Quotes and Market Data
Find a quote
GOEASY LTD
147.81 Down -11.07 (-7.49 %)
Delayed : 2025/05/08 17:40:00
- Previous close $158.88
- Opening $147.93
- Price Ask $147.60
- Price Bid $147.60
- Size Bid 3
- Size Ask 1
- Today High $148.87
- Today Low $142.06
- 52 Weeks High $206.02
- 52 Weeks Low $134.01
- Volume 270,391
Fundamentals
- P/E Ratio : 9.75
- Earnings/Share : 1.81
- Dividends/Share : $1.46
- Current Div. Yield : 3.95
- Market Cap (M) : 2,375.10
- Shares Out (M) : 16.07
- Exchange : XTSE
- Ex Dividend Date : 2025/06/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $147.81 | Down $ -0.04 | $147.81 | $147.81 | 2,400 |
| 03:59 PM | $147.85 | Up $0.31 | $147.85 | $147.54 | 800 |
| 03:58 PM | $147.54 | Down $ -0.21 | $147.87 | $147.54 | 800 |
| 03:57 PM | $147.75 | Down $ -0.03 | $147.75 | $147.70 | 700 |
| 03:56 PM | $147.78 | Down $ -0.03 | $147.82 | $147.78 | 500 |
| 03:55 PM | $147.81 | Down $ -0.15 | $147.84 | $147.79 | 900 |
| 03:54 PM | $147.96 | Up $0.14 | $147.96 | $147.77 | 1,100 |
| 03:53 PM | $147.82 | Up $0.09 | $147.83 | $147.82 | 500 |
| 03:52 PM | $147.73 | Down $ -0.09 | $147.84 | $147.68 | 1,500 |
| 03:51 PM | $147.82 | Up $0.05 | $147.82 | $147.55 | 200 |
| 03:50 PM | $147.77 | Down $ -0.01 | $147.96 | $147.77 | 4,300 |
| 03:49 PM | $147.78 | Down $ -0.16 | $147.97 | $147.78 | 500 |
| 03:48 PM | $147.94 | Up $0.28 | $147.94 | $147.77 | 300 |
| 03:47 PM | $147.66 | Up $0.05 | $147.77 | $147.64 | 1,800 |
| 03:46 PM | $147.61 | Down $ -0.08 | $147.61 | $147.34 | 700 |
| 03:44 PM | $147.69 | Up $0.34 | $147.69 | $147.35 | 200 |
| 03:44 PM | $147.69 | Up $0.00 | $147.69 | $147.35 | 0 |
| 03:43 PM | $147.35 | Down $ -0.04 | $147.64 | $147.35 | 400 |
| 03:42 PM | $147.39 | Down $ -0.13 | $147.39 | $147.39 | 100 |
| 03:41 PM | $147.52 | Up $0.26 | $147.52 | $147.26 | 200 |
| 03:40 PM | $147.26 | Down $ -0.11 | $147.57 | $147.26 | 300 |
| 03:39 PM | $147.37 | Up $0.26 | $147.39 | $147.37 | 400 |
| 03:38 PM | $147.11 | Down $ -0.09 | $147.11 | $147.11 | 100 |
| 03:37 PM | $147.20 | Down $ -0.26 | $147.53 | $147.20 | 2,100 |
| 03:36 PM | $147.46 | Up $0.26 | $147.51 | $147.30 | 1,300 |
| 03:35 PM | $147.20 | Down $ -0.12 | $147.20 | $147.20 | 200 |
| 03:34 PM | $147.32 | Up $0.03 | $147.32 | $147.17 | 1,000 |
| 03:33 PM | $147.28 | Up $0.30 | $147.32 | $147.07 | 2,600 |
| 03:31 PM | $146.98 | Down $ -0.02 | $147.01 | $146.98 | 900 |
| 03:31 PM | $146.98 | Up $0.00 | $147.01 | $146.98 | 0 |
| 03:30 PM | $147.00 | Down $ -0.01 | $147.12 | $147.00 | 600 |
| 03:28 PM | $147.01 | Down $ -0.08 | $147.01 | $147.01 | 600 |
| 03:28 PM | $147.01 | Up $0.00 | $147.01 | $147.01 | 0 |
| 03:27 PM | $147.09 | Up $0.43 | $147.10 | $146.65 | 3,200 |
| 03:26 PM | $146.66 | Down $ -0.45 | $147.01 | $146.66 | 800 |
| 03:25 PM | $147.11 | Up $0.03 | $147.21 | $147.11 | 1,300 |
| 03:24 PM | $147.08 | Down $ -0.59 | $147.30 | $147.08 | 200 |
| 03:23 PM | $147.67 | Up $0.15 | $147.67 | $147.54 | 200 |
| 03:22 PM | $147.52 | Down $ -0.25 | $147.79 | $147.50 | 1,000 |
| 03:21 PM | $147.77 | Down $ -0.22 | $147.80 | $147.77 | 500 |
| 03:20 PM | $147.99 | Down $ -0.02 | $147.99 | $147.99 | 100 |
| 03:18 PM | $148.01 | Up $0.45 | $148.01 | $147.70 | 1,300 |
| 03:18 PM | $148.01 | Up $0.00 | $148.01 | $147.70 | 0 |
