Quotes and Market Data
Find a quote
CERIDIAN HCM HOLDINGS INC
84.02 Up 0.68 (0.81 %)
Delayed : 2022/08/05 15:59:34
- Previous close $83.34
- Opening $82.08
- Price Ask $83.90
- Price Bid $83.90
- Size Bid 1
- Size Ask 1
- Today High $85.61
- Today Low $81.73
- 52 Weeks High $161.59
- 52 Weeks Low $56.00
- Volume 41,639
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 8.77
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,813.21
- Shares Out (M) : 153.06
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $84.02 | Down $ -0.19 | $84.02 | $84.02 | 200 |
| 03:57 PM | $84.21 | Up $0.06 | $84.23 | $84.21 | 400 |
| 03:57 PM | $84.21 | Up $0.00 | $84.23 | $84.21 | 0 |
| 03:56 PM | $84.15 | Up $0.05 | $84.15 | $84.15 | 100 |
| 03:54 PM | $84.10 | Down $ -0.03 | $84.12 | $84.09 | 500 |
| 03:54 PM | $84.10 | Up $0.00 | $84.12 | $84.09 | 0 |
| 03:53 PM | $84.13 | Down $ -0.21 | $84.20 | $84.10 | 600 |
| 03:44 PM | $84.34 | Up $0.10 | $84.34 | $84.34 | 200 |
| 03:44 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 03:44 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 03:44 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 03:44 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 03:44 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 03:44 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 03:44 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 03:44 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 03:42 PM | $84.24 | Up $0.06 | $84.24 | $84.21 | 400 |
| 03:42 PM | $84.24 | Up $0.00 | $84.24 | $84.21 | 0 |
| 03:41 PM | $84.18 | Down $ -0.31 | $84.27 | $84.18 | 200 |
| 03:35 PM | $84.49 | Down $ -0.08 | $84.49 | $84.49 | 200 |
| 03:35 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:35 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:35 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:35 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:35 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:33 PM | $84.57 | Up $0.02 | $84.57 | $84.51 | 400 |
| 03:33 PM | $84.57 | Up $0.00 | $84.57 | $84.51 | 0 |
| 03:32 PM | $84.55 | Down $ -0.09 | $84.55 | $84.55 | 100 |
| 03:30 PM | $84.64 | Up $0.02 | $84.64 | $84.64 | 100 |
| 03:30 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 03:29 PM | $84.62 | Up $0.16 | $84.62 | $84.56 | 300 |
| 03:28 PM | $84.46 | Up $0.41 | $84.46 | $84.46 | 100 |
| 03:25 PM | $84.05 | Up $0.12 | $84.05 | $83.98 | 200 |
| 03:25 PM | $84.05 | Up $0.00 | $84.05 | $83.98 | 0 |
| 03:25 PM | $84.05 | Up $0.00 | $84.05 | $83.98 | 0 |
| 03:24 PM | $83.93 | Down $ -0.35 | $84.00 | $83.93 | 200 |
| 03:22 PM | $84.28 | Down $ -0.08 | $84.28 | $84.22 | 500 |
| 03:22 PM | $84.28 | Up $0.00 | $84.28 | $84.22 | 0 |
| 03:21 PM | $84.36 | Down $ -0.43 | $84.47 | $84.36 | 400 |
| 03:15 PM | $84.79 | Up $0.09 | $84.79 | $84.78 | 200 |
| 03:15 PM | $84.79 | Up $0.00 | $84.79 | $84.78 | 0 |
