Quotes and Market Data
Find a quote
CARGOJET INC.
108.00 Up 1.63 (1.51 %)
Delayed : 2023/03/30 16:00:01
- Previous close $106.37
- Opening $106.78
- Price Ask $107.50
- Price Bid $107.50
- Size Bid 5
- Size Ask 1
- Today High $108.39
- Today Low $106.30
- 52 Weeks High $194.19
- 52 Weeks Low $103.28
- Volume 53,921
Fundamentals
- P/E Ratio : 10.64
- Earnings/Share : 2.24
- Dividends/Share : $0.29
- Current Div. Yield : 1.06
- Market Cap (M) : 1,857.84
- Shares Out (M) : 17.20
- Exchange : XTSE
- Ex Dividend Date : 2023/03/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $108.00 | Down $ -0.32 | $108.00 | $108.00 | 1,100 |
| 03:59 PM | $108.32 | Down $ -0.01 | $108.32 | $107.99 | 600 |
| 03:58 PM | $108.33 | Up $0.05 | $108.35 | $108.32 | 4,500 |
| 03:57 PM | $108.28 | Up $0.06 | $108.28 | $108.23 | 1,000 |
| 03:56 PM | $108.23 | Up $0.19 | $108.23 | $108.21 | 300 |
| 03:55 PM | $108.03 | Up $0.02 | $108.08 | $108.00 | 3,600 |
| 03:54 PM | $108.01 | Up $0.06 | $108.01 | $107.96 | 500 |
| 03:53 PM | $107.95 | Up $0.11 | $107.95 | $107.88 | 1,500 |
| 03:51 PM | $107.84 | Up $0.02 | $107.84 | $107.80 | 700 |
| 03:51 PM | $107.84 | Up $0.00 | $107.84 | $107.80 | 0 |
| 03:49 PM | $107.82 | Up $0.02 | $107.82 | $107.82 | 100 |
| 03:49 PM | $107.82 | Up $0.00 | $107.82 | $107.82 | 0 |
| 03:45 PM | $107.80 | Up $0.15 | $107.80 | $107.65 | 1,700 |
| 03:45 PM | $107.80 | Up $0.00 | $107.80 | $107.65 | 0 |
| 03:45 PM | $107.80 | Up $0.00 | $107.80 | $107.65 | 0 |
| 03:45 PM | $107.80 | Up $0.00 | $107.80 | $107.65 | 0 |
| 03:43 PM | $107.65 | Up $0.12 | $107.65 | $107.60 | 400 |
| 03:43 PM | $107.65 | Up $0.00 | $107.65 | $107.60 | 0 |
| 03:41 PM | $107.53 | Down $ -0.15 | $107.55 | $107.53 | 200 |
| 03:41 PM | $107.53 | Up $0.00 | $107.55 | $107.53 | 0 |
| 03:36 PM | $107.68 | Up $0.02 | $107.68 | $107.65 | 800 |
| 03:36 PM | $107.68 | Up $0.00 | $107.68 | $107.65 | 0 |
| 03:36 PM | $107.68 | Up $0.00 | $107.68 | $107.65 | 0 |
| 03:36 PM | $107.68 | Up $0.00 | $107.68 | $107.65 | 0 |
| 03:36 PM | $107.68 | Up $0.00 | $107.68 | $107.65 | 0 |
| 03:35 PM | $107.66 | Down $ -0.05 | $107.66 | $107.59 | 400 |
| 03:29 PM | $107.71 | Up $0.12 | $107.71 | $107.59 | 400 |
| 03:29 PM | $107.71 | Up $0.00 | $107.71 | $107.59 | 0 |
| 03:29 PM | $107.71 | Up $0.00 | $107.71 | $107.59 | 0 |
| 03:29 PM | $107.71 | Up $0.00 | $107.71 | $107.59 | 0 |
| 03:29 PM | $107.71 | Up $0.00 | $107.71 | $107.59 | 0 |
| 03:29 PM | $107.71 | Up $0.00 | $107.71 | $107.59 | 0 |
| 03:27 PM | $107.59 | Up $0.09 | $107.59 | $107.53 | 200 |
| 03:27 PM | $107.59 | Up $0.00 | $107.59 | $107.53 | 0 |
| 03:25 PM | $107.50 | Up $0.13 | $107.50 | $107.37 | 2,200 |
| 03:25 PM | $107.50 | Up $0.00 | $107.50 | $107.37 | 0 |
| 03:20 PM | $107.37 | Up $0.07 | $107.37 | $107.30 | 1,100 |
| 03:20 PM | $107.37 | Up $0.00 | $107.37 | $107.30 | 0 |
