Quotes and Market Data
Find a quote
BOYD GROUP SERVICES INC
225.48 Down -2.96 (-1.31 %)
Delayed : 2025/08/29 17:40:00
- Previous close $228.44
- Opening $227.29
- Price Ask $225.21
- Price Bid $225.21
- Size Bid 1
- Size Ask 1
- Today High $230.00
- Today Low $225.48
- 52 Weeks High $258.18
- 52 Weeks Low $186.10
- Volume 47,817
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $225.48 | Down $ -0.03 | $225.48 | $225.48 | 9,700 |
| 03:59 PM | $225.51 | Down $ -0.28 | $225.97 | $225.51 | 2,000 |
| 03:58 PM | $225.79 | Down $ -0.15 | $225.95 | $225.74 | 700 |
| 03:57 PM | $225.94 | Up $0.01 | $226.34 | $225.51 | 1,000 |
| 03:56 PM | $225.93 | Down $ -0.26 | $226.15 | $225.93 | 700 |
| 03:55 PM | $226.19 | Down $ -0.34 | $226.29 | $226.19 | 600 |
| 03:53 PM | $226.54 | Up $0.59 | $226.54 | $226.00 | 200 |
| 03:53 PM | $226.54 | Up $0.00 | $226.54 | $226.00 | 0 |
| 03:52 PM | $225.94 | Up $0.00 | $226.54 | $225.94 | 200 |
| 03:51 PM | $225.94 | Down $ -0.01 | $225.94 | $225.94 | 400 |
| 03:50 PM | $225.95 | Down $ -0.85 | $226.80 | $225.94 | 800 |
| 03:49 PM | $226.80 | Up $0.05 | $226.86 | $226.80 | 200 |
| 03:47 PM | $226.75 | Down $ -0.82 | $227.44 | $226.75 | 800 |
| 03:47 PM | $226.75 | Up $0.00 | $227.44 | $226.75 | 0 |
| 03:44 PM | $227.57 | Up $0.19 | $227.57 | $227.57 | 100 |
| 03:44 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 03:44 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 03:43 PM | $227.38 | Up $0.23 | $227.93 | $227.38 | 300 |
| 03:39 PM | $227.15 | Down $ -0.34 | $227.54 | $227.14 | 300 |
| 03:39 PM | $227.15 | Up $0.00 | $227.54 | $227.14 | 0 |
| 03:39 PM | $227.15 | Up $0.00 | $227.54 | $227.14 | 0 |
| 03:39 PM | $227.15 | Up $0.00 | $227.54 | $227.14 | 0 |
| 03:37 PM | $227.50 | Up $0.00 | $227.50 | $227.50 | 200 |
| 03:37 PM | $227.50 | Up $0.00 | $227.50 | $227.50 | 0 |
| 03:32 PM | $227.49 | Up $0.09 | $227.49 | $227.48 | 200 |
| 03:32 PM | $227.49 | Up $0.00 | $227.49 | $227.48 | 0 |
| 03:32 PM | $227.49 | Up $0.00 | $227.49 | $227.48 | 0 |
| 03:32 PM | $227.49 | Up $0.00 | $227.49 | $227.48 | 0 |
| 03:32 PM | $227.49 | Up $0.00 | $227.49 | $227.48 | 0 |
| 03:30 PM | $227.40 | Up $0.46 | $227.40 | $226.96 | 1,900 |
| 03:30 PM | $227.40 | Up $0.00 | $227.40 | $226.96 | 0 |
| 03:22 PM | $226.94 | Up $0.11 | $226.94 | $226.24 | 1,500 |
| 03:22 PM | $226.94 | Up $0.00 | $226.94 | $226.24 | 0 |
| 03:22 PM | $226.94 | Up $0.00 | $226.94 | $226.24 | 0 |
| 03:22 PM | $226.94 | Up $0.00 | $226.94 | $226.24 | 0 |
| 03:22 PM | $226.94 | Up $0.00 | $226.94 | $226.24 | 0 |
| 03:22 PM | $226.94 | Up $0.00 | $226.94 | $226.24 | 0 |
| 03:22 PM | $226.94 | Up $0.00 | $226.94 | $226.24 | 0 |
| 03:22 PM | $226.94 | Up $0.00 | $226.94 | $226.24 | 0 |
| 03:18 PM | $226.83 | Down $ -0.99 | $228.04 | $226.83 | 900 |
| 03:18 PM | $226.83 | Up $0.00 | $228.04 | $226.83 | 0 |
| 03:18 PM | $226.83 | Up $0.00 | $228.04 | $226.83 | 0 |
| 03:18 PM | $226.83 | Up $0.00 | $228.04 | $226.83 | 0 |
| 03:14 PM | $227.82 | Up $0.03 | $227.82 | $227.82 | 100 |
| 03:14 PM | $227.82 | Up $0.00 | $227.82 | $227.82 | 0 |
| 03:14 PM | $227.82 | Up $0.00 | $227.82 | $227.82 | 0 |
