Quotes and Market Data
Find a quote
CCL INDUSTRIES INC., CL. B, NV
70.60 Down -0.68 (-0.96 %)
Delayed : 2024/04/24 16:00:01
- Previous close $71.28
- Opening $71.02
- Price Ask $70.41
- Price Bid $70.41
- Size Bid 1
- Size Ask 1
- Today High $71.93
- Today Low $70.18
- 52 Weeks High $74.49
- 52 Weeks Low $52.82
- Volume 212,344
Fundamentals
- P/E Ratio : 24.16
- Earnings/Share : 1.93
- Dividends/Share : $0.29
- Current Div. Yield : 1.63
- Market Cap (M) : 12,773.29
- Shares Out (M) : 179.39
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.60 | Up $0.02 | $70.60 | $70.60 | 46,500 |
| 03:59 PM | $70.58 | Up $0.00 | $70.61 | $70.57 | 3,300 |
| 03:58 PM | $70.58 | Up $0.01 | $70.58 | $70.58 | 900 |
| 03:57 PM | $70.57 | Up $0.02 | $70.57 | $70.52 | 1,600 |
| 03:56 PM | $70.55 | Up $0.02 | $70.55 | $70.54 | 600 |
| 03:55 PM | $70.53 | Down $ -0.01 | $70.59 | $70.53 | 8,600 |
| 03:54 PM | $70.54 | Up $0.01 | $70.54 | $70.52 | 1,800 |
| 03:53 PM | $70.53 | Up $0.03 | $70.55 | $70.50 | 2,300 |
| 03:52 PM | $70.50 | Down $ -0.04 | $70.54 | $70.50 | 900 |
| 03:51 PM | $70.54 | Down $ -0.02 | $70.58 | $70.54 | 700 |
| 03:50 PM | $70.56 | Down $ -0.08 | $70.58 | $70.43 | 1,800 |
| 03:49 PM | $70.64 | Up $0.04 | $70.68 | $70.64 | 3,700 |
| 03:48 PM | $70.60 | Down $ -0.04 | $70.64 | $70.60 | 600 |
| 03:47 PM | $70.64 | Down $ -0.02 | $70.69 | $70.64 | 1,200 |
| 03:46 PM | $70.66 | Down $ -0.03 | $70.66 | $70.66 | 100 |
| 03:45 PM | $70.69 | Down $ -0.06 | $70.75 | $70.68 | 2,000 |
| 03:43 PM | $70.75 | Up $0.01 | $70.76 | $70.75 | 700 |
| 03:43 PM | $70.75 | Up $0.00 | $70.76 | $70.75 | 0 |
| 03:42 PM | $70.74 | Down $ -0.06 | $70.80 | $70.74 | 2,400 |
| 03:40 PM | $70.80 | Up $0.04 | $70.83 | $70.78 | 2,200 |
| 03:40 PM | $70.80 | Up $0.00 | $70.83 | $70.78 | 0 |
| 03:39 PM | $70.76 | Down $ -0.04 | $70.78 | $70.76 | 1,100 |
| 03:38 PM | $70.80 | Down $ -0.01 | $70.80 | $70.80 | 300 |
| 03:37 PM | $70.81 | Up $0.02 | $70.81 | $70.79 | 600 |
| 03:36 PM | $70.79 | Down $ -0.01 | $70.79 | $70.79 | 200 |
| 03:35 PM | $70.80 | Down $ -0.01 | $70.80 | $70.80 | 300 |
| 03:34 PM | $70.81 | Up $0.03 | $70.81 | $70.78 | 900 |
| 03:33 PM | $70.78 | Down $ -0.05 | $70.82 | $70.77 | 600 |
| 03:32 PM | $70.83 | Down $ -0.03 | $70.88 | $70.83 | 1,000 |
| 03:30 PM | $70.86 | Up $0.03 | $70.86 | $70.85 | 400 |
| 03:30 PM | $70.86 | Up $0.00 | $70.86 | $70.85 | 0 |
| 03:29 PM | $70.83 | Down $ -0.02 | $70.85 | $70.83 | 300 |
| 03:28 PM | $70.85 | Down $ -0.01 | $70.90 | $70.85 | 1,500 |
| 03:27 PM | $70.86 | Down $ -0.09 | $70.91 | $70.86 | 700 |
| 03:26 PM | $70.95 | Up $0.02 | $70.95 | $70.95 | 200 |
| 03:25 PM | $70.93 | Down $ -0.08 | $70.98 | $70.93 | 700 |
| 03:23 PM | $71.01 | Up $0.04 | $71.01 | $70.98 | 1,200 |
| 03:23 PM | $71.01 | Up $0.00 | $71.01 | $70.98 | 0 |
| 03:22 PM | $70.97 | Down $ -0.06 | $70.97 | $70.95 | 1,800 |
| 03:20 PM | $71.03 | Up $0.08 | $71.03 | $70.95 | 1,300 |
| 03:20 PM | $71.03 | Up $0.00 | $71.03 | $70.95 | 0 |
| 03:19 PM | $70.95 | Down $ -0.03 | $70.95 | $70.95 | 400 |
| 03:18 PM | $70.98 | Up $0.03 | $70.99 | $70.97 | 400 |
| 03:17 PM | $70.95 | Down $ -0.06 | $70.97 | $70.95 | 1,400 |