| 03:17 PM | $147.56 | Down $ -0.19 | $147.57 | $147.56 | 200 |
| 03:12 PM | $147.75 | Down $ -0.17 | $147.85 | $147.75 | 1,800 |
| 03:12 PM | $147.75 | Up $0.00 | $147.85 | $147.75 | 0 |
| 03:12 PM | $147.75 | Up $0.00 | $147.85 | $147.75 | 0 |
| 03:12 PM | $147.75 | Up $0.00 | $147.85 | $147.75 | 0 |
| 03:12 PM | $147.75 | Up $0.00 | $147.85 | $147.75 | 0 |
| 03:11 PM | $147.92 | Down $ -0.01 | $147.92 | $147.92 | 200 |
| 03:10 PM | $147.93 | Down $ -0.40 | $147.93 | $147.93 | 200 |
| 03:08 PM | $148.33 | Up $0.40 | $148.33 | $147.99 | 700 |
| 03:08 PM | $148.33 | Up $0.00 | $148.33 | $147.99 | 0 |
| 03:07 PM | $147.93 | Down $ -0.20 | $147.93 | $147.93 | 200 |
| 03:05 PM | $148.13 | Down $ -0.01 | $148.15 | $148.13 | 300 |
| 03:05 PM | $148.13 | Up $0.00 | $148.15 | $148.13 | 0 |
| 03:01 PM | $148.14 | Up $0.32 | $148.14 | $147.71 | 1,000 |
| 03:01 PM | $148.14 | Up $0.00 | $148.14 | $147.71 | 0 |
| 03:01 PM | $148.14 | Up $0.00 | $148.14 | $147.71 | 0 |
| 03:01 PM | $148.14 | Up $0.00 | $148.14 | $147.71 | 0 |
| 03:00 PM | $147.82 | Down $ -0.05 | $147.83 | $147.82 | 400 |
| 02:58 PM | $147.87 | Down $ -0.19 | $148.00 | $147.87 | 600 |
| 02:58 PM | $147.87 | Up $0.00 | $148.00 | $147.87 | 0 |
| 02:57 PM | $148.06 | Up $0.19 | $148.07 | $147.89 | 1,000 |
| 02:53 PM | $147.87 | Down $ -0.10 | $147.87 | $147.87 | 500 |
| 02:53 PM | $147.87 | Up $0.00 | $147.87 | $147.87 | 0 |
| 02:53 PM | $147.87 | Up $0.00 | $147.87 | $147.87 | 0 |
| 02:53 PM | $147.87 | Up $0.00 | $147.87 | $147.87 | 0 |
| 02:52 PM | $147.97 | Up $0.04 | $147.98 | $147.92 | 1,200 |
| 02:51 PM | $147.93 | Up $0.39 | $147.93 | $147.93 | 100 |
| 02:50 PM | $147.54 | Down $ -0.46 | $147.54 | $147.52 | 400 |
| 02:48 PM | $148.00 | Up $0.47 | $148.00 | $148.00 | 100 |
| 02:48 PM | $148.00 | Up $0.00 | $148.00 | $148.00 | 0 |
| 02:41 PM | $147.53 | Up $0.18 | $147.53 | $147.34 | 700 |
| 02:41 PM | $147.53 | Up $0.00 | $147.53 | $147.34 | 0 |
| 02:41 PM | $147.53 | Up $0.00 | $147.53 | $147.34 | 0 |
| 02:41 PM | $147.53 | Up $0.00 | $147.53 | $147.34 | 0 |
| 02:41 PM | $147.53 | Up $0.00 | $147.53 | $147.34 | 0 |
| 02:41 PM | $147.53 | Up $0.00 | $147.53 | $147.34 | 0 |
| 02:41 PM | $147.53 | Up $0.00 | $147.53 | $147.34 | 0 |
| 02:40 PM | $147.35 | Up $0.35 | $147.35 | $147.27 | 300 |
| 02:37 PM | $147.00 | Up $0.24 | $147.00 | $146.79 | 500 |
| 02:37 PM | $147.00 | Up $0.00 | $147.00 | $146.79 | 0 |
| 02:37 PM | $147.00 | Up $0.00 | $147.00 | $146.79 | 0 |
| 02:35 PM | $146.76 | Up $0.00 | $146.77 | $146.76 | 400 |
| 02:35 PM | $146.76 | Up $0.00 | $146.77 | $146.76 | 0 |
| 02:34 PM | $146.76 | Up $0.04 | $146.76 | $146.74 | 200 |
| 02:33 PM | $146.72 | Up $0.11 | $146.72 | $146.60 | 1,500 |
| 02:32 PM | $146.61 | Up $0.06 | $146.61 | $146.48 | 200 |
| 02:30 PM | $146.55 | Up $0.06 | $146.58 | $146.55 | 500 |
| 02:30 PM | $146.55 | Up $0.00 | $146.58 | $146.55 | 0 |
| 02:23 PM | $146.49 | Up $0.02 | $146.50 | $146.49 | 400 |
| 02:23 PM | $146.49 | Up $0.00 | $146.50 | $146.49 | 0 |
| 02:23 PM | $146.49 | Up $0.00 | $146.50 | $146.49 | 0 |
| 02:23 PM | $146.49 | Up $0.00 | $146.50 | $146.49 | 0 |
| 02:23 PM | $146.49 | Up $0.00 | $146.50 | $146.49 | 0 |
| 02:23 PM | $146.49 | Up $0.00 | $146.50 | $146.49 | 0 |