| 03:15 PM | $84.79 | Up $0.00 | $84.79 | $84.78 | 0 |
| 03:15 PM | $84.79 | Up $0.00 | $84.79 | $84.78 | 0 |
| 03:15 PM | $84.79 | Up $0.00 | $84.79 | $84.78 | 0 |
| 03:15 PM | $84.79 | Up $0.00 | $84.79 | $84.78 | 0 |
| 03:12 PM | $84.70 | Down $ -0.03 | $84.70 | $84.70 | 100 |
| 03:12 PM | $84.70 | Up $0.00 | $84.70 | $84.70 | 0 |
| 03:12 PM | $84.70 | Up $0.00 | $84.70 | $84.70 | 0 |
| 03:09 PM | $84.73 | Down $ -0.03 | $84.73 | $84.72 | 200 |
| 03:09 PM | $84.73 | Up $0.00 | $84.73 | $84.72 | 0 |
| 03:09 PM | $84.73 | Up $0.00 | $84.73 | $84.72 | 0 |
| 03:08 PM | $84.76 | Down $ -0.03 | $84.76 | $84.76 | 100 |
| 03:02 PM | $84.79 | Up $0.24 | $84.79 | $84.79 | 100 |
| 03:02 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 03:02 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 03:02 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 03:02 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 03:02 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 03:00 PM | $84.55 | Up $0.07 | $84.55 | $84.55 | 200 |
| 03:00 PM | $84.55 | Up $0.00 | $84.55 | $84.55 | 0 |
| 02:57 PM | $84.48 | Down $ -0.09 | $84.48 | $84.48 | 100 |
| 02:57 PM | $84.48 | Up $0.00 | $84.48 | $84.48 | 0 |
| 02:57 PM | $84.48 | Up $0.00 | $84.48 | $84.48 | 0 |
| 02:55 PM | $84.57 | Up $0.19 | $84.57 | $84.57 | 100 |
| 02:55 PM | $84.57 | Up $0.00 | $84.57 | $84.57 | 0 |
| 02:50 PM | $84.38 | Up $0.05 | $84.38 | $84.37 | 200 |
| 02:50 PM | $84.38 | Up $0.00 | $84.38 | $84.37 | 0 |
| 02:50 PM | $84.38 | Up $0.00 | $84.38 | $84.37 | 0 |
| 02:50 PM | $84.38 | Up $0.00 | $84.38 | $84.37 | 0 |
| 02:50 PM | $84.38 | Up $0.00 | $84.38 | $84.37 | 0 |
| 02:38 PM | $84.33 | Up $0.04 | $84.34 | $84.33 | 300 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:38 PM | $84.33 | Up $0.00 | $84.34 | $84.33 | 0 |
| 02:36 PM | $84.29 | Up $0.09 | $84.29 | $84.29 | 100 |
| 02:36 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 02:33 PM | $84.20 | Up $0.08 | $84.20 | $84.20 | 100 |
| 02:33 PM | $84.20 | Up $0.00 | $84.20 | $84.20 | 0 |
| 02:33 PM | $84.20 | Up $0.00 | $84.20 | $84.20 | 0 |
| 02:30 PM | $84.12 | Down $ -0.06 | $84.12 | $84.12 | 100 |
| 02:30 PM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 02:30 PM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 02:29 PM | $84.18 | Down $ -0.13 | $84.18 | $84.18 | 100 |
| 02:28 PM | $84.31 | Up $0.09 | $84.34 | $84.31 | 300 |
| 02:10 PM | $84.22 | Up $0.09 | $84.22 | $84.22 | 100 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:10 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:06 PM | $84.13 | Up $0.10 | $84.13 | $84.13 | 100 |
| 02:06 PM | $84.13 | Up $0.00 | $84.13 | $84.13 | 0 |
| 02:06 PM | $84.13 | Up $0.00 | $84.13 | $84.13 | 0 |
| 02:06 PM | $84.13 | Up $0.00 | $84.13 | $84.13 | 0 |