| 03:16 PM | $71.01 | Up $0.06 | $71.01 | $70.99 | 600 |
| 03:15 PM | $70.95 | Up $0.10 | $70.95 | $70.84 | 1,700 |
| 03:14 PM | $70.85 | Up $0.01 | $70.85 | $70.81 | 700 |
| 03:13 PM | $70.84 | Up $0.03 | $70.84 | $70.83 | 300 |
| 03:12 PM | $70.81 | Up $0.01 | $70.81 | $70.79 | 500 |
| 03:11 PM | $70.80 | Up $0.04 | $70.80 | $70.75 | 1,200 |
| 03:10 PM | $70.76 | Up $0.04 | $70.76 | $70.73 | 800 |
| 03:09 PM | $70.72 | Up $0.01 | $70.72 | $70.67 | 1,200 |
| 03:08 PM | $70.71 | Up $0.14 | $70.71 | $70.62 | 800 |
| 03:07 PM | $70.57 | Up $0.01 | $70.57 | $70.56 | 700 |
| 03:06 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 300 |
| 03:05 PM | $70.56 | Up $0.04 | $70.56 | $70.54 | 1,200 |
| 03:04 PM | $70.52 | Up $0.00 | $70.52 | $70.52 | 300 |
| 03:03 PM | $70.52 | Up $0.01 | $70.58 | $70.52 | 900 |
| 03:02 PM | $70.51 | Up $0.06 | $70.51 | $70.51 | 100 |
| 03:01 PM | $70.45 | Up $0.02 | $70.47 | $70.45 | 600 |
| 03:00 PM | $70.43 | Up $0.03 | $70.43 | $70.40 | 400 |
| 02:59 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 200 |
| 02:58 PM | $70.40 | Down $ -0.02 | $70.40 | $70.40 | 100 |
| 02:57 PM | $70.42 | Up $0.03 | $70.42 | $70.37 | 1,000 |
| 02:56 PM | $70.39 | Up $0.00 | $70.39 | $70.38 | 300 |
| 02:54 PM | $70.39 | Down $ -0.09 | $70.41 | $70.39 | 300 |
| 02:54 PM | $70.39 | Up $0.00 | $70.41 | $70.39 | 0 |
| 02:52 PM | $70.48 | Down $ -0.02 | $70.48 | $70.46 | 900 |
| 02:52 PM | $70.48 | Up $0.00 | $70.48 | $70.46 | 0 |
| 02:50 PM | $70.50 | Down $ -0.03 | $70.50 | $70.48 | 900 |
| 02:50 PM | $70.50 | Up $0.00 | $70.50 | $70.48 | 0 |
| 02:48 PM | $70.53 | Up $0.06 | $70.53 | $70.50 | 1,600 |
| 02:48 PM | $70.53 | Up $0.00 | $70.53 | $70.50 | 0 |
| 02:47 PM | $70.47 | Down $ -0.06 | $70.54 | $70.45 | 1,000 |
| 02:45 PM | $70.53 | Down $ -0.04 | $70.53 | $70.53 | 100 |
| 02:45 PM | $70.53 | Up $0.00 | $70.53 | $70.53 | 0 |
| 02:44 PM | $70.57 | Up $0.04 | $70.57 | $70.49 | 1,600 |
| 02:43 PM | $70.53 | Down $ -0.03 | $70.58 | $70.53 | 500 |
| 02:42 PM | $70.56 | Down $ -0.11 | $70.59 | $70.56 | 500 |
| 02:41 PM | $70.67 | Up $0.10 | $70.67 | $70.63 | 200 |
| 02:40 PM | $70.57 | Up $0.02 | $70.58 | $70.56 | 400 |
| 02:39 PM | $70.55 | Up $0.01 | $70.58 | $70.54 | 400 |
| 02:38 PM | $70.54 | Up $0.04 | $70.54 | $70.54 | 100 |
| 02:37 PM | $70.50 | Up $0.03 | $70.50 | $70.49 | 700 |
| 02:35 PM | $70.47 | Up $0.09 | $70.47 | $70.42 | 500 |
| 02:35 PM | $70.47 | Up $0.00 | $70.47 | $70.42 | 0 |
| 02:34 PM | $70.38 | Up $0.05 | $70.38 | $70.34 | 500 |
| 02:33 PM | $70.33 | Up $0.02 | $70.33 | $70.33 | 100 |
| 02:32 PM | $70.31 | Up $0.01 | $70.31 | $70.31 | 100 |
| 02:31 PM | $70.30 | Up $0.05 | $70.30 | $70.25 | 1,400 |
| 02:30 PM | $70.25 | Up $0.02 | $70.25 | $70.18 | 1,400 |
| 02:28 PM | $70.23 | Down $ -0.01 | $70.24 | $70.21 | 1,200 |
| 02:28 PM | $70.23 | Up $0.00 | $70.24 | $70.21 | 0 |
| 02:26 PM | $70.24 | Up $0.03 | $70.24 | $70.22 | 800 |
| 02:26 PM | $70.24 | Up $0.00 | $70.24 | $70.22 | 0 |
| 02:24 PM | $70.21 | Down $ -0.05 | $70.25 | $70.21 | 900 |
| 02:24 PM | $70.21 | Up $0.00 | $70.25 | $70.21 | 0 |
| 02:22 PM | $70.26 | Up $0.00 | $70.26 | $70.25 | 1,200 |