| 02:23 PM | $146.49 | Up $0.00 | $146.50 | $146.49 | 0 |
| 02:21 PM | $146.47 | Up $0.15 | $146.47 | $146.46 | 300 |
| 02:21 PM | $146.47 | Up $0.00 | $146.47 | $146.46 | 0 |
| 02:19 PM | $146.32 | Up $0.26 | $146.32 | $146.27 | 600 |
| 02:19 PM | $146.32 | Up $0.00 | $146.32 | $146.27 | 0 |
| 02:15 PM | $146.06 | Down $ -0.22 | $146.06 | $145.99 | 600 |
| 02:15 PM | $146.06 | Up $0.00 | $146.06 | $145.99 | 0 |
| 02:15 PM | $146.06 | Up $0.00 | $146.06 | $145.99 | 0 |
| 02:15 PM | $146.06 | Up $0.00 | $146.06 | $145.99 | 0 |
| 02:14 PM | $146.28 | Up $0.02 | $146.28 | $146.27 | 600 |
| 02:12 PM | $146.26 | Up $0.12 | $146.28 | $146.22 | 500 |
| 02:12 PM | $146.26 | Up $0.00 | $146.28 | $146.22 | 0 |
| 02:11 PM | $146.14 | Down $ -0.06 | $146.14 | $146.14 | 100 |
| 02:09 PM | $146.20 | Up $0.20 | $146.20 | $146.20 | 100 |
| 02:09 PM | $146.20 | Up $0.00 | $146.20 | $146.20 | 0 |
| 02:08 PM | $146.00 | Down $ -0.58 | $146.31 | $146.00 | 1,700 |
| 02:07 PM | $146.58 | Down $ -0.28 | $146.59 | $146.50 | 1,200 |
| 02:06 PM | $146.86 | Up $0.02 | $146.86 | $146.84 | 500 |
| 02:05 PM | $146.84 | Down $ -0.01 | $146.84 | $146.84 | 100 |
| 02:04 PM | $146.85 | Down $ -0.12 | $146.85 | $146.69 | 600 |
| 02:01 PM | $146.97 | Down $ -0.02 | $146.97 | $146.97 | 200 |
| 02:01 PM | $146.97 | Up $0.00 | $146.97 | $146.97 | 0 |
| 02:01 PM | $146.97 | Up $0.00 | $146.97 | $146.97 | 0 |
| 02:00 PM | $146.99 | Down $ -0.01 | $147.00 | $146.99 | 900 |
| 01:58 PM | $147.00 | Down $ -0.50 | $147.22 | $147.00 | 2,000 |
| 01:58 PM | $147.00 | Up $0.00 | $147.22 | $147.00 | 0 |
| 01:55 PM | $147.50 | Down $ -0.25 | $147.56 | $147.50 | 900 |
| 01:55 PM | $147.50 | Up $0.00 | $147.56 | $147.50 | 0 |
| 01:55 PM | $147.50 | Up $0.00 | $147.56 | $147.50 | 0 |
| 01:54 PM | $147.75 | Up $0.04 | $147.77 | $147.66 | 900 |
| 01:42 PM | $147.71 | Up $0.01 | $147.71 | $147.71 | 100 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:42 PM | $147.71 | Up $0.00 | $147.71 | $147.71 | 0 |
| 01:41 PM | $147.70 | Up $0.00 | $147.70 | $147.70 | 100 |
| 01:40 PM | $147.70 | Up $0.26 | $147.70 | $147.70 | 200 |
| 01:39 PM | $147.44 | Up $0.00 | $147.44 | $147.09 | 1,600 |
| 01:35 PM | $147.44 | Down $ -0.36 | $147.60 | $147.44 | 300 |
| 01:35 PM | $147.44 | Up $0.00 | $147.60 | $147.44 | 0 |
| 01:35 PM | $147.44 | Up $0.00 | $147.60 | $147.44 | 0 |
| 01:35 PM | $147.44 | Up $0.00 | $147.60 | $147.44 | 0 |
| 01:33 PM | $147.80 | Down $ -0.04 | $147.85 | $147.80 | 300 |
| 01:33 PM | $147.80 | Up $0.00 | $147.85 | $147.80 | 0 |
| 01:28 PM | $147.84 | Up $0.00 | $147.84 | $147.79 | 200 |
| 01:28 PM | $147.84 | Up $0.00 | $147.84 | $147.79 | 0 |
| 01:28 PM | $147.84 | Up $0.00 | $147.84 | $147.79 | 0 |
| 01:28 PM | $147.84 | Up $0.00 | $147.84 | $147.79 | 0 |
| 01:28 PM | $147.84 | Up $0.00 | $147.84 | $147.79 | 0 |
| 01:24 PM | $147.84 | Down $ -0.26 | $147.88 | $147.68 | 1,200 |
| 01:24 PM | $147.84 | Up $0.00 | $147.88 | $147.68 | 0 |
| 01:24 PM | $147.84 | Up $0.00 | $147.88 | $147.68 | 0 |
| 01:24 PM | $147.84 | Up $0.00 | $147.88 | $147.68 | 0 |
| 01:18 PM | $148.10 | Down $ -0.36 | $148.10 | $148.00 | 700 |
| 01:18 PM | $148.10 | Up $0.00 | $148.10 | $148.00 | 0 |
| 01:18 PM | $148.10 | Up $0.00 | $148.10 | $148.00 | 0 |
