Quotes and Market Data
Find a quote
BOYD GROUP SERVICES INC
221.82 Down -1.76 (-0.79 %)
Delayed : 2025/10/08 17:40:00
- Previous close $223.58
- Opening $223.58
- Price Ask $220.91
- Price Bid $220.91
- Size Bid 1
- Size Ask 1
- Today High $223.66
- Today Low $220.30
- 52 Weeks High $258.18
- 52 Weeks Low $186.10
- Volume 26,308
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $221.82 | Down $ -0.23 | $221.82 | $221.82 | 1,500 |
| 03:59 PM | $222.05 | Up $0.26 | $222.05 | $221.79 | 500 |
| 03:57 PM | $221.79 | Down $ -0.22 | $221.79 | $221.79 | 200 |
| 03:57 PM | $221.79 | Up $0.00 | $221.79 | $221.79 | 0 |
| 03:56 PM | $222.01 | Up $0.22 | $222.01 | $221.89 | 300 |
| 03:55 PM | $221.79 | Down $ -0.36 | $222.01 | $221.79 | 1,400 |
| 03:54 PM | $222.15 | Up $0.32 | $222.15 | $222.15 | 100 |
| 03:52 PM | $221.83 | Up $0.32 | $221.83 | $221.72 | 500 |
| 03:52 PM | $221.83 | Up $0.00 | $221.83 | $221.72 | 0 |
| 03:51 PM | $221.52 | Up $0.03 | $221.52 | $221.52 | 100 |
| 03:50 PM | $221.49 | Up $0.34 | $221.49 | $221.49 | 200 |
| 03:49 PM | $221.15 | Down $ -0.48 | $221.16 | $221.15 | 300 |
| 03:45 PM | $221.63 | Down $0.00 | $221.63 | $221.63 | 100 |
| 03:45 PM | $221.63 | Up $0.00 | $221.63 | $221.63 | 0 |
| 03:45 PM | $221.63 | Up $0.00 | $221.63 | $221.63 | 0 |
| 03:45 PM | $221.63 | Up $0.00 | $221.63 | $221.63 | 0 |
| 03:40 PM | $221.64 | Up $0.54 | $221.64 | $221.64 | 100 |
| 03:40 PM | $221.64 | Up $0.00 | $221.64 | $221.64 | 0 |
| 03:40 PM | $221.64 | Up $0.00 | $221.64 | $221.64 | 0 |
| 03:40 PM | $221.64 | Up $0.00 | $221.64 | $221.64 | 0 |
| 03:40 PM | $221.64 | Up $0.00 | $221.64 | $221.64 | 0 |
| 03:34 PM | $221.09 | Down $ -0.01 | $221.09 | $221.09 | 200 |
| 03:34 PM | $221.09 | Up $0.00 | $221.09 | $221.09 | 0 |
| 03:34 PM | $221.09 | Up $0.00 | $221.09 | $221.09 | 0 |
| 03:34 PM | $221.09 | Up $0.00 | $221.09 | $221.09 | 0 |
| 03:34 PM | $221.09 | Up $0.00 | $221.09 | $221.09 | 0 |
| 03:34 PM | $221.09 | Up $0.00 | $221.09 | $221.09 | 0 |
| 03:33 PM | $221.10 | Down $ -0.56 | $221.10 | $221.10 | 100 |
| 03:32 PM | $221.66 | Up $0.38 | $221.66 | $221.66 | 100 |
| 03:19 PM | $221.28 | Up $0.17 | $221.28 | $221.28 | 100 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:19 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 03:05 PM | $221.11 | Up $0.61 | $221.12 | $221.11 | 600 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 03:05 PM | $221.11 | Up $0.00 | $221.12 | $221.11 | 0 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 100 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:56 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:54 PM | $220.50 | Down $ -0.16 | $220.50 | $220.50 | 100 |
| 02:54 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:48 PM | $220.66 | Up $0.20 | $220.66 | $220.66 | 200 |
| 02:48 PM | $220.66 | Up $0.00 | $220.66 | $220.66 | 0 |
| 02:48 PM | $220.66 | Up $0.00 | $220.66 | $220.66 | 0 |
| 02:48 PM | $220.66 | Up $0.00 | $220.66 | $220.66 | 0 |
| 02:48 PM | $220.66 | Up $0.00 | $220.66 | $220.66 | 0 |
| 02:48 PM | $220.66 | Up $0.00 | $220.66 | $220.66 | 0 |