| 03:14 PM | $227.82 | Up $0.00 | $227.82 | $227.82 | 0 |
| 03:11 PM | $227.79 | Down $ -0.44 | $227.79 | $227.79 | 100 |
| 03:11 PM | $227.79 | Up $0.00 | $227.79 | $227.79 | 0 |
| 03:11 PM | $227.79 | Up $0.00 | $227.79 | $227.79 | 0 |
| 03:10 PM | $228.23 | Up $0.11 | $228.23 | $228.23 | 100 |
| 03:07 PM | $228.12 | Down $ -0.03 | $228.12 | $228.12 | 100 |
| 03:07 PM | $228.12 | Up $0.00 | $228.12 | $228.12 | 0 |
| 03:07 PM | $228.12 | Up $0.00 | $228.12 | $228.12 | 0 |
| 03:01 PM | $228.15 | Down $ -0.64 | $228.48 | $228.15 | 400 |
| 03:01 PM | $228.15 | Up $0.00 | $228.48 | $228.15 | 0 |
| 03:01 PM | $228.15 | Up $0.00 | $228.48 | $228.15 | 0 |
| 03:01 PM | $228.15 | Up $0.00 | $228.48 | $228.15 | 0 |
| 03:01 PM | $228.15 | Up $0.00 | $228.48 | $228.15 | 0 |
| 03:01 PM | $228.15 | Up $0.00 | $228.48 | $228.15 | 0 |
| 02:53 PM | $228.79 | Down $ -0.61 | $228.79 | $228.79 | 700 |
| 02:53 PM | $228.79 | Up $0.00 | $228.79 | $228.79 | 0 |
| 02:53 PM | $228.79 | Up $0.00 | $228.79 | $228.79 | 0 |
| 02:53 PM | $228.79 | Up $0.00 | $228.79 | $228.79 | 0 |
| 02:53 PM | $228.79 | Up $0.00 | $228.79 | $228.79 | 0 |
| 02:53 PM | $228.79 | Up $0.00 | $228.79 | $228.79 | 0 |
| 02:53 PM | $228.79 | Up $0.00 | $228.79 | $228.79 | 0 |
| 02:53 PM | $228.79 | Up $0.00 | $228.79 | $228.79 | 0 |
| 02:52 PM | $229.40 | Up $0.36 | $229.40 | $229.38 | 300 |
| 02:30 PM | $229.04 | Down $ -0.16 | $229.04 | $229.04 | 100 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 02:30 PM | $229.04 | Up $0.00 | $229.04 | $229.04 | 0 |
| 01:59 PM | $229.20 | Up $0.08 | $229.20 | $229.20 | 200 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:59 PM | $229.20 | Up $0.00 | $229.20 | $229.20 | 0 |
| 01:41 PM | $229.12 | Up $0.28 | $229.12 | $228.62 | 1,000 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:41 PM | $229.12 | Up $0.00 | $229.12 | $228.62 | 0 |
| 01:33 PM | $228.84 | Down $ -0.13 | $228.84 | $228.84 | 100 |
| 01:33 PM | $228.84 | Up $0.00 | $228.84 | $228.84 | 0 |
| 01:33 PM | $228.84 | Up $0.00 | $228.84 | $228.84 | 0 |
| 01:33 PM | $228.84 | Up $0.00 | $228.84 | $228.84 | 0 |
| 01:33 PM | $228.84 | Up $0.00 | $228.84 | $228.84 | 0 |
| 01:33 PM | $228.84 | Up $0.00 | $228.84 | $228.84 | 0 |
| 01:33 PM | $228.84 | Up $0.00 | $228.84 | $228.84 | 0 |
| 01:33 PM | $228.84 | Up $0.00 | $228.84 | $228.84 | 0 |
| 01:32 PM | $228.97 | Up $0.27 | $228.97 | $228.93 | 300 |
| 01:14 PM | $228.70 | Down $ -0.18 | $228.70 | $228.70 | 100 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:14 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 01:11 PM | $228.88 | Down $ -0.20 | $228.95 | $228.88 | 200 |
| 01:11 PM | $228.88 | Up $0.00 | $228.95 | $228.88 | 0 |
| 01:11 PM | $228.88 | Up $0.00 | $228.95 | $228.88 | 0 |
| 01:10 PM | $229.08 | Up $0.37 | $229.08 | $229.07 | 600 |
| 01:00 PM | $228.71 | Down $ -0.57 | $228.71 | $228.71 | 100 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 01:00 PM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 12:45 PM | $229.28 | Up $0.02 | $229.48 | $229.27 | 400 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:45 PM | $229.28 | Up $0.00 | $229.48 | $229.27 | 0 |