| 02:22 PM | $70.26 | Up $0.00 | $70.26 | $70.25 | 0 |
| 02:21 PM | $70.26 | Down $ -0.04 | $70.28 | $70.24 | 800 |
| 02:20 PM | $70.30 | Down $ -0.07 | $70.33 | $70.30 | 600 |
| 02:19 PM | $70.37 | Down $ -0.01 | $70.38 | $70.37 | 800 |
| 02:18 PM | $70.38 | Down $ -0.01 | $70.39 | $70.38 | 800 |
| 02:15 PM | $70.39 | Down $ -0.02 | $70.39 | $70.39 | 500 |
| 02:15 PM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 02:15 PM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 02:14 PM | $70.41 | Up $0.00 | $70.41 | $70.38 | 200 |
| 02:13 PM | $70.40 | Down $ -0.03 | $70.42 | $70.40 | 300 |
| 02:12 PM | $70.44 | Down $ -0.01 | $70.44 | $70.44 | 100 |
| 02:11 PM | $70.45 | Up $0.02 | $70.45 | $70.45 | 100 |
| 02:10 PM | $70.42 | Down $ -0.01 | $70.42 | $70.38 | 2,400 |
| 02:09 PM | $70.43 | Up $0.02 | $70.43 | $70.43 | 200 |
| 02:08 PM | $70.41 | Up $0.01 | $70.41 | $70.41 | 100 |
| 02:07 PM | $70.40 | Down $ -0.03 | $70.41 | $70.39 | 1,200 |
| 02:06 PM | $70.43 | Down $ -0.01 | $70.43 | $70.43 | 200 |
| 02:05 PM | $70.44 | Down $ -0.02 | $70.44 | $70.43 | 600 |
| 02:04 PM | $70.46 | Down $ -0.01 | $70.49 | $70.46 | 400 |
| 02:03 PM | $70.47 | Down $ -0.02 | $70.48 | $70.47 | 300 |
| 02:02 PM | $70.49 | Down $ -0.11 | $70.54 | $70.48 | 1,000 |
| 02:00 PM | $70.60 | Down $ -0.10 | $70.62 | $70.57 | 1,300 |
| 02:00 PM | $70.60 | Up $0.00 | $70.62 | $70.57 | 0 |
| 01:58 PM | $70.70 | Up $0.00 | $70.70 | $70.67 | 1,300 |
| 01:58 PM | $70.70 | Up $0.00 | $70.70 | $70.67 | 0 |
| 01:57 PM | $70.70 | Down $ -0.02 | $70.71 | $70.70 | 400 |
| 01:56 PM | $70.72 | Down $ -0.03 | $70.74 | $70.72 | 500 |
| 01:55 PM | $70.75 | Down $ -0.03 | $70.78 | $70.75 | 300 |
| 01:54 PM | $70.78 | Up $0.02 | $70.81 | $70.77 | 600 |
| 01:53 PM | $70.76 | Up $0.00 | $70.76 | $70.75 | 300 |
| 01:52 PM | $70.76 | Up $0.02 | $70.80 | $70.76 | 500 |
| 01:51 PM | $70.74 | Down $ -0.01 | $70.77 | $70.74 | 1,300 |
| 01:50 PM | $70.75 | Down $ -0.04 | $70.78 | $70.75 | 800 |
| 01:49 PM | $70.79 | Up $0.01 | $70.79 | $70.79 | 300 |
| 01:48 PM | $70.79 | Up $0.05 | $70.80 | $70.76 | 1,800 |
| 01:47 PM | $70.74 | Down $ -0.02 | $70.76 | $70.74 | 1,600 |
| 01:46 PM | $70.76 | Up $0.01 | $70.77 | $70.76 | 3,100 |
| 01:44 PM | $70.75 | Down $ -0.08 | $70.84 | $70.75 | 2,100 |
| 01:44 PM | $70.75 | Up $0.00 | $70.84 | $70.75 | 0 |
| 01:43 PM | $70.83 | Up $0.01 | $70.83 | $70.82 | 300 |
| 01:42 PM | $70.82 | Down $ -0.07 | $70.90 | $70.82 | 1,700 |
| 01:41 PM | $70.89 | Down $ -0.04 | $70.95 | $70.89 | 500 |
| 01:37 PM | $70.93 | Up $0.02 | $70.93 | $70.93 | 500 |
| 01:37 PM | $70.93 | Up $0.00 | $70.93 | $70.93 | 0 |
| 01:37 PM | $70.93 | Up $0.00 | $70.93 | $70.93 | 0 |
| 01:37 PM | $70.93 | Up $0.00 | $70.93 | $70.93 | 0 |
| 01:34 PM | $70.91 | Up $0.04 | $70.91 | $70.91 | 500 |
| 01:34 PM | $70.91 | Up $0.00 | $70.91 | $70.91 | 0 |
| 01:34 PM | $70.91 | Up $0.00 | $70.91 | $70.91 | 0 |
| 01:32 PM | $70.87 | Up $0.01 | $70.88 | $70.87 | 700 |
| 01:32 PM | $70.87 | Up $0.00 | $70.88 | $70.87 | 0 |
| 01:30 PM | $70.86 | Up $0.01 | $70.86 | $70.85 | 700 |
| 01:30 PM | $70.86 | Up $0.00 | $70.86 | $70.85 | 0 |
| 01:28 PM | $70.85 | Down $ -0.06 | $70.88 | $70.85 | 500 |