| 01:18 PM | $148.10 | Up $0.00 | $148.10 | $148.00 | 0 |
| 01:18 PM | $148.10 | Up $0.00 | $148.10 | $148.00 | 0 |
| 01:18 PM | $148.10 | Up $0.00 | $148.10 | $148.00 | 0 |
| 01:17 PM | $148.46 | Down $ -0.26 | $148.82 | $148.46 | 400 |
| 01:13 PM | $148.72 | Up $0.45 | $148.87 | $148.24 | 1,900 |
| 01:13 PM | $148.72 | Up $0.00 | $148.87 | $148.24 | 0 |
| 01:13 PM | $148.72 | Up $0.00 | $148.87 | $148.24 | 0 |
| 01:13 PM | $148.72 | Up $0.00 | $148.87 | $148.24 | 0 |
| 01:11 PM | $148.27 | Up $0.03 | $148.35 | $148.27 | 400 |
| 01:11 PM | $148.27 | Up $0.00 | $148.35 | $148.27 | 0 |
| 01:10 PM | $148.24 | Down $ -0.08 | $148.24 | $148.24 | 100 |
| 01:09 PM | $148.32 | Up $0.22 | $148.34 | $147.90 | 2,400 |
| 01:08 PM | $148.10 | Down $ -0.06 | $148.10 | $148.10 | 200 |
| 01:06 PM | $148.17 | Down $ -0.17 | $148.17 | $148.17 | 100 |
| 01:06 PM | $148.17 | Up $0.00 | $148.17 | $148.17 | 0 |
| 01:04 PM | $148.33 | Up $0.16 | $148.33 | $148.17 | 300 |
| 01:04 PM | $148.33 | Up $0.00 | $148.33 | $148.17 | 0 |
| 01:03 PM | $148.17 | Down $ -0.11 | $148.17 | $148.17 | 200 |
| 01:01 PM | $148.28 | Down $ -0.24 | $148.28 | $148.11 | 600 |
| 01:01 PM | $148.28 | Up $0.00 | $148.28 | $148.11 | 0 |
| 12:58 PM | $148.52 | Up $0.39 | $148.52 | $148.52 | 100 |
| 12:58 PM | $148.52 | Up $0.00 | $148.52 | $148.52 | 0 |
| 12:58 PM | $148.52 | Up $0.00 | $148.52 | $148.52 | 0 |
| 12:57 PM | $148.13 | Up $0.16 | $148.14 | $147.91 | 700 |
| 12:54 PM | $147.97 | Down $ -0.06 | $148.16 | $147.97 | 800 |
| 12:54 PM | $147.97 | Up $0.00 | $148.16 | $147.97 | 0 |
| 12:54 PM | $147.97 | Up $0.00 | $148.16 | $147.97 | 0 |
| 12:48 PM | $148.03 | Up $0.91 | $148.03 | $147.27 | 1,500 |
| 12:48 PM | $148.03 | Up $0.00 | $148.03 | $147.27 | 0 |
| 12:48 PM | $148.03 | Up $0.00 | $148.03 | $147.27 | 0 |
| 12:48 PM | $148.03 | Up $0.00 | $148.03 | $147.27 | 0 |
| 12:48 PM | $148.03 | Up $0.00 | $148.03 | $147.27 | 0 |
| 12:48 PM | $148.03 | Up $0.00 | $148.03 | $147.27 | 0 |
| 12:45 PM | $147.13 | Up $0.22 | $147.26 | $147.00 | 1,100 |
| 12:45 PM | $147.13 | Up $0.00 | $147.26 | $147.00 | 0 |
| 12:45 PM | $147.13 | Up $0.00 | $147.26 | $147.00 | 0 |
| 12:42 PM | $146.90 | Down $ -0.21 | $146.90 | $146.90 | 100 |
| 12:42 PM | $146.90 | Up $0.00 | $146.90 | $146.90 | 0 |
| 12:42 PM | $146.90 | Up $0.00 | $146.90 | $146.90 | 0 |
| 12:41 PM | $147.11 | Up $0.26 | $147.11 | $147.11 | 100 |
| 12:40 PM | $146.85 | Down $ -0.13 | $147.15 | $146.85 | 200 |
| 12:37 PM | $146.98 | Up $0.06 | $147.07 | $146.92 | 1,200 |
| 12:37 PM | $146.98 | Up $0.00 | $147.07 | $146.92 | 0 |
| 12:37 PM | $146.98 | Up $0.00 | $147.07 | $146.92 | 0 |
| 12:35 PM | $146.92 | Up $0.19 | $146.92 | $146.89 | 1,000 |
| 12:35 PM | $146.92 | Up $0.00 | $146.92 | $146.89 | 0 |
| 12:33 PM | $146.73 | Up $0.12 | $146.73 | $146.73 | 100 |
| 12:33 PM | $146.73 | Up $0.00 | $146.73 | $146.73 | 0 |
| 12:30 PM | $146.61 | Up $0.04 | $146.61 | $146.57 | 800 |
| 12:30 PM | $146.61 | Up $0.00 | $146.61 | $146.57 | 0 |
| 12:30 PM | $146.61 | Up $0.00 | $146.61 | $146.57 | 0 |
| 12:25 PM | $146.57 | Up $0.00 | $146.57 | $146.57 | 100 |
| 12:25 PM | $146.57 | Up $0.00 | $146.57 | $146.57 | 0 |
| 12:25 PM | $146.57 | Up $0.00 | $146.57 | $146.57 | 0 |