| 01:54 PM | $84.03 | Down $ -0.01 | $84.03 | $84.03 | 100 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:54 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:51 PM | $84.04 | Up $0.05 | $84.05 | $84.04 | 300 |
| 01:51 PM | $84.04 | Up $0.00 | $84.05 | $84.04 | 0 |
| 01:51 PM | $84.04 | Up $0.00 | $84.05 | $84.04 | 0 |
| 01:50 PM | $83.99 | Up $0.03 | $83.99 | $83.99 | 100 |
| 01:49 PM | $83.96 | Down $ -0.12 | $83.96 | $83.96 | 100 |
| 01:47 PM | $84.08 | Down $ -0.09 | $84.17 | $84.08 | 400 |
| 01:47 PM | $84.08 | Up $0.00 | $84.17 | $84.08 | 0 |
| 01:44 PM | $84.17 | Down $ -0.30 | $84.17 | $84.13 | 300 |
| 01:44 PM | $84.17 | Up $0.00 | $84.17 | $84.13 | 0 |
| 01:44 PM | $84.17 | Up $0.00 | $84.17 | $84.13 | 0 |
| 01:38 PM | $84.47 | Up $0.02 | $84.47 | $84.47 | 100 |
| 01:38 PM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 01:38 PM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 01:38 PM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 01:38 PM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 01:38 PM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 01:37 PM | $84.45 | Down $ -0.04 | $84.45 | $84.45 | 200 |
| 01:34 PM | $84.49 | Down $ -0.15 | $84.49 | $84.47 | 200 |
| 01:34 PM | $84.49 | Up $0.00 | $84.49 | $84.47 | 0 |
| 01:34 PM | $84.49 | Up $0.00 | $84.49 | $84.47 | 0 |
| 01:30 PM | $84.64 | Down $ -0.09 | $84.64 | $84.64 | 100 |
| 01:30 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 01:30 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 01:30 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 01:25 PM | $84.73 | Down $ -0.19 | $84.84 | $84.73 | 300 |
| 01:25 PM | $84.73 | Up $0.00 | $84.84 | $84.73 | 0 |
| 01:25 PM | $84.73 | Up $0.00 | $84.84 | $84.73 | 0 |
| 01:25 PM | $84.73 | Up $0.00 | $84.84 | $84.73 | 0 |
| 01:25 PM | $84.73 | Up $0.00 | $84.84 | $84.73 | 0 |
| 01:22 PM | $84.92 | Up $0.00 | $84.92 | $84.92 | 100 |
| 01:22 PM | $84.92 | Up $0.00 | $84.92 | $84.92 | 0 |
| 01:22 PM | $84.92 | Up $0.00 | $84.92 | $84.92 | 0 |
| 01:21 PM | $84.92 | Down $ -0.13 | $84.92 | $84.88 | 300 |
| 01:18 PM | $85.05 | Down $ -0.09 | $85.05 | $85.05 | 100 |
| 01:18 PM | $85.05 | Up $0.00 | $85.05 | $85.05 | 0 |
| 01:18 PM | $85.05 | Up $0.00 | $85.05 | $85.05 | 0 |
| 01:16 PM | $85.14 | Up $0.10 | $85.14 | $85.14 | 200 |
| 01:16 PM | $85.14 | Up $0.00 | $85.14 | $85.14 | 0 |
| 01:14 PM | $85.04 | Up $0.01 | $85.04 | $85.04 | 100 |
| 01:14 PM | $85.04 | Up $0.00 | $85.04 | $85.04 | 0 |
| 01:06 PM | $85.03 | Up $0.04 | $85.03 | $85.03 | 100 |
| 01:06 PM | $85.03 | Up $0.00 | $85.03 | $85.03 | 0 |
| 01:06 PM | $85.03 | Up $0.00 | $85.03 | $85.03 | 0 |
| 01:06 PM | $85.03 | Up $0.00 | $85.03 | $85.03 | 0 |
| 01:06 PM | $85.03 | Up $0.00 | $85.03 | $85.03 | 0 |
| 01:06 PM | $85.03 | Up $0.00 | $85.03 | $85.03 | 0 |
| 01:06 PM | $85.03 | Up $0.00 | $85.03 | $85.03 | 0 |
| 01:06 PM | $85.03 | Up $0.00 | $85.03 | $85.03 | 0 |