| 02:42 PM | $220.46 | Up $0.15 | $220.46 | $220.46 | 300 |
| 02:42 PM | $220.46 | Up $0.00 | $220.46 | $220.46 | 0 |
| 02:42 PM | $220.46 | Up $0.00 | $220.46 | $220.46 | 0 |
| 02:42 PM | $220.46 | Up $0.00 | $220.46 | $220.46 | 0 |
| 02:42 PM | $220.46 | Up $0.00 | $220.46 | $220.46 | 0 |
| 02:42 PM | $220.46 | Up $0.00 | $220.46 | $220.46 | 0 |
| 02:41 PM | $220.31 | Down $ -0.19 | $220.35 | $220.30 | 600 |
| 02:38 PM | $220.50 | Down $ -0.12 | $220.50 | $220.50 | 100 |
| 02:38 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:38 PM | $220.50 | Up $0.00 | $220.50 | $220.50 | 0 |
| 02:37 PM | $220.62 | Up $0.27 | $220.62 | $220.48 | 500 |
| 02:36 PM | $220.35 | Down $ -0.08 | $220.35 | $220.35 | 100 |
| 02:31 PM | $220.43 | Down $ -0.94 | $221.14 | $220.43 | 1,000 |
| 02:31 PM | $220.43 | Up $0.00 | $221.14 | $220.43 | 0 |
| 02:31 PM | $220.43 | Up $0.00 | $221.14 | $220.43 | 0 |
| 02:31 PM | $220.43 | Up $0.00 | $221.14 | $220.43 | 0 |
| 02:31 PM | $220.43 | Up $0.00 | $221.14 | $220.43 | 0 |
| 02:29 PM | $221.38 | Up $0.12 | $221.38 | $221.38 | 300 |
| 02:29 PM | $221.38 | Up $0.00 | $221.38 | $221.38 | 0 |
| 02:20 PM | $221.26 | Down $ -0.02 | $221.28 | $221.26 | 300 |
| 02:20 PM | $221.26 | Up $0.00 | $221.28 | $221.26 | 0 |
| 02:20 PM | $221.26 | Up $0.00 | $221.28 | $221.26 | 0 |
| 02:20 PM | $221.26 | Up $0.00 | $221.28 | $221.26 | 0 |
| 02:20 PM | $221.26 | Up $0.00 | $221.28 | $221.26 | 0 |
| 02:20 PM | $221.26 | Up $0.00 | $221.28 | $221.26 | 0 |
| 02:20 PM | $221.26 | Up $0.00 | $221.28 | $221.26 | 0 |
| 02:20 PM | $221.26 | Up $0.00 | $221.28 | $221.26 | 0 |
| 02:20 PM | $221.26 | Up $0.00 | $221.28 | $221.26 | 0 |
| 02:17 PM | $221.28 | Down $ -0.52 | $221.28 | $221.28 | 100 |
| 02:17 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 02:17 PM | $221.28 | Up $0.00 | $221.28 | $221.28 | 0 |
| 02:14 PM | $221.80 | Up $0.58 | $221.80 | $221.27 | 400 |
| 02:14 PM | $221.80 | Up $0.00 | $221.80 | $221.27 | 0 |
| 02:14 PM | $221.80 | Up $0.00 | $221.80 | $221.27 | 0 |
| 02:09 PM | $221.22 | Down $ -0.34 | $221.22 | $221.22 | 100 |
| 02:09 PM | $221.22 | Up $0.00 | $221.22 | $221.22 | 0 |
| 02:09 PM | $221.22 | Up $0.00 | $221.22 | $221.22 | 0 |
| 02:09 PM | $221.22 | Up $0.00 | $221.22 | $221.22 | 0 |
| 02:09 PM | $221.22 | Up $0.00 | $221.22 | $221.22 | 0 |
| 02:07 PM | $221.56 | Down $ -0.44 | $221.56 | $221.56 | 100 |
| 02:07 PM | $221.56 | Up $0.00 | $221.56 | $221.56 | 0 |
| 02:05 PM | $222.00 | Down $ -0.02 | $222.01 | $222.00 | 1,000 |
| 02:05 PM | $222.00 | Up $0.00 | $222.01 | $222.00 | 0 |
| 01:42 PM | $222.02 | Up $0.02 | $222.02 | $222.02 | 100 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:42 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:40 PM | $222.00 | Down $ -0.02 | $222.09 | $222.00 | 800 |
| 01:40 PM | $222.00 | Up $0.00 | $222.09 | $222.00 | 0 |
| 01:32 PM | $222.02 | Up $0.08 | $222.02 | $222.02 | 100 |