| 03:20 PM | $107.37 | Up $0.00 | $107.37 | $107.30 | 0 |
| 03:20 PM | $107.37 | Up $0.00 | $107.37 | $107.30 | 0 |
| 03:20 PM | $107.37 | Up $0.00 | $107.37 | $107.30 | 0 |
| 03:16 PM | $107.30 | Up $0.08 | $107.30 | $107.30 | 100 |
| 03:16 PM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 03:16 PM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 03:16 PM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 03:14 PM | $107.22 | Up $0.18 | $107.22 | $107.10 | 700 |
| 03:14 PM | $107.22 | Up $0.00 | $107.22 | $107.10 | 0 |
| 03:09 PM | $107.04 | Down $ -0.09 | $107.04 | $107.04 | 400 |
| 03:09 PM | $107.04 | Up $0.00 | $107.04 | $107.04 | 0 |
| 03:09 PM | $107.04 | Up $0.00 | $107.04 | $107.04 | 0 |
| 03:09 PM | $107.04 | Up $0.00 | $107.04 | $107.04 | 0 |
| 03:09 PM | $107.04 | Up $0.00 | $107.04 | $107.04 | 0 |
| 03:02 PM | $107.13 | Down $ -0.02 | $107.13 | $106.99 | 400 |
| 03:02 PM | $107.13 | Up $0.00 | $107.13 | $106.99 | 0 |
| 03:02 PM | $107.13 | Up $0.00 | $107.13 | $106.99 | 0 |
| 03:02 PM | $107.13 | Up $0.00 | $107.13 | $106.99 | 0 |
| 03:02 PM | $107.13 | Up $0.00 | $107.13 | $106.99 | 0 |
| 03:02 PM | $107.13 | Up $0.00 | $107.13 | $106.99 | 0 |
| 03:02 PM | $107.13 | Up $0.00 | $107.13 | $106.99 | 0 |
| 02:42 PM | $107.15 | Up $0.07 | $107.15 | $107.12 | 600 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:42 PM | $107.15 | Up $0.00 | $107.15 | $107.12 | 0 |
| 02:38 PM | $107.08 | Down $ -0.03 | $107.08 | $107.08 | 200 |
| 02:38 PM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 02:38 PM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 02:38 PM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 02:36 PM | $107.11 | Up $0.03 | $107.11 | $107.10 | 500 |
| 02:36 PM | $107.11 | Up $0.00 | $107.11 | $107.10 | 0 |
| 02:31 PM | $107.08 | Up $0.16 | $107.08 | $107.08 | 100 |
| 02:31 PM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 02:31 PM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 02:31 PM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 02:31 PM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 02:28 PM | $106.92 | Down $ -0.08 | $106.92 | $106.92 | 100 |
| 02:28 PM | $106.92 | Up $0.00 | $106.92 | $106.92 | 0 |
| 02:28 PM | $106.92 | Up $0.00 | $106.92 | $106.92 | 0 |
| 02:20 PM | $107.00 | Down $ -0.06 | $107.01 | $107.00 | 200 |
| 02:20 PM | $107.00 | Up $0.00 | $107.01 | $107.00 | 0 |
| 02:20 PM | $107.00 | Up $0.00 | $107.01 | $107.00 | 0 |
| 02:20 PM | $107.00 | Up $0.00 | $107.01 | $107.00 | 0 |
| 02:20 PM | $107.00 | Up $0.00 | $107.01 | $107.00 | 0 |
| 02:20 PM | $107.00 | Up $0.00 | $107.01 | $107.00 | 0 |
| 02:20 PM | $107.00 | Up $0.00 | $107.01 | $107.00 | 0 |
| 02:20 PM | $107.00 | Up $0.00 | $107.01 | $107.00 | 0 |
| 02:16 PM | $107.06 | Up $0.08 | $107.06 | $107.06 | 100 |