| 01:28 PM | $70.85 | Up $0.00 | $70.88 | $70.85 | 0 |
| 01:25 PM | $70.91 | Up $0.02 | $70.91 | $70.90 | 200 |
| 01:25 PM | $70.91 | Up $0.00 | $70.91 | $70.90 | 0 |
| 01:25 PM | $70.91 | Up $0.00 | $70.91 | $70.90 | 0 |
| 01:24 PM | $70.89 | Down $ -0.01 | $70.89 | $70.89 | 100 |
| 01:20 PM | $70.90 | Down $ -0.02 | $70.90 | $70.90 | 200 |
| 01:20 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 0 |
| 01:20 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 0 |
| 01:20 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 0 |
| 01:18 PM | $70.92 | Up $0.04 | $70.92 | $70.91 | 500 |
| 01:18 PM | $70.92 | Up $0.00 | $70.92 | $70.91 | 0 |
| 01:16 PM | $70.88 | Down $ -0.01 | $70.88 | $70.87 | 500 |
| 01:16 PM | $70.88 | Up $0.00 | $70.88 | $70.87 | 0 |
| 01:13 PM | $70.89 | Down $ -0.01 | $70.89 | $70.89 | 200 |
| 01:13 PM | $70.89 | Up $0.00 | $70.89 | $70.89 | 0 |
| 01:13 PM | $70.89 | Up $0.00 | $70.89 | $70.89 | 0 |
| 01:11 PM | $70.90 | Down $ -0.07 | $70.93 | $70.90 | 400 |
| 01:11 PM | $70.90 | Up $0.00 | $70.93 | $70.90 | 0 |
| 01:09 PM | $70.97 | Up $0.06 | $70.97 | $70.96 | 300 |
| 01:09 PM | $70.97 | Up $0.00 | $70.97 | $70.96 | 0 |
| 01:08 PM | $70.91 | Down $ -0.05 | $70.91 | $70.91 | 100 |
| 01:07 PM | $70.96 | Up $0.02 | $70.96 | $70.96 | 100 |
| 01:05 PM | $70.94 | Up $0.09 | $70.94 | $70.94 | 100 |
| 01:05 PM | $70.94 | Up $0.00 | $70.94 | $70.94 | 0 |
| 01:00 PM | $70.85 | Up $0.03 | $70.85 | $70.83 | 1,200 |
| 01:00 PM | $70.85 | Up $0.00 | $70.85 | $70.83 | 0 |
| 01:00 PM | $70.85 | Up $0.00 | $70.85 | $70.83 | 0 |
| 01:00 PM | $70.85 | Up $0.00 | $70.85 | $70.83 | 0 |
| 01:00 PM | $70.85 | Up $0.00 | $70.85 | $70.83 | 0 |
| 12:57 PM | $70.82 | Up $0.01 | $70.82 | $70.82 | 200 |
| 12:57 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 0 |
| 12:57 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 0 |
| 12:56 PM | $70.81 | Up $0.03 | $70.81 | $70.79 | 600 |
| 12:53 PM | $70.78 | Down $ -0.02 | $70.78 | $70.78 | 100 |
| 12:53 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 12:53 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 12:50 PM | $70.80 | Down $ -0.01 | $70.80 | $70.80 | 100 |
| 12:50 PM | $70.80 | Up $0.00 | $70.80 | $70.80 | 0 |
| 12:50 PM | $70.80 | Up $0.00 | $70.80 | $70.80 | 0 |
| 12:49 PM | $70.81 | Up $0.03 | $70.83 | $70.81 | 1,400 |
| 12:48 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 100 |
| 12:47 PM | $70.78 | Down $ -0.04 | $70.78 | $70.78 | 100 |
| 12:44 PM | $70.82 | Down $ -0.12 | $70.91 | $70.82 | 600 |
| 12:44 PM | $70.82 | Up $0.00 | $70.91 | $70.82 | 0 |
| 12:44 PM | $70.82 | Up $0.00 | $70.91 | $70.82 | 0 |
| 12:42 PM | $70.94 | Down $ -0.06 | $70.94 | $70.94 | 200 |
| 12:42 PM | $70.94 | Up $0.00 | $70.94 | $70.94 | 0 |
| 12:40 PM | $71.00 | Up $0.00 | $71.00 | $71.00 | 100 |
| 12:40 PM | $71.00 | Up $0.00 | $71.00 | $71.00 | 0 |
| 12:39 PM | $71.00 | Up $0.06 | $71.00 | $71.00 | 100 |
| 12:37 PM | $70.94 | Up $0.02 | $70.99 | $70.94 | 1,100 |
| 12:37 PM | $70.94 | Up $0.00 | $70.99 | $70.94 | 0 |
| 12:34 PM | $70.92 | Down $ -0.03 | $70.92 | $70.92 | 100 |