| 01:32 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:32 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:32 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:32 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:32 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:32 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:32 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 01:31 PM | $221.95 | Down $ -0.36 | $222.01 | $221.95 | 700 |
| 01:27 PM | $222.30 | Up $0.07 | $222.31 | $221.88 | 300 |
| 01:27 PM | $222.30 | Up $0.00 | $222.31 | $221.88 | 0 |
| 01:27 PM | $222.30 | Up $0.00 | $222.31 | $221.88 | 0 |
| 01:27 PM | $222.30 | Up $0.00 | $222.31 | $221.88 | 0 |
| 01:21 PM | $222.23 | Up $0.01 | $222.23 | $222.23 | 100 |
| 01:21 PM | $222.23 | Up $0.00 | $222.23 | $222.23 | 0 |
| 01:21 PM | $222.23 | Up $0.00 | $222.23 | $222.23 | 0 |
| 01:21 PM | $222.23 | Up $0.00 | $222.23 | $222.23 | 0 |
| 01:21 PM | $222.23 | Up $0.00 | $222.23 | $222.23 | 0 |
| 01:21 PM | $222.23 | Up $0.00 | $222.23 | $222.23 | 0 |
| 01:14 PM | $222.22 | Up $1.04 | $222.22 | $221.64 | 300 |
| 01:14 PM | $222.22 | Up $0.00 | $222.22 | $221.64 | 0 |
| 01:14 PM | $222.22 | Up $0.00 | $222.22 | $221.64 | 0 |
| 01:14 PM | $222.22 | Up $0.00 | $222.22 | $221.64 | 0 |
| 01:14 PM | $222.22 | Up $0.00 | $222.22 | $221.64 | 0 |
| 01:14 PM | $222.22 | Up $0.00 | $222.22 | $221.64 | 0 |
| 01:14 PM | $222.22 | Up $0.00 | $222.22 | $221.64 | 0 |
| 12:59 PM | $221.18 | Down $ -0.82 | $221.18 | $221.18 | 100 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:59 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 12:51 PM | $222.00 | Up $0.04 | $222.00 | $222.00 | 100 |
| 12:51 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 12:51 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 12:51 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 12:51 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 12:51 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 12:51 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 12:51 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 12:49 PM | $221.96 | Down $ -0.07 | $222.40 | $221.96 | 1,400 |
| 12:49 PM | $221.96 | Up $0.00 | $222.40 | $221.96 | 0 |
| 12:45 PM | $222.03 | Up $0.03 | $222.03 | $222.01 | 400 |
| 12:45 PM | $222.03 | Up $0.00 | $222.03 | $222.01 | 0 |
| 12:45 PM | $222.03 | Up $0.00 | $222.03 | $222.01 | 0 |
| 12:45 PM | $222.03 | Up $0.00 | $222.03 | $222.01 | 0 |
| 12:31 PM | $222.00 | Up $0.28 | $222.00 | $221.99 | 500 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:31 PM | $222.00 | Up $0.00 | $222.00 | $221.99 | 0 |
| 12:18 PM | $221.72 | Down $ -0.28 | $221.72 | $221.72 | 100 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:18 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:17 PM | $222.00 | Down $ -0.26 | $222.05 | $222.00 | 400 |
| 12:07 PM | $222.26 | Down $ -0.24 | $222.26 | $222.24 | 200 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 12:07 PM | $222.26 | Up $0.00 | $222.26 | $222.24 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 300 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:52 AM | $222.50 | Up $0.02 | $222.50 | $222.50 | 100 |
| 11:52 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:52 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:52 AM | $222.50 | Up $0.00 | $222.50 | $222.50 | 0 |