| 02:16 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 02:16 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 02:16 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 02:11 PM | $106.98 | Down $ -0.19 | $107.10 | $106.98 | 200 |
| 02:11 PM | $106.98 | Up $0.00 | $107.10 | $106.98 | 0 |
| 02:11 PM | $106.98 | Up $0.00 | $107.10 | $106.98 | 0 |
| 02:11 PM | $106.98 | Up $0.00 | $107.10 | $106.98 | 0 |
| 02:11 PM | $106.98 | Up $0.00 | $107.10 | $106.98 | 0 |
| 02:06 PM | $107.17 | Up $0.06 | $107.17 | $107.12 | 600 |
| 02:06 PM | $107.17 | Up $0.00 | $107.17 | $107.12 | 0 |
| 02:06 PM | $107.17 | Up $0.00 | $107.17 | $107.12 | 0 |
| 02:06 PM | $107.17 | Up $0.00 | $107.17 | $107.12 | 0 |
| 02:06 PM | $107.17 | Up $0.00 | $107.17 | $107.12 | 0 |
| 01:52 PM | $107.11 | Up $0.01 | $107.11 | $107.05 | 200 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:52 PM | $107.11 | Up $0.00 | $107.11 | $107.05 | 0 |
| 01:49 PM | $107.10 | Up $0.06 | $107.10 | $107.10 | 100 |
| 01:49 PM | $107.10 | Up $0.00 | $107.10 | $107.10 | 0 |
| 01:49 PM | $107.10 | Up $0.00 | $107.10 | $107.10 | 0 |
| 01:45 PM | $107.04 | Up $0.05 | $107.04 | $107.03 | 600 |
| 01:45 PM | $107.04 | Up $0.00 | $107.04 | $107.03 | 0 |
| 01:45 PM | $107.04 | Up $0.00 | $107.04 | $107.03 | 0 |
| 01:45 PM | $107.04 | Up $0.00 | $107.04 | $107.03 | 0 |
| 01:37 PM | $106.99 | Up $0.05 | $106.99 | $106.99 | 100 |
| 01:37 PM | $106.99 | Up $0.00 | $106.99 | $106.99 | 0 |
| 01:37 PM | $106.99 | Up $0.00 | $106.99 | $106.99 | 0 |
| 01:37 PM | $106.99 | Up $0.00 | $106.99 | $106.99 | 0 |
| 01:37 PM | $106.99 | Up $0.00 | $106.99 | $106.99 | 0 |
| 01:37 PM | $106.99 | Up $0.00 | $106.99 | $106.99 | 0 |
| 01:37 PM | $106.99 | Up $0.00 | $106.99 | $106.99 | 0 |
| 01:37 PM | $106.99 | Up $0.00 | $106.99 | $106.99 | 0 |
| 01:36 PM | $106.94 | Up $0.00 | $107.03 | $106.91 | 800 |
| 01:35 PM | $106.94 | Down $ -0.06 | $106.94 | $106.94 | 100 |
| 01:29 PM | $107.00 | Down $ -0.06 | $107.00 | $107.00 | 100 |
| 01:29 PM | $107.00 | Up $0.00 | $107.00 | $107.00 | 0 |
| 01:29 PM | $107.00 | Up $0.00 | $107.00 | $107.00 | 0 |
| 01:29 PM | $107.00 | Up $0.00 | $107.00 | $107.00 | 0 |
| 01:29 PM | $107.00 | Up $0.00 | $107.00 | $107.00 | 0 |
| 01:29 PM | $107.00 | Up $0.00 | $107.00 | $107.00 | 0 |
| 01:21 PM | $107.06 | Down $ -0.05 | $107.06 | $107.06 | 300 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:19 PM | $107.11 | Down $ -0.09 | $107.11 | $107.11 | 100 |
| 01:19 PM | $107.11 | Up $0.00 | $107.11 | $107.11 | 0 |
| 01:14 PM | $107.20 | Up $0.21 | $107.20 | $107.05 | 600 |
| 01:14 PM | $107.20 | Up $0.00 | $107.20 | $107.05 | 0 |
| 01:14 PM | $107.20 | Up $0.00 | $107.20 | $107.05 | 0 |
| 01:14 PM | $107.20 | Up $0.00 | $107.20 | $107.05 | 0 |
| 01:14 PM | $107.20 | Up $0.00 | $107.20 | $107.05 | 0 |
| 01:12 PM | $106.99 | Up $0.04 | $106.99 | $106.99 | 100 |