| 01:05 PM | $84.99 | Up $0.04 | $84.99 | $84.99 | 100 |
| 01:03 PM | $84.95 | Down $ -0.06 | $84.95 | $84.95 | 100 |
| 01:03 PM | $84.95 | Up $0.00 | $84.95 | $84.95 | 0 |
| 12:59 PM | $85.01 | Up $0.07 | $85.01 | $85.01 | 200 |
| 12:59 PM | $85.01 | Up $0.00 | $85.01 | $85.01 | 0 |
| 12:59 PM | $85.01 | Up $0.00 | $85.01 | $85.01 | 0 |
| 12:59 PM | $85.01 | Up $0.00 | $85.01 | $85.01 | 0 |
| 12:56 PM | $84.94 | Up $0.06 | $84.94 | $84.94 | 100 |
| 12:56 PM | $84.94 | Up $0.00 | $84.94 | $84.94 | 0 |
| 12:56 PM | $84.94 | Up $0.00 | $84.94 | $84.94 | 0 |
| 12:55 PM | $84.88 | Up $0.09 | $84.88 | $84.88 | 100 |
| 12:52 PM | $84.79 | Down $ -0.10 | $84.79 | $84.79 | 100 |
| 12:52 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 12:52 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 12:50 PM | $84.89 | Up $0.09 | $84.89 | $84.89 | 300 |
| 12:50 PM | $84.89 | Up $0.00 | $84.89 | $84.89 | 0 |
| 12:48 PM | $84.80 | Up $0.13 | $84.80 | $84.80 | 100 |
| 12:48 PM | $84.80 | Up $0.00 | $84.80 | $84.80 | 0 |
| 12:43 PM | $84.67 | Down $ -0.08 | $84.67 | $84.67 | 100 |
| 12:43 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 12:43 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 12:43 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 12:43 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 12:40 PM | $84.75 | Down $ -0.01 | $84.75 | $84.75 | 100 |
| 12:40 PM | $84.75 | Up $0.00 | $84.75 | $84.75 | 0 |
| 12:40 PM | $84.75 | Up $0.00 | $84.75 | $84.75 | 0 |
| 12:35 PM | $84.76 | Up $0.03 | $84.76 | $84.76 | 100 |
| 12:35 PM | $84.76 | Up $0.00 | $84.76 | $84.76 | 0 |
| 12:35 PM | $84.76 | Up $0.00 | $84.76 | $84.76 | 0 |
| 12:35 PM | $84.76 | Up $0.00 | $84.76 | $84.76 | 0 |
| 12:35 PM | $84.76 | Up $0.00 | $84.76 | $84.76 | 0 |
| 12:28 PM | $84.73 | Up $0.09 | $84.73 | $84.61 | 300 |
| 12:28 PM | $84.73 | Up $0.00 | $84.73 | $84.61 | 0 |
| 12:28 PM | $84.73 | Up $0.00 | $84.73 | $84.61 | 0 |
| 12:28 PM | $84.73 | Up $0.00 | $84.73 | $84.61 | 0 |
| 12:28 PM | $84.73 | Up $0.00 | $84.73 | $84.61 | 0 |
| 12:28 PM | $84.73 | Up $0.00 | $84.73 | $84.61 | 0 |
| 12:28 PM | $84.73 | Up $0.00 | $84.73 | $84.61 | 0 |
| 12:27 PM | $84.64 | Up $0.12 | $84.68 | $84.64 | 200 |
| 12:25 PM | $84.52 | Up $0.08 | $84.52 | $84.52 | 100 |
| 12:25 PM | $84.52 | Up $0.00 | $84.52 | $84.52 | 0 |
| 12:24 PM | $84.44 | Up $0.02 | $84.44 | $84.44 | 100 |
| 12:23 PM | $84.42 | Up $0.01 | $84.42 | $84.42 | 100 |
| 12:22 PM | $84.41 | Up $0.00 | $84.41 | $84.41 | 100 |
| 12:20 PM | $84.41 | Down $ -0.11 | $84.41 | $84.41 | 100 |
| 12:20 PM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 12:18 PM | $84.52 | Up $0.18 | $84.53 | $84.52 | 200 |
| 12:18 PM | $84.52 | Up $0.00 | $84.53 | $84.52 | 0 |
| 12:14 PM | $84.34 | Up $0.11 | $84.34 | $84.34 | 100 |