| 12:25 PM | $146.57 | Up $0.00 | $146.57 | $146.57 | 0 |
| 12:25 PM | $146.57 | Up $0.00 | $146.57 | $146.57 | 0 |
| 12:22 PM | $146.57 | Down $ -0.18 | $146.60 | $146.57 | 500 |
| 12:22 PM | $146.57 | Up $0.00 | $146.60 | $146.57 | 0 |
| 12:22 PM | $146.57 | Up $0.00 | $146.60 | $146.57 | 0 |
| 12:20 PM | $146.75 | Up $0.18 | $146.75 | $146.60 | 400 |
| 12:20 PM | $146.75 | Up $0.00 | $146.75 | $146.60 | 0 |
| 12:15 PM | $146.57 | Down $ -0.01 | $146.58 | $146.57 | 400 |
| 12:15 PM | $146.57 | Up $0.00 | $146.58 | $146.57 | 0 |
| 12:15 PM | $146.57 | Up $0.00 | $146.58 | $146.57 | 0 |
| 12:15 PM | $146.57 | Up $0.00 | $146.58 | $146.57 | 0 |
| 12:15 PM | $146.57 | Up $0.00 | $146.58 | $146.57 | 0 |
| 12:12 PM | $146.58 | Up $0.00 | $146.58 | $146.58 | 100 |
| 12:12 PM | $146.58 | Up $0.00 | $146.58 | $146.58 | 0 |
| 12:12 PM | $146.58 | Up $0.00 | $146.58 | $146.58 | 0 |
| 12:08 PM | $146.58 | Up $0.18 | $146.92 | $145.90 | 3,300 |
| 12:08 PM | $146.58 | Up $0.00 | $146.92 | $145.90 | 0 |
| 12:08 PM | $146.58 | Up $0.00 | $146.92 | $145.90 | 0 |
| 12:08 PM | $146.58 | Up $0.00 | $146.92 | $145.90 | 0 |
| 12:07 PM | $146.40 | Up $0.31 | $146.40 | $146.40 | 300 |
| 12:05 PM | $146.09 | Up $0.19 | $146.09 | $146.04 | 1,200 |
| 12:05 PM | $146.09 | Up $0.00 | $146.09 | $146.04 | 0 |
| 12:01 PM | $145.90 | Down $ -0.01 | $145.90 | $145.90 | 400 |
| 12:01 PM | $145.90 | Up $0.00 | $145.90 | $145.90 | 0 |
| 12:01 PM | $145.90 | Up $0.00 | $145.90 | $145.90 | 0 |
| 12:01 PM | $145.90 | Up $0.00 | $145.90 | $145.90 | 0 |
| 12:00 PM | $145.91 | Down $ -0.09 | $146.02 | $145.91 | 300 |
| 11:58 AM | $146.00 | Up $0.32 | $146.00 | $145.99 | 800 |
| 11:58 AM | $146.00 | Up $0.00 | $146.00 | $145.99 | 0 |
| 11:56 AM | $145.68 | Up $0.34 | $145.68 | $145.60 | 800 |
| 11:56 AM | $145.68 | Up $0.00 | $145.68 | $145.60 | 0 |
| 11:55 AM | $145.34 | Down $ -0.41 | $145.60 | $145.34 | 1,100 |
| 11:54 AM | $145.75 | Down $ -0.14 | $145.75 | $145.75 | 300 |
| 11:53 AM | $145.89 | Up $0.38 | $145.89 | $145.80 | 400 |
| 11:49 AM | $145.51 | Down $ -0.28 | $145.68 | $145.51 | 200 |
| 11:49 AM | $145.51 | Up $0.00 | $145.68 | $145.51 | 0 |
| 11:49 AM | $145.51 | Up $0.00 | $145.68 | $145.51 | 0 |
| 11:49 AM | $145.51 | Up $0.00 | $145.68 | $145.51 | 0 |
| 11:48 AM | $145.79 | Up $0.25 | $145.79 | $145.69 | 600 |
| 11:45 AM | $145.54 | Up $0.01 | $145.54 | $145.54 | 100 |
| 11:45 AM | $145.54 | Up $0.00 | $145.54 | $145.54 | 0 |
| 11:45 AM | $145.54 | Up $0.00 | $145.54 | $145.54 | 0 |
| 11:44 AM | $145.53 | Up $0.03 | $145.53 | $145.53 | 100 |
| 11:43 AM | $145.50 | Up $0.30 | $145.50 | $145.50 | 200 |
| 11:41 AM | $145.20 | Up $0.00 | $145.20 | $145.20 | 100 |
| 11:41 AM | $145.20 | Up $0.00 | $145.20 | $145.20 | 0 |
| 11:40 AM | $145.20 | Down $ -0.05 | $145.20 | $145.20 | 200 |
| 11:39 AM | $145.25 | Up $0.26 | $145.25 | $145.16 | 400 |
| 11:38 AM | $144.99 | Down $ -0.01 | $144.99 | $144.99 | 100 |
| 11:35 AM | $145.00 | Down $ -0.21 | $145.00 | $145.00 | 100 |
| 11:35 AM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 11:35 AM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 11:34 AM | $145.21 | Up $0.57 | $145.21 | $144.64 | 700 |
| 11:33 AM | $144.64 | Down $ -0.20 | $144.64 | $144.64 | 1,000 |