| 01:12 PM | $106.99 | Up $0.00 | $106.99 | $106.99 | 0 |
| 01:06 PM | $106.95 | Down $ -0.06 | $106.95 | $106.95 | 100 |
| 01:06 PM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 01:06 PM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 01:06 PM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 01:06 PM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 01:06 PM | $106.95 | Up $0.00 | $106.95 | $106.95 | 0 |
| 01:04 PM | $107.01 | Down $ -0.03 | $107.01 | $107.01 | 100 |
| 01:04 PM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 01:00 PM | $107.04 | Down $ -0.09 | $107.05 | $107.04 | 200 |
| 01:00 PM | $107.04 | Up $0.00 | $107.05 | $107.04 | 0 |
| 01:00 PM | $107.04 | Up $0.00 | $107.05 | $107.04 | 0 |
| 01:00 PM | $107.04 | Up $0.00 | $107.05 | $107.04 | 0 |
| 12:55 PM | $107.13 | Up $0.22 | $107.13 | $107.06 | 400 |
| 12:55 PM | $107.13 | Up $0.00 | $107.13 | $107.06 | 0 |
| 12:55 PM | $107.13 | Up $0.00 | $107.13 | $107.06 | 0 |
| 12:55 PM | $107.13 | Up $0.00 | $107.13 | $107.06 | 0 |
| 12:55 PM | $107.13 | Up $0.00 | $107.13 | $107.06 | 0 |
| 12:49 PM | $106.91 | Down $0.00 | $106.91 | $106.91 | 100 |
| 12:49 PM | $106.91 | Up $0.00 | $106.91 | $106.91 | 0 |
| 12:49 PM | $106.91 | Up $0.00 | $106.91 | $106.91 | 0 |
| 12:49 PM | $106.91 | Up $0.00 | $106.91 | $106.91 | 0 |
| 12:49 PM | $106.91 | Up $0.00 | $106.91 | $106.91 | 0 |
| 12:49 PM | $106.91 | Up $0.00 | $106.91 | $106.91 | 0 |
| 12:48 PM | $106.91 | Down $ -0.29 | $106.96 | $106.91 | 300 |
| 12:43 PM | $107.20 | Down $ -0.12 | $107.26 | $107.20 | 200 |
| 12:43 PM | $107.20 | Up $0.00 | $107.26 | $107.20 | 0 |
| 12:43 PM | $107.20 | Up $0.00 | $107.26 | $107.20 | 0 |
| 12:43 PM | $107.20 | Up $0.00 | $107.26 | $107.20 | 0 |
| 12:43 PM | $107.20 | Up $0.00 | $107.26 | $107.20 | 0 |
| 12:38 PM | $107.32 | Up $0.04 | $107.43 | $107.32 | 600 |
| 12:38 PM | $107.32 | Up $0.00 | $107.43 | $107.32 | 0 |
| 12:38 PM | $107.32 | Up $0.00 | $107.43 | $107.32 | 0 |
| 12:38 PM | $107.32 | Up $0.00 | $107.43 | $107.32 | 0 |
| 12:38 PM | $107.32 | Up $0.00 | $107.43 | $107.32 | 0 |
| 12:36 PM | $107.28 | Down $ -0.08 | $107.28 | $107.28 | 100 |
| 12:36 PM | $107.28 | Up $0.00 | $107.28 | $107.28 | 0 |
| 12:34 PM | $107.36 | Down $ -0.02 | $107.36 | $107.36 | 200 |
| 12:34 PM | $107.36 | Up $0.00 | $107.36 | $107.36 | 0 |
| 12:25 PM | $107.38 | Up $0.10 | $107.38 | $107.33 | 300 |
| 12:25 PM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 12:25 PM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 12:25 PM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 12:25 PM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 12:25 PM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 12:25 PM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 12:25 PM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 12:25 PM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 12:21 PM | $107.28 | Down $ -0.03 | $107.30 | $107.28 | 200 |