| 12:34 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 12:34 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 12:32 PM | $70.95 | Down $ -0.05 | $71.00 | $70.95 | 1,000 |
| 12:32 PM | $70.95 | Up $0.00 | $71.00 | $70.95 | 0 |
| 12:30 PM | $71.00 | Down $ -0.03 | $71.10 | $70.95 | 1,700 |
| 12:30 PM | $71.00 | Up $0.00 | $71.10 | $70.95 | 0 |
| 12:28 PM | $71.03 | Down $ -0.07 | $71.09 | $71.03 | 600 |
| 12:28 PM | $71.03 | Up $0.00 | $71.09 | $71.03 | 0 |
| 12:27 PM | $71.10 | Down $ -0.05 | $71.16 | $71.10 | 300 |
| 12:26 PM | $71.15 | Down $ -0.01 | $71.15 | $71.15 | 100 |
| 12:25 PM | $71.16 | Up $0.01 | $71.16 | $71.16 | 400 |
| 12:24 PM | $71.15 | Down $ -0.03 | $71.15 | $71.09 | 400 |
| 12:23 PM | $71.18 | Down $ -0.06 | $71.24 | $71.18 | 800 |
| 12:20 PM | $71.24 | Up $0.02 | $71.24 | $71.24 | 100 |
| 12:20 PM | $71.24 | Up $0.00 | $71.24 | $71.24 | 0 |
| 12:20 PM | $71.24 | Up $0.00 | $71.24 | $71.24 | 0 |
| 12:19 PM | $71.22 | Up $0.05 | $71.22 | $71.18 | 700 |
| 12:18 PM | $71.17 | Up $0.01 | $71.17 | $71.17 | 200 |
| 12:13 PM | $71.16 | Down $ -0.07 | $71.17 | $71.16 | 300 |
| 12:13 PM | $71.16 | Up $0.00 | $71.17 | $71.16 | 0 |
| 12:13 PM | $71.16 | Up $0.00 | $71.17 | $71.16 | 0 |
| 12:13 PM | $71.16 | Up $0.00 | $71.17 | $71.16 | 0 |
| 12:13 PM | $71.16 | Up $0.00 | $71.17 | $71.16 | 0 |
| 12:12 PM | $71.23 | Up $0.04 | $71.23 | $71.23 | 100 |
| 12:11 PM | $71.19 | Up $0.02 | $71.19 | $71.19 | 100 |
| 12:05 PM | $71.18 | Up $0.08 | $71.18 | $71.10 | 300 |
| 12:05 PM | $71.18 | Up $0.00 | $71.18 | $71.10 | 0 |
| 12:05 PM | $71.18 | Up $0.00 | $71.18 | $71.10 | 0 |
| 12:05 PM | $71.18 | Up $0.00 | $71.18 | $71.10 | 0 |
| 12:05 PM | $71.18 | Up $0.00 | $71.18 | $71.10 | 0 |
| 12:05 PM | $71.18 | Up $0.00 | $71.18 | $71.10 | 0 |
| 12:04 PM | $71.10 | Up $0.08 | $71.10 | $71.06 | 500 |
| 12:03 PM | $71.02 | Down $ -0.08 | $71.02 | $71.02 | 100 |
| 12:02 PM | $71.10 | Down $ -0.05 | $71.10 | $71.06 | 800 |
| 12:01 PM | $71.15 | Up $0.08 | $71.15 | $71.07 | 700 |
| 11:58 AM | $71.07 | Up $0.02 | $71.07 | $71.05 | 500 |
| 11:58 AM | $71.07 | Up $0.00 | $71.07 | $71.05 | 0 |
| 11:58 AM | $71.07 | Up $0.00 | $71.07 | $71.05 | 0 |
| 11:57 AM | $71.05 | Up $0.01 | $71.05 | $71.05 | 100 |
| 11:56 AM | $71.04 | Up $0.03 | $71.05 | $71.01 | 400 |
| 11:53 AM | $71.02 | Down $ -0.05 | $71.03 | $70.97 | 700 |
| 11:53 AM | $71.02 | Up $0.00 | $71.03 | $70.97 | 0 |
| 11:53 AM | $71.02 | Up $0.00 | $71.03 | $70.97 | 0 |
| 11:51 AM | $71.06 | Down $ -0.03 | $71.06 | $71.06 | 100 |
| 11:51 AM | $71.06 | Up $0.00 | $71.06 | $71.06 | 0 |
| 11:50 AM | $71.09 | Up $0.01 | $71.09 | $71.09 | 100 |
| 11:47 AM | $71.09 | Up $0.00 | $71.09 | $71.09 | 100 |
| 11:47 AM | $71.09 | Up $0.00 | $71.09 | $71.09 | 0 |
| 11:47 AM | $71.09 | Up $0.00 | $71.09 | $71.09 | 0 |
| 11:43 AM | $71.08 | Down $ -0.08 | $71.08 | $71.08 | 100 |
| 11:43 AM | $71.08 | Up $0.00 | $71.08 | $71.08 | 0 |
| 11:43 AM | $71.08 | Up $0.00 | $71.08 | $71.08 | 0 |
| 11:43 AM | $71.08 | Up $0.00 | $71.08 | $71.08 | 0 |
| 11:42 AM | $71.16 | Down $ -0.08 | $71.22 | $71.16 | 500 |
| 11:41 AM | $71.24 | Down $ -0.08 | $71.26 | $71.24 | 400 |
| 11:38 AM | $71.32 | Up $0.02 | $71.32 | $71.32 | 100 |