| 12:14 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 12:14 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 12:14 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 12:13 PM | $84.23 | Down $ -0.16 | $84.23 | $84.23 | 100 |
| 12:05 PM | $84.39 | Down $ -0.01 | $84.39 | $84.39 | 100 |
| 12:05 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 12:05 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 12:05 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 12:05 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 12:05 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 12:05 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 12:05 PM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 12:04 PM | $84.40 | Up $0.08 | $84.40 | $84.40 | 100 |
| 12:02 PM | $84.32 | Up $0.09 | $84.32 | $84.32 | 100 |
| 12:02 PM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 12:00 PM | $84.23 | Up $0.07 | $84.23 | $84.23 | 100 |
| 12:00 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 11:58 AM | $84.16 | Up $0.02 | $84.16 | $84.16 | 100 |
| 11:58 AM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 11:57 AM | $84.14 | Down $ -0.02 | $84.14 | $84.14 | 100 |
| 11:56 AM | $84.16 | Down $ -0.10 | $84.16 | $84.16 | 100 |
| 11:53 AM | $84.26 | Up $0.14 | $84.26 | $84.26 | 200 |
| 11:53 AM | $84.26 | Up $0.00 | $84.26 | $84.26 | 0 |
| 11:53 AM | $84.26 | Up $0.00 | $84.26 | $84.26 | 0 |
| 11:50 AM | $84.12 | Down $ -0.02 | $84.12 | $84.12 | 100 |
| 11:50 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:50 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 11:49 AM | $84.14 | Up $0.14 | $84.15 | $84.14 | 300 |
| 11:47 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 100 |
| 11:47 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 11:44 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 100 |
| 11:44 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 11:44 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 11:42 AM | $84.00 | Down $ -0.13 | $84.01 | $84.00 | 300 |
| 11:42 AM | $84.00 | Up $0.00 | $84.01 | $84.00 | 0 |
| 11:39 AM | $84.13 | Up $0.09 | $84.13 | $84.13 | 100 |
| 11:39 AM | $84.13 | Up $0.00 | $84.13 | $84.13 | 0 |
| 11:39 AM | $84.13 | Up $0.00 | $84.13 | $84.13 | 0 |
| 11:35 AM | $84.04 | Up $0.06 | $84.04 | $83.99 | 800 |
| 11:35 AM | $84.04 | Up $0.00 | $84.04 | $83.99 | 0 |
| 11:35 AM | $84.04 | Up $0.00 | $84.04 | $83.99 | 0 |
| 11:35 AM | $84.04 | Up $0.00 | $84.04 | $83.99 | 0 |
| 11:34 AM | $83.98 | Down $ -0.11 | $83.98 | $83.98 | 200 |
| 11:33 AM | $84.09 | Down $ -0.08 | $84.09 | $84.09 | 100 |
| 11:32 AM | $84.17 | Up $0.01 | $84.17 | $84.17 | 200 |
| 11:31 AM | $84.16 | Up $0.41 | $84.16 | $84.02 | 1,800 |
| 11:29 AM | $83.75 | Down $ -0.14 | $83.75 | $83.71 | 200 |
| 11:29 AM | $83.75 | Up $0.00 | $83.75 | $83.71 | 0 |
| 11:25 AM | $83.89 | Up $0.18 | $83.89 | $83.85 | 400 |
| 11:25 AM | $83.89 | Up $0.00 | $83.89 | $83.85 | 0 |