| 12:21 PM | $107.28 | Up $0.00 | $107.30 | $107.28 | 0 |
| 12:21 PM | $107.28 | Up $0.00 | $107.30 | $107.28 | 0 |
| 12:21 PM | $107.28 | Up $0.00 | $107.30 | $107.28 | 0 |
| 12:19 PM | $107.31 | Up $0.16 | $107.32 | $107.05 | 1,000 |
| 12:19 PM | $107.31 | Up $0.00 | $107.32 | $107.05 | 0 |
| 12:16 PM | $107.15 | Down $ -0.04 | $107.15 | $107.15 | 500 |
| 12:16 PM | $107.15 | Up $0.00 | $107.15 | $107.15 | 0 |
| 12:16 PM | $107.15 | Up $0.00 | $107.15 | $107.15 | 0 |
| 12:14 PM | $107.19 | Up $0.05 | $107.38 | $107.19 | 500 |
| 12:14 PM | $107.19 | Up $0.00 | $107.38 | $107.19 | 0 |
| 12:13 PM | $107.14 | Down $ -0.32 | $107.34 | $107.14 | 1,000 |
| 12:09 PM | $107.46 | Up $0.03 | $107.46 | $107.46 | 100 |
| 12:09 PM | $107.46 | Up $0.00 | $107.46 | $107.46 | 0 |
| 12:09 PM | $107.46 | Up $0.00 | $107.46 | $107.46 | 0 |
| 12:09 PM | $107.46 | Up $0.00 | $107.46 | $107.46 | 0 |
| 12:08 PM | $107.43 | Up $0.05 | $107.43 | $107.43 | 100 |
| 12:07 PM | $107.38 | Down $ -0.15 | $107.47 | $107.38 | 300 |
| 12:06 PM | $107.53 | Up $0.24 | $107.53 | $107.36 | 400 |
| 12:04 PM | $107.29 | Up $0.12 | $107.29 | $107.29 | 100 |
| 12:04 PM | $107.29 | Up $0.00 | $107.29 | $107.29 | 0 |
| 12:01 PM | $107.17 | Up $0.15 | $107.17 | $107.02 | 600 |
| 12:01 PM | $107.17 | Up $0.00 | $107.17 | $107.02 | 0 |
| 12:01 PM | $107.17 | Up $0.00 | $107.17 | $107.02 | 0 |
| 12:00 PM | $107.02 | Down $ -0.17 | $107.03 | $107.02 | 200 |
| 11:57 AM | $107.19 | Up $0.18 | $107.19 | $107.18 | 300 |
| 11:57 AM | $107.19 | Up $0.00 | $107.19 | $107.18 | 0 |
| 11:57 AM | $107.19 | Up $0.00 | $107.19 | $107.18 | 0 |
| 11:56 AM | $107.01 | Down $ -0.21 | $107.03 | $107.01 | 700 |
| 11:51 AM | $107.22 | Up $0.21 | $107.22 | $107.16 | 200 |
| 11:51 AM | $107.22 | Up $0.00 | $107.22 | $107.16 | 0 |
| 11:51 AM | $107.22 | Up $0.00 | $107.22 | $107.16 | 0 |
| 11:51 AM | $107.22 | Up $0.00 | $107.22 | $107.16 | 0 |
| 11:51 AM | $107.22 | Up $0.00 | $107.22 | $107.16 | 0 |
| 11:50 AM | $107.01 | Down $ -0.44 | $107.05 | $107.01 | 200 |
| 11:44 AM | $107.45 | Up $0.01 | $107.52 | $107.45 | 400 |
| 11:44 AM | $107.45 | Up $0.00 | $107.52 | $107.45 | 0 |
| 11:44 AM | $107.45 | Up $0.00 | $107.52 | $107.45 | 0 |
| 11:44 AM | $107.45 | Up $0.00 | $107.52 | $107.45 | 0 |
| 11:44 AM | $107.45 | Up $0.00 | $107.52 | $107.45 | 0 |
| 11:44 AM | $107.45 | Up $0.00 | $107.52 | $107.45 | 0 |
| 11:43 AM | $107.44 | Up $0.45 | $107.44 | $107.30 | 400 |
| 11:39 AM | $106.99 | Up $0.02 | $106.99 | $106.98 | 300 |
| 11:39 AM | $106.99 | Up $0.00 | $106.99 | $106.98 | 0 |
| 11:39 AM | $106.99 | Up $0.00 | $106.99 | $106.98 | 0 |
| 11:39 AM | $106.99 | Up $0.00 | $106.99 | $106.98 | 0 |