| 12:34 PM | $229.26 | Down $ -0.25 | $229.26 | $229.26 | 100 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:34 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 0 |
| 12:30 PM | $229.51 | Down $ -0.23 | $229.51 | $229.51 | 100 |
| 12:30 PM | $229.51 | Up $0.00 | $229.51 | $229.51 | 0 |
| 12:30 PM | $229.51 | Up $0.00 | $229.51 | $229.51 | 0 |
| 12:30 PM | $229.51 | Up $0.00 | $229.51 | $229.51 | 0 |
| 12:29 PM | $229.74 | Down $ -0.26 | $229.74 | $229.74 | 100 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 2,800 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:15 PM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 12:14 PM | $230.00 | Up $0.02 | $230.00 | $229.52 | 7,100 |
| 12:09 PM | $229.98 | Up $0.38 | $229.98 | $229.98 | 100 |
| 12:09 PM | $229.98 | Up $0.00 | $229.98 | $229.98 | 0 |
| 12:09 PM | $229.98 | Up $0.00 | $229.98 | $229.98 | 0 |
| 12:09 PM | $229.98 | Up $0.00 | $229.98 | $229.98 | 0 |
| 12:09 PM | $229.98 | Up $0.00 | $229.98 | $229.98 | 0 |
| 12:08 PM | $229.60 | Up $0.10 | $229.60 | $229.60 | 100 |
| 11:59 AM | $229.50 | Up $0.50 | $229.75 | $229.50 | 200 |
| 11:59 AM | $229.50 | Up $0.00 | $229.75 | $229.50 | 0 |
| 11:59 AM | $229.50 | Up $0.00 | $229.75 | $229.50 | 0 |
| 11:59 AM | $229.50 | Up $0.00 | $229.75 | $229.50 | 0 |
| 11:59 AM | $229.50 | Up $0.00 | $229.75 | $229.50 | 0 |
| 11:59 AM | $229.50 | Up $0.00 | $229.75 | $229.50 | 0 |
| 11:59 AM | $229.50 | Up $0.00 | $229.75 | $229.50 | 0 |
| 11:59 AM | $229.50 | Up $0.00 | $229.75 | $229.50 | 0 |
| 11:59 AM | $229.50 | Up $0.00 | $229.75 | $229.50 | 0 |
| 11:50 AM | $229.00 | Down $ -0.65 | $229.21 | $229.00 | 300 |
| 11:50 AM | $229.00 | Up $0.00 | $229.21 | $229.00 | 0 |
| 11:50 AM | $229.00 | Up $0.00 | $229.21 | $229.00 | 0 |
| 11:50 AM | $229.00 | Up $0.00 | $229.21 | $229.00 | 0 |
| 11:50 AM | $229.00 | Up $0.00 | $229.21 | $229.00 | 0 |
| 11:50 AM | $229.00 | Up $0.00 | $229.21 | $229.00 | 0 |
| 11:50 AM | $229.00 | Up $0.00 | $229.21 | $229.00 | 0 |
| 11:50 AM | $229.00 | Up $0.00 | $229.21 | $229.00 | 0 |
| 11:50 AM | $229.00 | Up $0.00 | $229.21 | $229.00 | 0 |
| 11:41 AM | $229.65 | Up $0.38 | $229.65 | $229.65 | 100 |
| 11:41 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 0 |
| 11:41 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 0 |
| 11:41 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 0 |
| 11:41 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 0 |
| 11:41 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 0 |
| 11:41 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 0 |
| 11:41 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 0 |
| 11:41 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 0 |
| 11:34 AM | $229.27 | Up $0.66 | $229.27 | $229.27 | 100 |
| 11:34 AM | $229.27 | Up $0.00 | $229.27 | $229.27 | 0 |
| 11:34 AM | $229.27 | Up $0.00 | $229.27 | $229.27 | 0 |
| 11:34 AM | $229.27 | Up $0.00 | $229.27 | $229.27 | 0 |
| 11:34 AM | $229.27 | Up $0.00 | $229.27 | $229.27 | 0 |
| 11:34 AM | $229.27 | Up $0.00 | $229.27 | $229.27 | 0 |
| 11:34 AM | $229.27 | Up $0.00 | $229.27 | $229.27 | 0 |
| 11:30 AM | $228.61 | Up $0.09 | $228.61 | $228.61 | 100 |