| 11:51 AM | $222.48 | Up $0.26 | $222.48 | $222.48 | 100 |
| 11:50 AM | $222.22 | Up $0.24 | $222.22 | $222.22 | 300 |
| 11:44 AM | $221.98 | Up $0.49 | $221.98 | $221.97 | 400 |
| 11:44 AM | $221.98 | Up $0.00 | $221.98 | $221.97 | 0 |
| 11:44 AM | $221.98 | Up $0.00 | $221.98 | $221.97 | 0 |
| 11:44 AM | $221.98 | Up $0.00 | $221.98 | $221.97 | 0 |
| 11:44 AM | $221.98 | Up $0.00 | $221.98 | $221.97 | 0 |
| 11:44 AM | $221.98 | Up $0.00 | $221.98 | $221.97 | 0 |
| 11:22 AM | $221.49 | Down $ -0.33 | $221.49 | $221.49 | 300 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:22 AM | $221.49 | Up $0.00 | $221.49 | $221.49 | 0 |
| 11:15 AM | $221.82 | Up $0.36 | $221.82 | $221.79 | 900 |
| 11:15 AM | $221.82 | Up $0.00 | $221.82 | $221.79 | 0 |
| 11:15 AM | $221.82 | Up $0.00 | $221.82 | $221.79 | 0 |
| 11:15 AM | $221.82 | Up $0.00 | $221.82 | $221.79 | 0 |
| 11:15 AM | $221.82 | Up $0.00 | $221.82 | $221.79 | 0 |
| 11:15 AM | $221.82 | Up $0.00 | $221.82 | $221.79 | 0 |
| 11:15 AM | $221.82 | Up $0.00 | $221.82 | $221.79 | 0 |
| 11:03 AM | $221.46 | Up $0.09 | $221.46 | $221.46 | 100 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 11:03 AM | $221.46 | Up $0.00 | $221.46 | $221.46 | 0 |
| 10:54 AM | $221.37 | Down $ -0.97 | $221.37 | $221.37 | 300 |
| 10:54 AM | $221.37 | Up $0.00 | $221.37 | $221.37 | 0 |
| 10:54 AM | $221.37 | Up $0.00 | $221.37 | $221.37 | 0 |
| 10:54 AM | $221.37 | Up $0.00 | $221.37 | $221.37 | 0 |
| 10:54 AM | $221.37 | Up $0.00 | $221.37 | $221.37 | 0 |
| 10:54 AM | $221.37 | Up $0.00 | $221.37 | $221.37 | 0 |
| 10:54 AM | $221.37 | Up $0.00 | $221.37 | $221.37 | 0 |
| 10:54 AM | $221.37 | Up $0.00 | $221.37 | $221.37 | 0 |
| 10:54 AM | $221.37 | Up $0.00 | $221.37 | $221.37 | 0 |
| 10:27 AM | $222.34 | Down $ -0.13 | $222.37 | $222.34 | 500 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:27 AM | $222.34 | Up $0.00 | $222.37 | $222.34 | 0 |
| 10:23 AM | $222.47 | Down $ -0.46 | $222.92 | $222.47 | 200 |
| 10:23 AM | $222.47 | Up $0.00 | $222.92 | $222.47 | 0 |
| 10:23 AM | $222.47 | Up $0.00 | $222.92 | $222.47 | 0 |
| 10:23 AM | $222.47 | Up $0.00 | $222.92 | $222.47 | 0 |
| 10:22 AM | $222.93 | Down $0.00 | $222.93 | $222.93 | 900 |
| 10:21 AM | $222.93 | Down $ -0.27 | $223.66 | $222.36 | 2,200 |
| 10:17 AM | $223.20 | Down $ -0.01 | $223.20 | $223.14 | 400 |
| 10:17 AM | $223.20 | Up $0.00 | $223.20 | $223.14 | 0 |
| 10:17 AM | $223.20 | Up $0.00 | $223.20 | $223.14 | 0 |
| 10:17 AM | $223.20 | Up $0.00 | $223.20 | $223.14 | 0 |
| 10:00 AM | $223.21 | Up $0.95 | $223.21 | $223.21 | 100 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 10:00 AM | $223.21 | Up $0.00 | $223.21 | $223.21 | 0 |
| 09:59 AM | $222.26 | Down $ -0.42 | $222.26 | $222.26 | 100 |
| 09:49 AM | $222.68 | Up $0.76 | $222.68 | $222.68 | 100 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:49 AM | $222.68 | Up $0.00 | $222.68 | $222.68 | 0 |
| 09:40 AM | $221.92 | Up $1.22 | $221.92 | $221.92 | 100 |
| 09:40 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 0 |