| 11:31 AM | $144.84 | Down $ -0.01 | $144.84 | $144.84 | 200 |
| 11:31 AM | $144.84 | Up $0.00 | $144.84 | $144.84 | 0 |
| 11:30 AM | $144.85 | Up $0.08 | $144.85 | $144.79 | 600 |
| 11:29 AM | $144.77 | Down $ -0.41 | $145.00 | $144.77 | 700 |
| 11:28 AM | $145.18 | Down $ -0.22 | $145.20 | $145.18 | 500 |
| 11:27 AM | $145.40 | Up $0.40 | $145.40 | $145.19 | 800 |
| 11:26 AM | $145.00 | Up $0.00 | $145.00 | $145.00 | 100 |
| 11:25 AM | $145.00 | Down $ -0.27 | $145.31 | $145.00 | 800 |
| 11:24 AM | $145.27 | Up $0.13 | $145.27 | $145.24 | 300 |
| 11:22 AM | $145.14 | Up $0.28 | $145.14 | $145.13 | 400 |
| 11:22 AM | $145.14 | Up $0.00 | $145.14 | $145.13 | 0 |
| 11:20 AM | $144.86 | Down $ -0.13 | $144.86 | $144.86 | 100 |
| 11:20 AM | $144.86 | Up $0.00 | $144.86 | $144.86 | 0 |
| 11:19 AM | $144.99 | Up $0.17 | $144.99 | $144.79 | 1,000 |
| 11:17 AM | $144.82 | Down $ -0.46 | $145.12 | $144.82 | 1,700 |
| 11:17 AM | $144.82 | Up $0.00 | $145.12 | $144.82 | 0 |
| 11:16 AM | $145.28 | Up $0.18 | $145.28 | $145.28 | 300 |
| 11:14 AM | $145.10 | Up $0.04 | $145.10 | $145.07 | 600 |
| 11:14 AM | $145.10 | Up $0.00 | $145.10 | $145.07 | 0 |
| 11:13 AM | $145.06 | Up $0.01 | $145.06 | $145.05 | 300 |
| 11:12 AM | $145.05 | Up $0.12 | $145.05 | $145.05 | 100 |
| 11:11 AM | $144.93 | Up $0.08 | $144.95 | $144.50 | 2,500 |
| 11:07 AM | $144.85 | Up $0.19 | $144.85 | $144.64 | 1,100 |
| 11:07 AM | $144.85 | Up $0.00 | $144.85 | $144.64 | 0 |
| 11:07 AM | $144.85 | Up $0.00 | $144.85 | $144.64 | 0 |
| 11:07 AM | $144.85 | Up $0.00 | $144.85 | $144.64 | 0 |
| 11:06 AM | $144.66 | Down $ -1.09 | $145.30 | $144.66 | 1,500 |
| 11:05 AM | $145.75 | Up $0.00 | $145.75 | $145.75 | 100 |
| 11:02 AM | $145.75 | Up $0.52 | $145.75 | $145.75 | 100 |
| 11:02 AM | $145.75 | Up $0.00 | $145.75 | $145.75 | 0 |
| 11:02 AM | $145.75 | Up $0.00 | $145.75 | $145.75 | 0 |
| 11:01 AM | $145.23 | Up $0.07 | $145.23 | $145.22 | 300 |
| 11:00 AM | $145.16 | Up $0.66 | $145.16 | $144.46 | 2,300 |
| 10:58 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 200 |
| 10:58 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 0 |
| 10:57 AM | $144.50 | Up $0.16 | $144.50 | $144.18 | 800 |
| 10:55 AM | $144.34 | Up $0.33 | $144.34 | $144.04 | 800 |
| 10:55 AM | $144.34 | Up $0.00 | $144.34 | $144.04 | 0 |
| 10:54 AM | $144.01 | Down $ -0.42 | $144.40 | $143.69 | 8,200 |
| 10:53 AM | $144.43 | Down $ -0.38 | $144.87 | $144.43 | 1,000 |
| 10:52 AM | $144.81 | Up $0.16 | $144.81 | $144.40 | 1,600 |
| 10:51 AM | $144.65 | Up $0.00 | $144.66 | $144.65 | 200 |
| 10:50 AM | $144.65 | Down $ -0.26 | $144.91 | $144.65 | 1,100 |
| 10:49 AM | $144.91 | Down $ -0.09 | $144.92 | $144.60 | 1,300 |
| 10:48 AM | $145.00 | Down $ -0.03 | $145.03 | $145.00 | 1,300 |
| 10:47 AM | $145.03 | Up $0.08 | $145.04 | $145.03 | 1,000 |
| 10:46 AM | $144.95 | Down $ -0.15 | $144.95 | $144.92 | 700 |
| 10:45 AM | $145.10 | Down $ -0.43 | $145.40 | $144.36 | 8,600 |
| 10:43 AM | $145.53 | Down $ -0.25 | $145.78 | $145.53 | 1,000 |
| 10:43 AM | $145.53 | Up $0.00 | $145.78 | $145.53 | 0 |
| 10:41 AM | $145.78 | Down $ -0.46 | $146.13 | $145.62 | 3,000 |
| 10:41 AM | $145.78 | Up $0.00 | $146.13 | $145.62 | 0 |