| 11:25 AM | $83.89 | Up $0.00 | $83.89 | $83.85 | 0 |
| 11:25 AM | $83.89 | Up $0.00 | $83.89 | $83.85 | 0 |
| 11:22 AM | $83.71 | Down $ -0.27 | $83.71 | $83.71 | 100 |
| 11:22 AM | $83.71 | Up $0.00 | $83.71 | $83.71 | 0 |
| 11:22 AM | $83.71 | Up $0.00 | $83.71 | $83.71 | 0 |
| 11:21 AM | $83.98 | Down $ -0.07 | $83.98 | $83.98 | 100 |
| 11:16 AM | $84.05 | Up $0.13 | $84.08 | $84.05 | 200 |
| 11:16 AM | $84.05 | Up $0.00 | $84.08 | $84.05 | 0 |
| 11:16 AM | $84.05 | Up $0.00 | $84.08 | $84.05 | 0 |
| 11:16 AM | $84.05 | Up $0.00 | $84.08 | $84.05 | 0 |
| 11:16 AM | $84.05 | Up $0.00 | $84.08 | $84.05 | 0 |
| 11:13 AM | $83.92 | Down $ -0.21 | $83.98 | $83.92 | 200 |
| 11:13 AM | $83.92 | Up $0.00 | $83.98 | $83.92 | 0 |
| 11:13 AM | $83.92 | Up $0.00 | $83.98 | $83.92 | 0 |
| 11:11 AM | $84.13 | Down $ -0.05 | $84.13 | $84.13 | 100 |
| 11:11 AM | $84.13 | Up $0.00 | $84.13 | $84.13 | 0 |
| 11:10 AM | $84.18 | Up $0.00 | $84.18 | $84.18 | 100 |
| 11:08 AM | $84.18 | Up $0.10 | $84.18 | $84.18 | 200 |
| 11:08 AM | $84.18 | Up $0.00 | $84.18 | $84.18 | 0 |
| 11:06 AM | $84.08 | Up $0.01 | $84.08 | $84.06 | 300 |
| 11:06 AM | $84.08 | Up $0.00 | $84.08 | $84.06 | 0 |
| 11:04 AM | $84.07 | Up $0.00 | $84.07 | $84.07 | 100 |
| 11:04 AM | $84.07 | Up $0.00 | $84.07 | $84.07 | 0 |
| 11:02 AM | $84.07 | Up $0.14 | $84.07 | $84.07 | 100 |
| 11:02 AM | $84.07 | Up $0.00 | $84.07 | $84.07 | 0 |
| 11:01 AM | $83.93 | Down $ -0.06 | $83.93 | $83.88 | 300 |
| 11:00 AM | $83.99 | Down $ -0.01 | $83.99 | $83.99 | 100 |
| 10:59 AM | $84.00 | Down $ -0.18 | $84.00 | $84.00 | 100 |
| 10:56 AM | $84.18 | Down $ -0.15 | $84.18 | $84.18 | 100 |
| 10:56 AM | $84.18 | Up $0.00 | $84.18 | $84.18 | 0 |
| 10:56 AM | $84.18 | Up $0.00 | $84.18 | $84.18 | 0 |
| 10:55 AM | $84.33 | Down $ -0.01 | $84.33 | $84.28 | 300 |
| 10:54 AM | $84.34 | Down $ -0.05 | $84.35 | $84.34 | 200 |
| 10:53 AM | $84.39 | Up $0.01 | $84.39 | $84.39 | 100 |
| 10:52 AM | $84.38 | Up $0.08 | $84.38 | $84.38 | 100 |
| 10:51 AM | $84.30 | Down $ -0.03 | $84.30 | $84.30 | 100 |
| 10:50 AM | $84.33 | Up $0.01 | $84.39 | $84.33 | 400 |
| 10:48 AM | $84.32 | Down $ -0.02 | $84.32 | $84.27 | 400 |
| 10:48 AM | $84.32 | Up $0.00 | $84.32 | $84.27 | 0 |
| 10:47 AM | $84.34 | Up $0.09 | $84.37 | $84.34 | 200 |
| 10:45 AM | $84.25 | Up $0.09 | $84.28 | $84.20 | 600 |
| 10:45 AM | $84.25 | Up $0.00 | $84.28 | $84.20 | 0 |
| 10:44 AM | $84.16 | Up $0.00 | $84.16 | $84.15 | 300 |
| 10:43 AM | $84.16 | Down $ -0.09 | $84.22 | $84.16 | 200 |
| 10:42 AM | $84.25 | Down $ -0.05 | $84.35 | $84.25 | 500 |
| 10:41 AM | $84.30 | Down $ -0.38 | $84.36 | $84.30 | 300 |
| 10:39 AM | $84.68 | Down $ -0.12 | $84.68 | $84.67 | 400 |
| 10:39 AM | $84.68 | Up $0.00 | $84.68 | $84.67 | 0 |
| 10:38 AM | $84.80 | Down $ -0.06 | $84.80 | $84.80 | 100 |
| 10:37 AM | $84.86 | Up $0.04 | $84.86 | $84.86 | 100 |