| 11:38 AM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 11:38 AM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 11:37 AM | $71.30 | Up $0.00 | $71.30 | $71.27 | 1,200 |
| 11:36 AM | $71.30 | Down $ -0.04 | $71.32 | $71.30 | 400 |
| 11:34 AM | $71.34 | Down $ -0.04 | $71.36 | $71.34 | 300 |
| 11:34 AM | $71.34 | Up $0.00 | $71.36 | $71.34 | 0 |
| 11:33 AM | $71.38 | Up $0.04 | $71.38 | $71.38 | 100 |
| 11:31 AM | $71.34 | Up $0.01 | $71.34 | $71.33 | 400 |
| 11:31 AM | $71.34 | Up $0.00 | $71.34 | $71.33 | 0 |
| 11:28 AM | $71.33 | Up $0.02 | $71.33 | $71.33 | 100 |
| 11:28 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 11:28 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 11:27 AM | $71.31 | Up $0.03 | $71.31 | $71.31 | 100 |
| 11:23 AM | $71.28 | Down $ -0.02 | $71.30 | $71.28 | 300 |
| 11:23 AM | $71.28 | Up $0.00 | $71.30 | $71.28 | 0 |
| 11:23 AM | $71.28 | Up $0.00 | $71.30 | $71.28 | 0 |
| 11:23 AM | $71.28 | Up $0.00 | $71.30 | $71.28 | 0 |
| 11:22 AM | $71.30 | Up $0.04 | $71.36 | $71.29 | 800 |
| 11:19 AM | $71.26 | Up $0.03 | $71.28 | $71.26 | 1,700 |
| 11:19 AM | $71.26 | Up $0.00 | $71.28 | $71.26 | 0 |
| 11:19 AM | $71.26 | Up $0.00 | $71.28 | $71.26 | 0 |
| 11:17 AM | $71.23 | Up $0.05 | $71.23 | $71.22 | 300 |
| 11:17 AM | $71.23 | Up $0.00 | $71.23 | $71.22 | 0 |
| 11:13 AM | $71.18 | Up $0.05 | $71.20 | $71.15 | 1,000 |
| 11:13 AM | $71.18 | Up $0.00 | $71.20 | $71.15 | 0 |
| 11:13 AM | $71.18 | Up $0.00 | $71.20 | $71.15 | 0 |
| 11:13 AM | $71.18 | Up $0.00 | $71.20 | $71.15 | 0 |
| 11:12 AM | $71.13 | Down $ -0.02 | $71.15 | $71.13 | 600 |
| 11:11 AM | $71.15 | Down $ -0.01 | $71.15 | $71.15 | 200 |
| 11:09 AM | $71.16 | Down $ -0.06 | $71.16 | $71.16 | 100 |
| 11:09 AM | $71.16 | Up $0.00 | $71.16 | $71.16 | 0 |
| 11:08 AM | $71.22 | Down $ -0.09 | $71.28 | $71.18 | 1,500 |
| 11:05 AM | $71.31 | Up $0.00 | $71.31 | $71.31 | 100 |
| 11:05 AM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 11:05 AM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 11:04 AM | $71.31 | Down $ -0.02 | $71.31 | $71.31 | 100 |
| 11:03 AM | $71.33 | Down $ -0.05 | $71.37 | $71.33 | 400 |
| 11:02 AM | $71.38 | Up $0.04 | $71.41 | $71.38 | 500 |
| 10:56 AM | $71.34 | Down $ -0.06 | $71.35 | $71.34 | 200 |
| 10:56 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:56 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:56 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:56 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:56 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:55 AM | $71.40 | Up $0.01 | $71.40 | $71.40 | 100 |
| 10:54 AM | $71.39 | Up $0.08 | $71.39 | $71.36 | 400 |
| 10:53 AM | $71.31 | Down $ -0.02 | $71.31 | $71.31 | 100 |
| 10:50 AM | $71.33 | Down $ -0.07 | $71.33 | $71.33 | 100 |
| 10:50 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 10:50 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 10:48 AM | $71.40 | Down $ -0.01 | $71.40 | $71.35 | 400 |
| 10:48 AM | $71.40 | Up $0.00 | $71.40 | $71.35 | 0 |
| 10:46 AM | $71.41 | Down $ -0.01 | $71.43 | $71.41 | 400 |
| 10:46 AM | $71.41 | Up $0.00 | $71.43 | $71.41 | 0 |