| 10:40 AM | $146.24 | Down $ -0.29 | $146.53 | $146.24 | 900 |
| 10:39 AM | $146.53 | Up $0.20 | $146.53 | $146.53 | 100 |
| 10:38 AM | $146.33 | Down $ -0.45 | $146.34 | $146.33 | 200 |
| 10:37 AM | $146.78 | Down $ -0.01 | $146.78 | $146.48 | 1,700 |
| 10:36 AM | $146.79 | Down $ -0.02 | $146.82 | $146.79 | 200 |
| 10:35 AM | $146.81 | Down $ -0.01 | $146.81 | $146.81 | 500 |
| 10:34 AM | $146.82 | Up $0.06 | $146.97 | $146.82 | 300 |
| 10:33 AM | $146.76 | Down $ -0.31 | $146.76 | $146.73 | 400 |
| 10:32 AM | $147.07 | Up $0.07 | $147.09 | $146.56 | 2,300 |
| 10:31 AM | $147.00 | Up $0.38 | $147.00 | $146.62 | 400 |
| 10:30 AM | $146.62 | Up $0.18 | $146.80 | $146.62 | 900 |
| 10:29 AM | $146.44 | Down $ -0.60 | $147.00 | $146.44 | 500 |
| 10:28 AM | $147.04 | Down $ -0.53 | $147.57 | $147.04 | 1,300 |
| 10:27 AM | $147.58 | Up $0.39 | $147.58 | $147.30 | 400 |
| 10:25 AM | $147.18 | Up $0.39 | $147.18 | $147.15 | 400 |
| 10:25 AM | $147.18 | Up $0.00 | $147.18 | $147.15 | 0 |
| 10:24 AM | $146.79 | Down $ -0.28 | $146.81 | $146.79 | 200 |
| 10:23 AM | $147.07 | Up $0.02 | $147.47 | $147.07 | 1,300 |
| 10:22 AM | $147.05 | Down $ -0.01 | $147.05 | $147.05 | 100 |
| 10:21 AM | $147.07 | Up $0.26 | $147.08 | $147.07 | 400 |
| 10:20 AM | $146.80 | Down $ -0.77 | $147.43 | $146.80 | 1,000 |
| 10:19 AM | $147.57 | Up $0.17 | $147.57 | $147.34 | 1,200 |
| 10:18 AM | $147.40 | Up $0.39 | $147.57 | $147.02 | 2,200 |
| 10:17 AM | $147.01 | Up $0.83 | $147.02 | $146.49 | 1,700 |
| 10:16 AM | $146.18 | Down $ -0.32 | $146.50 | $146.18 | 2,800 |
| 10:15 AM | $146.50 | Down $ -0.11 | $146.70 | $146.49 | 600 |
| 10:13 AM | $146.61 | Down $ -0.03 | $146.69 | $146.25 | 2,200 |
| 10:13 AM | $146.61 | Up $0.00 | $146.69 | $146.25 | 0 |
| 10:12 AM | $146.64 | Down $ -0.18 | $146.64 | $146.26 | 1,000 |
| 10:11 AM | $146.82 | Down $ -0.18 | $146.82 | $146.50 | 1,100 |
| 10:10 AM | $147.00 | Down $ -0.12 | $147.00 | $147.00 | 200 |
| 10:09 AM | $147.12 | Up $0.31 | $147.15 | $146.87 | 900 |
| 10:08 AM | $146.81 | Up $0.06 | $146.81 | $146.50 | 1,400 |
| 10:06 AM | $146.75 | Down $ -0.49 | $147.24 | $146.60 | 800 |
| 10:06 AM | $146.75 | Up $0.00 | $147.24 | $146.60 | 0 |
| 10:05 AM | $147.24 | Up $0.32 | $147.24 | $146.99 | 3,600 |
| 10:04 AM | $146.92 | Up $0.20 | $146.99 | $146.76 | 300 |
| 10:03 AM | $146.72 | Up $0.18 | $147.00 | $146.64 | 2,500 |
| 10:02 AM | $146.54 | Up $0.47 | $146.55 | $146.30 | 600 |
| 10:01 AM | $146.07 | Up $0.06 | $146.23 | $146.07 | 400 |
| 10:00 AM | $146.00 | Down $ -0.31 | $146.44 | $145.69 | 2,200 |
| 09:59 AM | $146.31 | Down $ -0.08 | $146.31 | $146.00 | 1,200 |
| 09:58 AM | $146.39 | Down $ -0.45 | $146.64 | $146.30 | 700 |
| 09:57 AM | $146.84 | Up $0.21 | $147.25 | $146.49 | 2,700 |
| 09:56 AM | $146.63 | Down $ -0.28 | $146.76 | $146.63 | 1,100 |
| 09:55 AM | $146.91 | Up $0.70 | $147.20 | $146.49 | 2,400 |
| 09:54 AM | $146.21 | Up $1.36 | $146.44 | $145.00 | 4,200 |
| 09:53 AM | $144.85 | Up $0.64 | $144.85 | $144.19 | 1,300 |
| 09:52 AM | $144.21 | Up $0.21 | $144.21 | $143.75 | 400 |
| 09:51 AM | $144.00 | Down $ -0.27 | $145.15 | $143.97 | 3,100 |
| 09:50 AM | $144.27 | Up $0.29 | $145.00 | $144.15 | 1,700 |
| 09:49 AM | $143.98 | Down $ -0.71 | $144.97 | $143.70 | 4,700 |