| 09:40 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 0 |
| 09:40 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 0 |
| 09:40 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 0 |
| 09:40 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 0 |
| 09:40 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 0 |
| 09:40 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 0 |
| 09:40 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 0 |
| 09:31 AM | $220.70 | Down $ -2.88 | $220.70 | $220.70 | 100 |
| 09:31 AM | $220.70 | Up $0.00 | $220.70 | $220.70 | 0 |
| 09:31 AM | $220.70 | Up $0.00 | $220.70 | $220.70 | 0 |
| 09:31 AM | $220.70 | Up $0.00 | $220.70 | $220.70 | 0 |
| 09:31 AM | $220.70 | Up $0.00 | $220.70 | $220.70 | 0 |
| 09:31 AM | $220.70 | Up $0.00 | $220.70 | $220.70 | 0 |
| 09:31 AM | $220.70 | Up $0.00 | $220.70 | $220.70 | 0 |
| 09:31 AM | $220.70 | Up $0.00 | $220.70 | $220.70 | 0 |
| 09:31 AM | $220.70 | Up $0.00 | $220.70 | $220.70 | 0 |
| 09:30 AM | $223.58 | Up $0.00 | $223.58 | $223.58 | 300 |
| Previous close | $223.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $221.82 | $222.24 | $222.40 | $220.30 | 17,300 |
| 07-10-2025 | $223.58 | $224.20 | $225.27 | $222.18 | 14,600 |
| 06-10-2025 | $222.63 | $227.43 | $227.50 | $221.89 | 14,900 |
| 03-10-2025 | $231.17 | $233.21 | $233.21 | $230.12 | 25,700 |
| 02-10-2025 | $232.16 | $231.21 | $232.16 | $230.04 | 15,000 |
| 01-10-2025 | $232.24 | $233.06 | $234.18 | $232.01 | 17,000 |
| 30-09-2025 | $234.72 | $235.08 | $235.76 | $233.10 | 31,500 |
| 29-09-2025 | $238.37 | $241.51 | $241.56 | $237.43 | 27,200 |
| 26-09-2025 | $238.66 | $238.52 | $240.49 | $236.95 | 29,900 |
| 24-09-2025 | $237.00 | $234.75 | $239.14 | $234.75 | 31,300 |
| 23-09-2025 | $232.53 | $233.36 | $234.87 | $232.31 | 24,300 |
| 22-09-2025 | $234.36 | $235.95 | $236.56 | $233.54 | 12,900 |
| 19-09-2025 | $235.32 | $234.56 | $236.87 | $234.56 | 33,500 |
| 18-09-2025 | $234.64 | $234.85 | $236.58 | $234.27 | 38,400 |
| 17-09-2025 | $233.15 | $236.51 | $236.51 | $232.37 | 20,500 |
| 16-09-2025 | $238.36 | $237.15 | $238.88 | $236.23 | 11,300 |
| 15-09-2025 | $235.90 | $238.46 | $238.77 | $235.65 | 21,600 |
| 12-09-2025 | $236.56 | $236.61 | $237.18 | $236.49 | 9,000 |
| 11-09-2025 | $235.57 | $239.00 | $240.49 | $235.25 | 38,700 |
| 10-09-2025 | $235.97 | $234.94 | $237.35 | $234.92 | 37,400 |
| 09-09-2025 | $235.35 | $232.62 | $235.55 | $232.33 | 48,000 |
| 08-09-2025 | $232.44 | $231.76 | $233.55 | $231.50 | 40,900 |
| 05-09-2025 | $234.54 | $230.51 | $235.26 | $228.99 | 52,000 |
| 04-09-2025 | $231.90 | $233.40 | $234.06 | $231.20 | 55,100 |
| 03-09-2025 | $226.96 | $226.06 | $227.82 | $224.63 | 33,200 |
| 29-08-2025 | $225.48 | $229.60 | $230.00 | $225.48 | 38,000 |
| 28-08-2025 | $228.44 | $227.11 | $229.51 | $227.10 | 18,000 |
| 27-08-2025 | $223.85 | $222.93 | $224.73 | $222.45 | 23,500 |
| 26-08-2025 | $222.71 | $224.09 | $224.09 | $221.09 | 26,400 |
| 25-08-2025 | $223.20 | $222.35 | $225.19 | $222.35 | 28,700 |
Graphs are not available, please refer to the detailed table