| 10:36 AM | $84.82 | Down $ -0.10 | $84.85 | $84.82 | 200 |
| 10:34 AM | $84.92 | Down $ -0.02 | $84.92 | $84.88 | 300 |
| 10:34 AM | $84.92 | Up $0.00 | $84.92 | $84.88 | 0 |
| 10:33 AM | $84.94 | Down $ -0.05 | $84.94 | $84.93 | 300 |
| 10:32 AM | $84.99 | Down $ -0.07 | $85.06 | $84.99 | 200 |
| 10:31 AM | $85.06 | Down $ -0.18 | $85.06 | $85.02 | 400 |
| 10:29 AM | $85.24 | Down $ -0.02 | $85.24 | $85.23 | 200 |
| 10:29 AM | $85.24 | Up $0.00 | $85.24 | $85.23 | 0 |
| 10:27 AM | $85.26 | Down $ -0.11 | $85.33 | $85.26 | 300 |
| 10:27 AM | $85.26 | Up $0.00 | $85.33 | $85.26 | 0 |
| 10:26 AM | $85.37 | Up $0.00 | $85.37 | $85.22 | 400 |
| 10:25 AM | $85.37 | Down $ -0.17 | $85.38 | $85.37 | 200 |
| 10:22 AM | $85.54 | Up $0.20 | $85.61 | $85.54 | 200 |
| 10:22 AM | $85.54 | Up $0.00 | $85.61 | $85.54 | 0 |
| 10:22 AM | $85.54 | Up $0.00 | $85.61 | $85.54 | 0 |
| 10:21 AM | $85.34 | Up $0.15 | $85.34 | $85.34 | 100 |
| 10:19 AM | $85.19 | Up $0.47 | $85.19 | $84.95 | 200 |
| 10:19 AM | $85.19 | Up $0.00 | $85.19 | $84.95 | 0 |
| 10:18 AM | $84.72 | Down $ -0.36 | $84.72 | $84.72 | 100 |
| 10:16 AM | $85.08 | Up $0.04 | $85.08 | $85.08 | 100 |
| 10:16 AM | $85.08 | Up $0.00 | $85.08 | $85.08 | 0 |
| 10:15 AM | $85.04 | Down $ -0.12 | $85.04 | $85.04 | 100 |
| 10:14 AM | $85.16 | Up $0.08 | $85.16 | $85.16 | 100 |
| 10:13 AM | $85.08 | Down $ -0.26 | $85.20 | $85.08 | 300 |
| 10:12 AM | $85.34 | Up $0.02 | $85.34 | $85.34 | 100 |
| 10:07 AM | $85.32 | Up $0.33 | $85.32 | $85.32 | 100 |
| 10:07 AM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 10:07 AM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 10:07 AM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 10:07 AM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 10:06 AM | $84.99 | Up $0.08 | $85.00 | $84.99 | 300 |
| 10:04 AM | $84.91 | Up $0.46 | $84.91 | $84.91 | 100 |
| 10:04 AM | $84.91 | Up $0.00 | $84.91 | $84.91 | 0 |
| 10:00 AM | $84.45 | Down $ -0.13 | $84.45 | $84.45 | 200 |
| 10:00 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:00 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:00 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 09:59 AM | $84.58 | Up $0.10 | $84.58 | $84.58 | 100 |
| 09:58 AM | $84.48 | Down $ -0.07 | $84.52 | $84.48 | 500 |
| 09:57 AM | $84.55 | Up $0.37 | $84.60 | $84.28 | 900 |
| 09:56 AM | $84.18 | Up $0.19 | $84.18 | $83.98 | 500 |
| 09:55 AM | $83.99 | Down $ -0.32 | $83.99 | $83.94 | 300 |
| 09:54 AM | $84.31 | Up $0.07 | $84.31 | $84.08 | 600 |
| 09:53 AM | $84.24 | Up $0.18 | $84.27 | $84.22 | 300 |
| 09:52 AM | $84.06 | Down $ -0.21 | $84.42 | $84.06 | 500 |
| 09:51 AM | $84.27 | Up $0.19 | $84.27 | $84.24 | 400 |
| 09:50 AM | $84.08 | Up $0.05 | $84.08 | $84.08 | 100 |
| 09:49 AM | $84.03 | Down $ -0.07 | $84.31 | $84.03 | 300 |
| 09:48 AM | $84.10 | Up $0.01 | $84.10 | $84.10 | 100 |