| 11:30 AM | $228.61 | Up $0.00 | $228.61 | $228.61 | 0 |
| 11:30 AM | $228.61 | Up $0.00 | $228.61 | $228.61 | 0 |
| 11:30 AM | $228.61 | Up $0.00 | $228.61 | $228.61 | 0 |
| 11:29 AM | $228.52 | Up $0.19 | $228.52 | $228.49 | 300 |
| 11:23 AM | $228.33 | Up $0.22 | $228.33 | $228.15 | 500 |
| 11:23 AM | $228.33 | Up $0.00 | $228.33 | $228.15 | 0 |
| 11:23 AM | $228.33 | Up $0.00 | $228.33 | $228.15 | 0 |
| 11:23 AM | $228.33 | Up $0.00 | $228.33 | $228.15 | 0 |
| 11:23 AM | $228.33 | Up $0.00 | $228.33 | $228.15 | 0 |
| 11:23 AM | $228.33 | Up $0.00 | $228.33 | $228.15 | 0 |
| 11:20 AM | $228.11 | Up $0.11 | $228.11 | $228.08 | 300 |
| 11:20 AM | $228.11 | Up $0.00 | $228.11 | $228.08 | 0 |
| 11:20 AM | $228.11 | Up $0.00 | $228.11 | $228.08 | 0 |
| 11:12 AM | $228.00 | Up $0.32 | $228.01 | $228.00 | 300 |
| 11:12 AM | $228.00 | Up $0.00 | $228.01 | $228.00 | 0 |
| 11:12 AM | $228.00 | Up $0.00 | $228.01 | $228.00 | 0 |
| 11:12 AM | $228.00 | Up $0.00 | $228.01 | $228.00 | 0 |
| 11:12 AM | $228.00 | Up $0.00 | $228.01 | $228.00 | 0 |
| 11:12 AM | $228.00 | Up $0.00 | $228.01 | $228.00 | 0 |
| 11:12 AM | $228.00 | Up $0.00 | $228.01 | $228.00 | 0 |
| 11:12 AM | $228.00 | Up $0.00 | $228.01 | $228.00 | 0 |
| 11:11 AM | $227.68 | Down $ -0.09 | $227.68 | $227.46 | 700 |
| 11:10 AM | $227.77 | Up $0.02 | $227.77 | $227.70 | 1,300 |
| 11:03 AM | $227.75 | Up $0.15 | $227.77 | $227.75 | 200 |
| 11:03 AM | $227.75 | Up $0.00 | $227.77 | $227.75 | 0 |
| 11:03 AM | $227.75 | Up $0.00 | $227.77 | $227.75 | 0 |
| 11:03 AM | $227.75 | Up $0.00 | $227.77 | $227.75 | 0 |
| 11:03 AM | $227.75 | Up $0.00 | $227.77 | $227.75 | 0 |
| 11:03 AM | $227.75 | Up $0.00 | $227.77 | $227.75 | 0 |
| 11:03 AM | $227.75 | Up $0.00 | $227.77 | $227.75 | 0 |
| 10:54 AM | $227.60 | Up $0.52 | $227.60 | $227.60 | 100 |
| 10:54 AM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 10:54 AM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 10:54 AM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 10:54 AM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 10:54 AM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 10:54 AM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 10:54 AM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 10:54 AM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 10:45 AM | $227.08 | Down $ -0.42 | $227.08 | $227.08 | 100 |
| 10:45 AM | $227.08 | Up $0.00 | $227.08 | $227.08 | 0 |
| 10:45 AM | $227.08 | Up $0.00 | $227.08 | $227.08 | 0 |
| 10:45 AM | $227.08 | Up $0.00 | $227.08 | $227.08 | 0 |
| 10:45 AM | $227.08 | Up $0.00 | $227.08 | $227.08 | 0 |
| 10:45 AM | $227.08 | Up $0.00 | $227.08 | $227.08 | 0 |
| 10:45 AM | $227.08 | Up $0.00 | $227.08 | $227.08 | 0 |
| 10:45 AM | $227.08 | Up $0.00 | $227.08 | $227.08 | 0 |
| 10:45 AM | $227.08 | Up $0.00 | $227.08 | $227.08 | 0 |
| 10:40 AM | $227.50 | Down $ -0.01 | $227.51 | $227.50 | 200 |
| 10:40 AM | $227.50 | Up $0.00 | $227.51 | $227.50 | 0 |
| 10:40 AM | $227.50 | Up $0.00 | $227.51 | $227.50 | 0 |
| 10:40 AM | $227.50 | Up $0.00 | $227.51 | $227.50 | 0 |
| 10:40 AM | $227.50 | Up $0.00 | $227.51 | $227.50 | 0 |
| 10:39 AM | $227.51 | Down $ -0.34 | $227.51 | $227.51 | 100 |