| 10:45 AM | $71.42 | Down $ -0.03 | $71.45 | $71.40 | 800 |
| 10:39 AM | $71.45 | Down $ -0.08 | $71.49 | $71.45 | 200 |
| 10:39 AM | $71.45 | Up $0.00 | $71.49 | $71.45 | 0 |
| 10:39 AM | $71.45 | Up $0.00 | $71.49 | $71.45 | 0 |
| 10:39 AM | $71.45 | Up $0.00 | $71.49 | $71.45 | 0 |
| 10:39 AM | $71.45 | Up $0.00 | $71.49 | $71.45 | 0 |
| 10:39 AM | $71.45 | Up $0.00 | $71.49 | $71.45 | 0 |
| 10:38 AM | $71.53 | Up $0.05 | $71.53 | $71.53 | 100 |
| 10:36 AM | $71.49 | Up $0.00 | $71.49 | $71.49 | 100 |
| 10:36 AM | $71.49 | Up $0.00 | $71.49 | $71.49 | 0 |
| 10:35 AM | $71.48 | Down $ -0.05 | $71.48 | $71.48 | 200 |
| 10:33 AM | $71.53 | Down $ -0.08 | $71.55 | $71.53 | 300 |
| 10:33 AM | $71.53 | Up $0.00 | $71.55 | $71.53 | 0 |
| 10:32 AM | $71.61 | Up $0.02 | $71.61 | $71.61 | 100 |
| 10:28 AM | $71.59 | Down $ -0.02 | $71.59 | $71.59 | 100 |
| 10:28 AM | $71.59 | Up $0.00 | $71.59 | $71.59 | 0 |
| 10:28 AM | $71.59 | Up $0.00 | $71.59 | $71.59 | 0 |
| 10:28 AM | $71.59 | Up $0.00 | $71.59 | $71.59 | 0 |
| 10:26 AM | $71.61 | Down $ -0.06 | $71.65 | $71.61 | 300 |
| 10:26 AM | $71.61 | Up $0.00 | $71.65 | $71.61 | 0 |
| 10:25 AM | $71.68 | Up $0.08 | $71.68 | $71.68 | 100 |
| 10:20 AM | $71.60 | Up $0.08 | $71.60 | $71.56 | 600 |
| 10:20 AM | $71.60 | Up $0.00 | $71.60 | $71.56 | 0 |
| 10:20 AM | $71.60 | Up $0.00 | $71.60 | $71.56 | 0 |
| 10:20 AM | $71.60 | Up $0.00 | $71.60 | $71.56 | 0 |
| 10:20 AM | $71.60 | Up $0.00 | $71.60 | $71.56 | 0 |
| 10:18 AM | $71.52 | Down $ -0.03 | $71.52 | $71.52 | 100 |
| 10:18 AM | $71.52 | Up $0.00 | $71.52 | $71.52 | 0 |
| 10:15 AM | $71.54 | Down $ -0.07 | $71.58 | $71.54 | 200 |
| 10:15 AM | $71.54 | Up $0.00 | $71.58 | $71.54 | 0 |
| 10:15 AM | $71.54 | Up $0.00 | $71.58 | $71.54 | 0 |
| 10:14 AM | $71.61 | Down $ -0.09 | $71.63 | $71.61 | 300 |
| 10:12 AM | $71.70 | Down $ -0.13 | $71.74 | $71.70 | 500 |
| 10:12 AM | $71.70 | Up $0.00 | $71.74 | $71.70 | 0 |
| 10:10 AM | $71.83 | Up $0.10 | $71.83 | $71.78 | 400 |
| 10:10 AM | $71.83 | Up $0.00 | $71.83 | $71.78 | 0 |
| 10:09 AM | $71.73 | Down $ -0.02 | $71.79 | $71.73 | 400 |
| 10:05 AM | $71.75 | Down $ -0.12 | $71.83 | $71.75 | 800 |
| 10:05 AM | $71.75 | Up $0.00 | $71.83 | $71.75 | 0 |
| 10:05 AM | $71.75 | Up $0.00 | $71.83 | $71.75 | 0 |
| 10:05 AM | $71.75 | Up $0.00 | $71.83 | $71.75 | 0 |
| 10:04 AM | $71.87 | Up $0.05 | $71.87 | $71.87 | 100 |
| 10:01 AM | $71.82 | Up $0.01 | $71.82 | $71.82 | 400 |
| 10:01 AM | $71.82 | Up $0.00 | $71.82 | $71.82 | 0 |
| 10:01 AM | $71.82 | Up $0.00 | $71.82 | $71.82 | 0 |
| 10:00 AM | $71.81 | Up $0.02 | $71.81 | $71.80 | 200 |
| 09:59 AM | $71.79 | Up $0.00 | $71.79 | $71.79 | 100 |
| 09:57 AM | $71.79 | Down $ -0.05 | $71.79 | $71.79 | 100 |
| 09:57 AM | $71.79 | Up $0.00 | $71.79 | $71.79 | 0 |
| 09:56 AM | $71.84 | Down $ -0.01 | $71.85 | $71.84 | 200 |
| 09:54 AM | $71.85 | Down $ -0.04 | $71.85 | $71.85 | 100 |
| 09:54 AM | $71.85 | Up $0.00 | $71.85 | $71.85 | 0 |
| 09:53 AM | $71.89 | Down $ -0.04 | $71.89 | $71.89 | 100 |
| 09:52 AM | $71.93 | Up $0.09 | $71.93 | $71.93 | 100 |
| 09:51 AM | $71.84 | Up $0.20 | $71.84 | $71.84 | 100 |