| 11:37 AM | $106.98 | Down $ -0.04 | $106.98 | $106.98 | 100 |
| 11:37 AM | $106.98 | Up $0.00 | $106.98 | $106.98 | 0 |
| 11:28 AM | $107.01 | Down $ -0.19 | $107.01 | $107.01 | 100 |
| 11:28 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 11:28 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 11:28 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 11:28 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 11:28 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 11:28 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 11:28 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 11:28 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 11:26 AM | $107.20 | Down $ -0.10 | $107.20 | $107.20 | 100 |
| 11:26 AM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 11:19 AM | $107.30 | Up $0.08 | $107.30 | $107.30 | 100 |
| 11:19 AM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 11:19 AM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 11:19 AM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 11:19 AM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 11:19 AM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 11:19 AM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 11:16 AM | $107.22 | Down $ -0.06 | $107.22 | $107.22 | 100 |
| 11:16 AM | $107.22 | Up $0.00 | $107.22 | $107.22 | 0 |
| 11:16 AM | $107.22 | Up $0.00 | $107.22 | $107.22 | 0 |
| 11:13 AM | $107.28 | Down $ -0.10 | $107.29 | $107.28 | 200 |
| 11:13 AM | $107.28 | Up $0.00 | $107.29 | $107.28 | 0 |
| 11:13 AM | $107.28 | Up $0.00 | $107.29 | $107.28 | 0 |
| 11:10 AM | $107.38 | Up $0.08 | $107.38 | $107.35 | 300 |
| 11:10 AM | $107.38 | Up $0.00 | $107.38 | $107.35 | 0 |
| 11:10 AM | $107.38 | Up $0.00 | $107.38 | $107.35 | 0 |
| 11:08 AM | $107.30 | Up $0.28 | $107.30 | $107.30 | 100 |
| 11:08 AM | $107.30 | Up $0.00 | $107.30 | $107.30 | 0 |
| 11:01 AM | $107.02 | Up $0.00 | $107.02 | $107.02 | 100 |
| 11:01 AM | $107.02 | Up $0.00 | $107.02 | $107.02 | 0 |
| 11:01 AM | $107.02 | Up $0.00 | $107.02 | $107.02 | 0 |
| 11:01 AM | $107.02 | Up $0.00 | $107.02 | $107.02 | 0 |
| 11:01 AM | $107.02 | Up $0.00 | $107.02 | $107.02 | 0 |
| 11:01 AM | $107.02 | Up $0.00 | $107.02 | $107.02 | 0 |
| 11:01 AM | $107.02 | Up $0.00 | $107.02 | $107.02 | 0 |
| 10:58 AM | $107.02 | Up $0.09 | $107.02 | $106.96 | 300 |
| 10:58 AM | $107.02 | Up $0.00 | $107.02 | $106.96 | 0 |
| 10:58 AM | $107.02 | Up $0.00 | $107.02 | $106.96 | 0 |
| 10:54 AM | $106.93 | Up $0.27 | $106.93 | $106.82 | 200 |
| 10:54 AM | $106.93 | Up $0.00 | $106.93 | $106.82 | 0 |
| 10:54 AM | $106.93 | Up $0.00 | $106.93 | $106.82 | 0 |
| 10:54 AM | $106.93 | Up $0.00 | $106.93 | $106.82 | 0 |
| 10:51 AM | $106.66 | Up $0.36 | $106.74 | $106.63 | 300 |
| 10:51 AM | $106.66 | Up $0.00 | $106.74 | $106.63 | 0 |
| 10:51 AM | $106.66 | Up $0.00 | $106.74 | $106.63 | 0 |