| 10:27 AM | $227.85 | Down $ -0.65 | $227.85 | $227.85 | 300 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:27 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 10:18 AM | $228.50 | Up $0.32 | $228.50 | $228.50 | 300 |
| 10:18 AM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 10:18 AM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 10:18 AM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 10:18 AM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 10:18 AM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 10:18 AM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 10:18 AM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 10:18 AM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 10:00 AM | $228.18 | Up $0.01 | $228.18 | $227.72 | 500 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 10:00 AM | $228.18 | Up $0.00 | $228.18 | $227.72 | 0 |
| 09:46 AM | $228.17 | Up $0.82 | $228.17 | $228.17 | 300 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:46 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:33 AM | $227.35 | Up $0.06 | $227.35 | $227.30 | 200 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:33 AM | $227.35 | Up $0.00 | $227.35 | $227.30 | 0 |
| 09:30 AM | $227.29 | Down $ -1.15 | $227.29 | $225.73 | 700 |
| 09:30 AM | $227.29 | Up $0.00 | $227.29 | $225.73 | 0 |
| 09:30 AM | $227.29 | Up $0.00 | $227.29 | $225.73 | 0 |
| Previous close | $228.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22-08-2025 | $224.13 | $223.29 | $226.35 | $223.12 | 39,100 |
| 21-08-2025 | $221.48 | $221.20 | $222.39 | $220.69 | 25,600 |
| 20-08-2025 | $220.43 | $221.25 | $222.00 | $220.43 | 17,100 |
| 19-08-2025 | $220.08 | $221.39 | $221.96 | $220.00 | 14,900 |
| 18-08-2025 | $221.16 | $219.86 | $222.64 | $219.41 | 49,600 |
| 15-08-2025 | $216.05 | $211.09 | $216.05 | $209.87 | 73,500 |
| 14-08-2025 | $211.76 | $210.51 | $213.79 | $210.43 | 73,100 |
| 13-08-2025 | $213.97 | $224.05 | $224.21 | $212.99 | 49,100 |
| 12-08-2025 | $193.00 | $191.50 | $193.41 | $190.74 | 25,900 |
| 11-08-2025 | $190.44 | $189.22 | $191.14 | $188.77 | 20,300 |
| 08-08-2025 | $187.77 | $187.14 | $187.92 | $186.79 | 10,400 |
| 07-08-2025 | $187.41 | $187.65 | $188.77 | $186.50 | 17,000 |
| 06-08-2025 | $192.78 | $189.79 | $192.78 | $189.23 | 20,600 |
| 05-08-2025 | $190.00 | $187.66 | $190.91 | $187.54 | 41,600 |
| 01-08-2025 | $189.18 | $188.71 | $189.93 | $187.75 | 18,300 |
| 31-07-2025 | $192.05 | $195.14 | $195.14 | $191.78 | 26,900 |
| 30-07-2025 | $194.71 | $195.70 | $196.55 | $194.27 | 28,500 |
| 29-07-2025 | $197.72 | $197.36 | $198.32 | $195.43 | 45,700 |
| 28-07-2025 | $198.12 | $198.11 | $199.48 | $197.80 | 32,000 |
| 25-07-2025 | $197.12 | $200.01 | $200.46 | $196.97 | 42,300 |
| 24-07-2025 | $198.29 | $199.95 | $200.48 | $197.02 | 73,800 |
| 23-07-2025 | $210.57 | $211.59 | $212.52 | $209.23 | 26,800 |
| 22-07-2025 | $211.61 | $211.50 | $213.17 | $210.13 | 24,100 |
| 21-07-2025 | $212.82 | $213.89 | $214.50 | $211.52 | 14,500 |
| 18-07-2025 | $210.54 | $211.20 | $211.20 | $209.40 | 11,900 |
Graphs are not available, please refer to the detailed table