| 09:47 AM | $84.09 | Up $0.38 | $84.09 | $83.82 | 300 |
| 09:46 AM | $83.71 | Down $ -0.18 | $83.97 | $83.70 | 400 |
| 09:45 AM | $83.89 | Up $0.00 | $84.13 | $83.79 | 800 |
| 09:44 AM | $83.89 | Up $0.30 | $83.89 | $83.70 | 400 |
| 09:43 AM | $83.59 | Down $ -0.33 | $83.76 | $83.59 | 500 |
| 09:42 AM | $83.92 | Up $0.13 | $83.92 | $83.92 | 200 |
| 09:41 AM | $83.79 | Down $ -0.18 | $83.81 | $83.47 | 1,500 |
| 09:40 AM | $83.97 | Up $0.08 | $83.97 | $83.97 | 100 |
| 09:38 AM | $83.89 | Up $0.40 | $83.89 | $83.88 | 200 |
| 09:38 AM | $83.89 | Up $0.00 | $83.89 | $83.88 | 0 |
| 09:37 AM | $83.49 | Up $0.15 | $83.50 | $83.44 | 400 |
| 09:36 AM | $83.34 | Down $ -0.20 | $83.34 | $83.34 | 100 |
| 09:35 AM | $83.54 | Down $ -0.27 | $83.54 | $83.54 | 100 |
| 09:34 AM | $83.81 | Up $0.17 | $83.82 | $83.81 | 200 |
| 09:33 AM | $83.64 | Up $1.26 | $83.64 | $82.95 | 300 |
| 09:32 AM | $82.38 | Down $ -0.96 | $82.38 | $81.73 | 1,100 |
| Previous close | $83.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-08-2022 | $84.02 | $84.23 | $85.14 | $83.93 | 13,900 |
| 04-08-2022 | $83.34 | $82.72 | $83.89 | $82.65 | 11,500 |
| 03-08-2022 | $75.47 | $75.23 | $76.00 | $74.95 | 14,700 |
| 02-08-2022 | $71.23 | $70.72 | $71.61 | $70.72 | 5,100 |
| 29-07-2022 | $70.09 | $69.43 | $70.50 | $69.43 | 4,900 |
| 28-07-2022 | $69.87 | $69.57 | $70.22 | $69.22 | 6,400 |
| 27-07-2022 | $69.31 | $68.00 | $69.53 | $67.87 | 9,800 |
| 26-07-2022 | $66.14 | $65.61 | $66.42 | $65.39 | 5,400 |
| 25-07-2022 | $68.60 | $69.10 | $69.10 | $67.76 | 3,200 |
| 22-07-2022 | $69.94 | $69.32 | $70.00 | $69.02 | 6,800 |
| 21-07-2022 | $71.48 | $71.91 | $71.97 | $71.45 | 2,400 |
| 20-07-2022 | $71.06 | $69.45 | $71.14 | $69.44 | 15,200 |
| 19-07-2022 | $65.81 | $65.78 | $65.96 | $65.61 | 5,600 |
| 18-07-2022 | $64.11 | $65.30 | $65.53 | $63.90 | 2,900 |
| 15-07-2022 | $64.87 | $64.46 | $65.00 | $64.21 | 9,800 |
| 14-07-2022 | $63.25 | $62.29 | $63.43 | $61.57 | 9,600 |
| 13-07-2022 | $62.91 | $63.07 | $63.26 | $62.69 | 7,400 |
| 12-07-2022 | $63.17 | $64.26 | $64.34 | $62.57 | 7,000 |
| 11-07-2022 | $66.10 | $66.39 | $66.90 | $66.07 | 5,900 |
| 08-07-2022 | $67.68 | $67.63 | $67.68 | $66.55 | 3,800 |
| 07-07-2022 | $67.05 | $66.63 | $67.27 | $66.51 | 9,300 |
| 06-07-2022 | $65.23 | $65.09 | $65.88 | $65.09 | 7,600 |
| 05-07-2022 | $66.21 | $64.19 | $66.21 | $64.19 | 6,300 |
| 04-07-2022 | $61.07 | $60.68 | $61.07 | $60.66 | 1,200 |
| 30-06-2022 | $60.49 | $60.94 | $61.39 | $60.15 | 5,700 |
| 29-06-2022 | $62.61 | $62.38 | $62.65 | $61.95 | 5,500 |
| 28-06-2022 | $62.74 | $63.36 | $63.64 | $62.49 | 7,900 |
| 27-06-2022 | $65.33 | $65.88 | $65.88 | $65.16 | 4,900 |
| 24-06-2022 | $66.47 | $65.82 | $66.65 | $65.82 | 4,400 |
| 23-06-2022 | $62.70 | $60.97 | $62.71 | $60.57 | 4,700 |
Graphs are not available, please refer to the detailed table