| 09:49 AM | $71.64 | Up $0.05 | $71.64 | $71.64 | 100 |
| 09:49 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 0 |
| 09:48 AM | $71.59 | Up $0.06 | $71.59 | $71.59 | 100 |
| 09:47 AM | $71.53 | Down $ -0.01 | $71.53 | $71.53 | 100 |
| 09:45 AM | $71.54 | Up $0.02 | $71.54 | $71.53 | 200 |
| 09:45 AM | $71.54 | Up $0.00 | $71.54 | $71.53 | 0 |
| 09:42 AM | $71.52 | Up $0.04 | $71.75 | $71.52 | 400 |
| 09:42 AM | $71.52 | Up $0.00 | $71.75 | $71.52 | 0 |
| 09:42 AM | $71.52 | Up $0.00 | $71.75 | $71.52 | 0 |
| 09:40 AM | $71.48 | Up $0.12 | $71.48 | $71.48 | 100 |
| 09:40 AM | $71.48 | Up $0.00 | $71.48 | $71.48 | 0 |
| 09:39 AM | $71.36 | Down $ -0.04 | $71.36 | $71.35 | 300 |
| 09:38 AM | $71.40 | Up $0.06 | $71.40 | $71.34 | 300 |
| 09:37 AM | $71.34 | Up $0.03 | $71.34 | $71.23 | 200 |
| 09:36 AM | $71.31 | Up $0.08 | $71.31 | $71.24 | 1,600 |
| 09:35 AM | $71.24 | Down $ -0.03 | $71.24 | $71.24 | 200 |
| 09:34 AM | $71.27 | Up $0.26 | $71.27 | $71.21 | 600 |
| 09:32 AM | $71.01 | Up $0.11 | $71.01 | $70.93 | 200 |
| 09:32 AM | $71.01 | Up $0.00 | $71.01 | $70.93 | 0 |
| 09:31 AM | $70.90 | Down $ -0.34 | $70.99 | $70.90 | 400 |
| 09:30 AM | $71.25 | Down $ -0.03 | $71.50 | $71.02 | 1,500 |
| Previous close | $71.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $70.60 | $71.07 | $71.24 | $70.18 | 178,500 |
| 23-04-2024 | $71.28 | $71.21 | $71.96 | $71.19 | 172,800 |
| 22-04-2024 | $70.92 | $70.40 | $70.96 | $70.16 | 185,600 |
| 19-04-2024 | $70.58 | $70.93 | $71.00 | $70.31 | 149,600 |
| 18-04-2024 | $70.82 | $70.64 | $70.86 | $69.96 | 276,900 |
| 17-04-2024 | $70.14 | $69.96 | $70.49 | $69.89 | 233,000 |
| 16-04-2024 | $69.57 | $69.40 | $70.05 | $69.33 | 467,800 |
| 15-04-2024 | $68.90 | $69.36 | $69.46 | $68.56 | 150,800 |
| 12-04-2024 | $68.61 | $69.15 | $69.17 | $68.30 | 134,500 |
| 11-04-2024 | $69.15 | $69.45 | $69.92 | $69.14 | 144,100 |
| 10-04-2024 | $69.29 | $69.12 | $69.42 | $68.94 | 121,900 |
| 09-04-2024 | $69.97 | $70.15 | $70.35 | $69.90 | 215,900 |
| 08-04-2024 | $69.24 | $69.15 | $69.41 | $69.09 | 184,400 |
| 05-04-2024 | $69.15 | $68.85 | $69.79 | $68.75 | 263,400 |
| 04-04-2024 | $67.52 | $68.54 | $68.60 | $66.96 | 391,400 |
| 03-04-2024 | $67.94 | $69.10 | $69.10 | $67.54 | 344,300 |
| 02-04-2024 | $68.98 | $68.92 | $69.25 | $68.82 | 121,600 |
| 01-04-2024 | $69.48 | $69.60 | $69.84 | $69.39 | 67,600 |
| 28-03-2024 | $69.23 | $69.23 | $69.44 | $68.88 | 152,200 |
| 27-03-2024 | $69.49 | $69.16 | $69.79 | $69.09 | 185,600 |
| 26-03-2024 | $69.89 | $70.00 | $70.13 | $69.57 | 464,800 |
| 25-03-2024 | $70.04 | $70.41 | $70.63 | $69.98 | 415,900 |
| 22-03-2024 | $71.14 | $71.19 | $71.60 | $71.12 | 136,700 |
| 21-03-2024 | $71.37 | $71.91 | $72.06 | $71.23 | 285,700 |
| 20-03-2024 | $71.49 | $71.24 | $71.90 | $71.09 | 181,200 |
| 19-03-2024 | $71.20 | $71.29 | $71.47 | $71.13 | 156,600 |
| 18-03-2024 | $70.82 | $71.07 | $71.20 | $70.70 | 228,300 |
| 15-03-2024 | $71.35 | $70.84 | $71.78 | $70.84 | 861,900 |
| 14-03-2024 | $71.57 | $71.85 | $72.00 | $70.85 | 312,300 |
| 13-03-2024 | $73.17 | $73.84 | $73.84 | $72.80 | 205,900 |
Graphs are not available, please refer to the detailed table