| 10:46 AM | $106.30 | Down $ -0.23 | $106.52 | $106.30 | 2,000 |
| 10:46 AM | $106.30 | Up $0.00 | $106.52 | $106.30 | 0 |
| 10:46 AM | $106.30 | Up $0.00 | $106.52 | $106.30 | 0 |
| 10:46 AM | $106.30 | Up $0.00 | $106.52 | $106.30 | 0 |
| 10:46 AM | $106.30 | Up $0.00 | $106.52 | $106.30 | 0 |
| 10:44 AM | $106.53 | Down $ -0.39 | $106.75 | $106.53 | 1,100 |
| 10:44 AM | $106.53 | Up $0.00 | $106.75 | $106.53 | 0 |
| 10:39 AM | $106.92 | Up $0.21 | $106.92 | $106.92 | 400 |
| 10:39 AM | $106.92 | Up $0.00 | $106.92 | $106.92 | 0 |
| 10:39 AM | $106.92 | Up $0.00 | $106.92 | $106.92 | 0 |
| 10:39 AM | $106.92 | Up $0.00 | $106.92 | $106.92 | 0 |
| 10:39 AM | $106.92 | Up $0.00 | $106.92 | $106.92 | 0 |
| 10:35 AM | $106.71 | Down $ -0.23 | $106.72 | $106.71 | 300 |
| 10:35 AM | $106.71 | Up $0.00 | $106.72 | $106.71 | 0 |
| 10:35 AM | $106.71 | Up $0.00 | $106.72 | $106.71 | 0 |
| 10:35 AM | $106.71 | Up $0.00 | $106.72 | $106.71 | 0 |
| 10:29 AM | $106.94 | Down $ -0.11 | $106.94 | $106.93 | 300 |
| 10:29 AM | $106.94 | Up $0.00 | $106.94 | $106.93 | 0 |
| 10:29 AM | $106.94 | Up $0.00 | $106.94 | $106.93 | 0 |
| 10:29 AM | $106.94 | Up $0.00 | $106.94 | $106.93 | 0 |
| 10:29 AM | $106.94 | Up $0.00 | $106.94 | $106.93 | 0 |
| 10:29 AM | $106.94 | Up $0.00 | $106.94 | $106.93 | 0 |
| 10:27 AM | $107.05 | Up $0.24 | $107.05 | $106.88 | 500 |
| 10:27 AM | $107.05 | Up $0.00 | $107.05 | $106.88 | 0 |
| 10:23 AM | $106.81 | Down $ -0.17 | $106.81 | $106.81 | 700 |
| 10:23 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:23 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:23 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:11 AM | $106.98 | Down $ -0.40 | $106.99 | $106.98 | 200 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 10:11 AM | $106.98 | Up $0.00 | $106.99 | $106.98 | 0 |
| 09:57 AM | $107.38 | Up $0.02 | $107.38 | $107.38 | 200 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:57 AM | $107.38 | Up $0.00 | $107.38 | $107.38 | 0 |
| 09:55 AM | $107.36 | Up $0.19 | $107.36 | $107.30 | 300 |
| 09:55 AM | $107.36 | Up $0.00 | $107.36 | $107.30 | 0 |
| 09:51 AM | $107.17 | Down $ -0.18 | $107.18 | $107.17 | 400 |
| 09:51 AM | $107.17 | Up $0.00 | $107.18 | $107.17 | 0 |
| 09:51 AM | $107.17 | Up $0.00 | $107.18 | $107.17 | 0 |
| 09:51 AM | $107.17 | Up $0.00 | $107.18 | $107.17 | 0 |
| 09:50 AM | $107.35 | Down $ -0.24 | $107.71 | $107.35 | 700 |
| 09:45 AM | $107.59 | Down $ -0.80 | $107.60 | $107.59 | 200 |
| 09:45 AM | $107.59 | Up $0.00 | $107.60 | $107.59 | 0 |
| 09:45 AM | $107.59 | Up $0.00 | $107.60 | $107.59 | 0 |
| 09:45 AM | $107.59 | Up $0.00 | $107.60 | $107.59 | 0 |
| 09:45 AM | $107.59 | Up $0.00 | $107.60 | $107.59 | 0 |
| 09:40 AM | $108.39 | Up $0.42 | $108.39 | $108.39 | 100 |
| 09:40 AM | $108.39 | Up $0.00 | $108.39 | $108.39 | 0 |
