $213.94 | $213.38 | 0 |
| 09:51 AM | $213.38 | Down $ -0.62 | $213.38 | $213.38 | 200 |
| 09:51 AM | $213.38 | Up $0.00 | $213.38 | $213.38 | 0 |
| 09:51 AM | $213.38 | Up $0.00 | $213.38 | $213.38 | 0 |
| 09:51 AM | $213.38 | Up $0.00 | $213.38 | $213.38 | 0 |
| 09:49 AM | $214.00 | Up $0.07 | $214.00 | $213.48 | 2,700 |
| 09:49 AM | $214.00 | Up $0.00 | $214.00 | $213.48 | 0 |
| 09:40 AM | $213.93 | Up $1.32 | $213.93 | $213.36 | 300 |
| 09:40 AM | $213.93 | Up $0.00 | $213.93 | $213.36 | 0 |
| 09:40 AM | $213.93 | Up $0.00 | $213.93 | $213.36 | 0 |
| 09:40 AM | $213.93 | Up $0.00 | $213.93 | $213.36 | 0 |
| 09:40 AM | $213.93 | Up $0.00 | $213.93 | $213.36 | 0 |
| 09:40 AM | $213.93 | Up $0.00 | $213.93 | $213.36 | 0 |
| 09:40 AM | $213.93 | Up $0.00 | $213.93 | $213.36 | 0 |
| 09:40 AM | $213.93 | Up $0.00 | $213.93 | $213.36 | 0 |
| 09:40 AM | $213.93 | Up $0.00 | $213.93 | $213.36 | 0 |
| 09:37 AM | $212.61 | Up $0.05 | $212.61 | $212.61 | 100 |
| 09:37 AM | $212.61 | Up $0.00 | $212.61 | $212.61 | 0 |
| 09:37 AM | $212.61 | Up $0.00 | $212.61 | $212.61 | 0 |
| 09:35 AM | $212.56 | Up $0.01 | $212.56 | $212.54 | 300 |
| 09:35 AM | $212.56 | Up $0.00 | $212.56 | $212.54 | 0 |
| 09:30 AM | $212.55 | Down $ -1.35 | $212.55 | $212.55 | 200 |
| 09:30 AM | $212.55 | Up $0.00 | $212.55 | $212.55 | 0 |
| 09:30 AM | $212.55 | Up $0.00 | $212.55 | $212.55 | 0 |
| 09:30 AM | $212.55 | Up $0.00 | $212.55 | $212.55 | 0 |
| 09:30 AM | $212.55 | Up $0.00 | $212.55 | $212.55 | 0 |
| Previous close | $213.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $222.40 | $219.99 | $222.69 | $219.00 | 30,000 |
| 30-06-2025 | $213.90 | $211.42 | $214.22 | $211.42 | 14,600 |
| 27-06-2025 | $210.24 | $211.78 | $212.46 | $208.93 | 21,000 |
| 26-06-2025 | $211.26 | $212.74 | $213.01 | $210.81 | 14,200 |
| 25-06-2025 | $212.59 | $213.21 | $214.50 | $211.32 | 43,100 |
| 24-06-2025 | $212.98 | $212.98 | $215.02 | $211.41 | 24,600 |
| 23-06-2025 | $212.57 | $211.39 | $213.42 | $210.60 | 24,800 |
| 20-06-2025 | $209.39 | $207.90 | $210.00 | $206.80 | 50,600 |
| 19-06-2025 | $206.13 | $203.99 | $207.72 | $203.52 | 18,700 |
| 18-06-2025 | $205.89 | $206.20 | $206.27 | $205.49 | 15,000 |
| 17-06-2025 | $204.76 | $205.17 | $205.69 | $204.27 | 9,900 |
| 16-06-2025 | $206.11 | $207.12 | $207.73 | $204.76 | 13,900 |
| 13-06-2025 | $207.76 | $208.50 | $209.55 | $206.57 | 30,900 |
| 12-06-2025 | $209.51 | $204.76 | $209.51 | $204.60 | 59,700 |
| 11-06-2025 | $200.90 | $202.50 | $202.50 | $199.76 | 13,900 |
| 10-06-2025 | $202.15 | $202.51 | $203.93 | $201.88 | 15,000 |
| 09-06-2025 | $200.46 | $201.88 | $201.88 | $200.16 | 14,600 |
| 06-06-2025 | $199.76 | $200.33 | $201.48 | $197.77 | 23,200 |
| 05-06-2025 | $196.63 | $197.06 | $198.94 | $195.95 | 23,500 |
| 04-06-2025 | $198.43 | $200.00 | $200.00 | $197.91 | 14,400 |
| 03-06-2025 | $201.15 | $202.51 | $202.99 | $200.82 | 12,900 |
| 02-06-2025 | $205.35 | $204.90 | $205.47 | $203.56 | 16,000 |
| 30-05-2025 | $204.97 | $204.08 | $206.56 | $203.35 | 31,200 |
| 29-05-2025 | $204.10 | $205.31 | $205.62 | $203.88 | 18,500 |
| 28-05-2025 | $207.75 | $207.31 | $208.00 | $207.00 | 19,300 |
| 27-05-2025 | $207.48 | $207.72 | $207.99 | $206.36 | 11,500 |
| 26-05-2025 | $207.36 | $207.33 | $208.44 | $207.00 | 28,300 |
| 23-05-2025 | $209.49 | $209.00 | $209.99 | $209.00 | 7,500 |
| 22-05-2025 | $208.54 | $211.08 | $213.33 | $207.73 | 24,900 |
| 21-05-2025 | $210.20 | $212.62 | $213.12 | $209.80 | 42,200 |
Graphs are not available, please refer to the detailed table