| 09:48 AM | $144.69 | Down $ -0.11 | $145.09 | $144.69 | 1,600 |
| 09:47 AM | $144.80 | Up $0.15 | $144.81 | $144.51 | 900 |
| 09:46 AM | $144.65 | Down $ -0.54 | $144.73 | $144.25 | 1,800 |
| 09:45 AM | $145.19 | Up $0.08 | $145.19 | $144.67 | 500 |
| 09:44 AM | $145.11 | Up $0.14 | $145.21 | $144.26 | 2,200 |
| 09:43 AM | $144.97 | Down $ -0.03 | $145.24 | $144.26 | 1,500 |
| 09:42 AM | $145.00 | Down $ -0.57 | $145.03 | $145.00 | 800 |
| 09:41 AM | $145.57 | Up $0.87 | $145.57 | $144.01 | 1,500 |
| 09:40 AM | $144.70 | Down $ -0.30 | $145.28 | $144.26 | 900 |
| 09:39 AM | $145.00 | Up $0.45 | $145.00 | $145.00 | 1,700 |
| 09:38 AM | $144.55 | Down $ -0.45 | $145.02 | $144.55 | 1,600 |
| 09:37 AM | $145.00 | Down $ -0.88 | $145.01 | $145.00 | 800 |
| 09:36 AM | $145.88 | Up $0.88 | $145.88 | $144.47 | 800 |
| 09:35 AM | $145.00 | Up $1.59 | $145.88 | $143.70 | 2,300 |
| 09:34 AM | $143.41 | Down $ -0.84 | $143.86 | $142.06 | 3,900 |
| 09:33 AM | $144.25 | Down $ -2.24 | $146.52 | $142.29 | 8,300 |
| 09:32 AM | $146.49 | Up $1.16 | $146.50 | $146.49 | 200 |
| 09:31 AM | $145.33 | Up $0.33 | $145.50 | $144.42 | 1,700 |
| 09:30 AM | $145.00 | Down $ -13.88 | $148.11 | $143.51 | 16,400 |
| Previous close | $158.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $147.81 | $146.02 | $148.87 | $145.90 | 88,000 |
| 07-05-2025 | $158.88 | $158.87 | $160.16 | $156.98 | 47,600 |
| 06-05-2025 | $157.13 | $156.22 | $157.13 | $155.14 | 26,800 |
| 05-05-2025 | $160.00 | $161.42 | $162.20 | $159.67 | 24,000 |
| 02-05-2025 | $161.07 | $161.43 | $162.80 | $160.06 | 20,300 |
| 01-05-2025 | $157.62 | $156.68 | $158.79 | $155.34 | 23,900 |
| 30-04-2025 | $155.65 | $154.47 | $155.75 | $153.78 | 28,000 |
| 29-04-2025 | $155.41 | $155.99 | $156.34 | $154.95 | 16,200 |
| 28-04-2025 | $157.41 | $156.29 | $157.42 | $155.77 | 9,400 |
| 25-04-2025 | $155.80 | $157.23 | $157.41 | $155.40 | 18,000 |
| 24-04-2025 | $156.89 | $155.95 | $156.89 | $154.87 | 18,300 |
| 23-04-2025 | $153.41 | $153.60 | $155.50 | $152.27 | 52,600 |
| 22-04-2025 | $144.60 | $147.05 | $147.15 | $143.98 | 63,900 |
| 21-04-2025 | $149.05 | $150.78 | $151.69 | $148.19 | 34,300 |
| 17-04-2025 | $157.92 | $156.40 | $158.19 | $156.40 | 15,300 |
| 16-04-2025 | $157.33 | $158.44 | $159.00 | $155.83 | 21,700 |
| 15-04-2025 | $158.47 | $159.15 | $159.34 | $157.57 | 24,800 |
| 14-04-2025 | $155.30 | $152.59 | $155.84 | $152.15 | 28,000 |
| 11-04-2025 | $149.78 | $148.22 | $150.28 | $147.38 | 29,800 |
| 10-04-2025 | $147.88 | $146.64 | $149.71 | $144.20 | 41,600 |
| 09-04-2025 | $151.98 | $140.16 | $156.15 | $139.91 | 78,500 |
| 08-04-2025 | $140.70 | $145.15 | $145.15 | $139.39 | 50,700 |
| 07-04-2025 | $140.33 | $139.62 | $143.26 | $139.50 | 66,000 |
| 04-04-2025 | $141.81 | $143.26 | $144.15 | $141.10 | 60,300 |
| 03-04-2025 | $150.26 | $155.94 | $156.12 | $150.00 | 45,800 |
| 02-04-2025 | $158.30 | $157.55 | $158.53 | $157.06 | 37,500 |
| 01-04-2025 | $156.10 | $156.44 | $157.50 | $155.98 | 49,700 |
| 31-03-2025 | $150.92 | $148.87 | $152.18 | $148.40 | 36,900 |
| 28-03-2025 | $149.95 | $149.79 | $150.07 | $148.98 | 20,900 |
| 27-03-2025 | $151.97 | $150.76 | $152.23 | $150.65 | 28,600 |
Graphs are not available, please refer to the detailed table