| 09:40 AM | $108.39 | Up $0.00 | $108.39 | $108.39 | 0 |
| 09:40 AM | $108.39 | Up $0.00 | $108.39 | $108.39 | 0 |
| 09:40 AM | $108.39 | Up $0.00 | $108.39 | $108.39 | 0 |
| 09:37 AM | $107.97 | Down $ -0.01 | $108.25 | $107.97 | 1,100 |
| 09:37 AM | $107.97 | Up $0.00 | $108.25 | $107.97 | 0 |
| 09:37 AM | $107.97 | Up $0.00 | $108.25 | $107.97 | 0 |
| 09:36 AM | $107.98 | Up $0.70 | $107.98 | $107.89 | 1,400 |
| 09:34 AM | $107.28 | Up $0.01 | $107.28 | $107.28 | 1,000 |
| 09:34 AM | $107.28 | Up $0.00 | $107.28 | $107.28 | 0 |
| 09:31 AM | $107.27 | Up $0.49 | $107.27 | $106.41 | 700 |
| 09:31 AM | $107.27 | Up $0.00 | $107.27 | $106.41 | 0 |
| 09:31 AM | $107.27 | Up $0.00 | $107.27 | $106.41 | 0 |
| 09:30 AM | $106.78 | Up $0.41 | $106.78 | $106.78 | 100 |
| Previous close | $106.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $108.00 | $107.03 | $108.35 | $106.91 | 36,200 |
| 29-03-2023 | $106.37 | $106.30 | $106.66 | $105.77 | 14,500 |
| 28-03-2023 | $106.00 | $106.50 | $107.98 | $105.35 | 43,200 |
| 27-03-2023 | $107.32 | $107.56 | $108.28 | $107.04 | 22,600 |
| 24-03-2023 | $107.05 | $106.53 | $107.47 | $106.00 | 29,300 |
| 23-03-2023 | $106.62 | $108.55 | $108.78 | $106.25 | 23,500 |
| 22-03-2023 | $108.00 | $109.42 | $109.42 | $107.55 | 31,800 |
| 21-03-2023 | $108.18 | $107.98 | $109.25 | $107.98 | 32,000 |
| 20-03-2023 | $105.74 | $104.00 | $105.80 | $103.28 | 63,100 |
| 17-03-2023 | $106.24 | $105.85 | $107.40 | $105.85 | 63,000 |
| 16-03-2023 | $108.93 | $109.20 | $109.20 | $107.76 | 21,500 |
| 15-03-2023 | $106.92 | $108.25 | $108.69 | $104.74 | 65,900 |
| 14-03-2023 | $108.92 | $110.87 | $111.51 | $108.46 | 64,600 |
| 13-03-2023 | $107.70 | $106.93 | $108.65 | $105.85 | 29,000 |
| 10-03-2023 | $108.19 | $109.85 | $110.94 | $108.13 | 52,500 |
| 09-03-2023 | $111.77 | $113.08 | $114.17 | $111.33 | 92,000 |
| 08-03-2023 | $113.08 | $107.72 | $113.42 | $107.69 | 142,900 |
| 07-03-2023 | $107.99 | $108.79 | $110.13 | $107.03 | 110,300 |
| 06-03-2023 | $111.50 | $113.54 | $115.00 | $111.50 | 243,600 |
| 03-03-2023 | $124.99 | $122.84 | $125.36 | $122.80 | 26,300 |
| 02-03-2023 | $122.00 | $121.76 | $124.08 | $121.74 | 45,700 |
| 01-03-2023 | $120.47 | $120.73 | $123.62 | $119.63 | 47,800 |
| 28-02-2023 | $121.08 | $120.77 | $122.73 | $120.20 | 67,000 |
| 27-02-2023 | $119.67 | $123.21 | $124.24 | $118.81 | 100,400 |
| 24-02-2023 | $123.65 | $123.61 | $124.67 | $122.76 | 19,600 |
| 23-02-2023 | $127.09 | $125.15 | $128.10 | $124.76 | 22,800 |
| 22-02-2023 | $124.80 | $125.53 | $125.76 | $124.10 | 26,900 |
| 21-02-2023 | $125.69 | $126.75 | $127.87 | $125.17 | 20,600 |
| 17-02-2023 | $129.93 | $131.55 | $131.55 | $129.67 | 23,200 |
| 16-02-2023 | $132.53 | $133.08 | $133.93 | $131.66 | 13,700 |
Graphs are not available, please refer to the detailed table