Quotes and Market Data
Find a quote
LOBLAW CO
223.80 Up 5.44 (2.43 %)
Delayed : 2025/04/30 17:40:00
- Previous close $218.36
- Opening $217.54
- Price Ask $222.00
- Price Bid $222.00
- Size Bid 8
- Size Ask 11
- Today High $225.30
- Today Low $215.50
- 52 Weeks High $225.30
- 52 Weeks Low $146.49
- Volume 595,536
Fundamentals
- P/E Ratio : 31.24
- Earnings/Share : 1.10
- Dividends/Share : $0.56
- Current Div. Yield : 0.92
- Market Cap (M) : 67,005.95
- Shares Out (M) : 299.40
- Exchange : XTSE
- Ex Dividend Date : 2025/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $223.80 | Up $0.02 | $223.80 | $223.78 | 189,200 |
| 03:59 PM | $223.78 | Down $ -0.20 | $223.98 | $223.69 | 7,500 |
| 03:58 PM | $223.98 | Down $ -0.03 | $224.05 | $223.86 | 7,000 |
| 03:57 PM | $224.01 | Up $0.01 | $224.13 | $223.96 | 2,800 |
| 03:56 PM | $224.00 | Down $ -0.15 | $224.24 | $223.96 | 4,400 |
| 03:55 PM | $224.15 | Up $0.22 | $224.29 | $224.04 | 3,600 |
| 03:54 PM | $223.93 | Down $ -0.31 | $224.09 | $223.93 | 1,600 |
| 03:53 PM | $224.24 | Up $0.04 | $224.42 | $224.24 | 4,400 |
| 03:52 PM | $224.20 | Up $0.10 | $224.41 | $224.18 | 3,100 |
| 03:51 PM | $224.10 | Down $ -0.54 | $224.64 | $224.10 | 2,500 |
| 03:50 PM | $224.64 | Up $1.30 | $225.30 | $223.35 | 13,800 |
| 03:49 PM | $223.34 | Up $0.18 | $223.34 | $223.24 | 400 |
| 03:48 PM | $223.16 | Down $ -0.19 | $223.20 | $223.08 | 1,900 |
| 03:47 PM | $223.35 | Up $0.13 | $223.35 | $223.30 | 500 |
| 03:46 PM | $223.22 | Up $0.15 | $223.23 | $223.12 | 1,400 |
| 03:45 PM | $223.07 | Down $ -0.48 | $223.48 | $223.07 | 4,300 |
| 03:43 PM | $223.55 | Down $ -0.06 | $223.61 | $223.46 | 400 |
| 03:43 PM | $223.55 | Up $0.00 | $223.61 | $223.46 | 0 |
| 03:42 PM | $223.61 | Up $0.20 | $223.61 | $223.41 | 6,800 |
| 03:41 PM | $223.41 | Up $0.25 | $223.41 | $223.09 | 700 |
| 03:40 PM | $223.16 | Up $0.01 | $223.16 | $223.04 | 400 |
| 03:39 PM | $223.15 | Up $0.06 | $223.15 | $223.15 | 100 |
| 03:38 PM | $223.09 | Down $ -0.15 | $223.26 | $223.09 | 1,100 |
| 03:37 PM | $223.24 | Up $0.19 | $223.24 | $222.89 | 1,500 |
| 03:36 PM | $223.05 | Up $0.25 | $223.05 | $222.96 | 1,800 |
| 03:35 PM | $222.80 | Down $ -0.18 | $222.99 | $222.80 | 3,500 |
| 03:34 PM | $222.98 | Up $0.30 | $222.98 | $222.82 | 1,100 |
| 03:33 PM | $222.68 | Down $ -0.01 | $222.68 | $222.68 | 100 |
| 03:32 PM | $222.69 | Up $0.06 | $222.77 | $222.69 | 800 |
| 03:30 PM | $222.63 | Down $ -0.06 | $222.75 | $222.63 | 600 |
| 03:30 PM | $222.63 | Up $0.00 | $222.75 | $222.63 | 0 |
| 03:29 PM | $222.69 | Down $ -0.09 | $222.82 | $222.69 | 300 |
| 03:28 PM | $222.78 | Down $ -0.03 | $222.78 | $222.67 | 900 |
| 03:27 PM | $222.81 | Down $ -0.27 | $223.14 | $222.81 | 2,500 |
| 03:26 PM | $223.08 | Up $0.00 | $223.08 | $223.08 | 200 |
| 03:23 PM | $223.08 | Down $ -0.10 | $223.09 | $223.08 | 600 |
| 03:23 PM | $223.08 | Up $0.00 | $223.09 | $223.08 | 0 |
| 03:23 PM | $223.08 | Up $0.00 | $223.09 | $223.08 | 0 |
| 03:22 PM | $223.18 | Up $0.18 | $223.18 | $222.96 | 1,400 |
| 03:21 PM | $223.00 | Up $0.21 | $223.00 | $222.80 | 600 |
| 03:20 PM | $222.79 | Down $ -0.03 | $222.79 | $222.66 | 1,700 |
| 03:19 PM | $222.82 | Up $0.06 | $222.82 | $222.73 | 1,700 |
| 03:18 PM | $222.76 | Up $0.21 | $222.76 | $222.56 | 900 |
| 03:17 PM | $222.55 | Up $0.23 | $222.55 | $222.43 | 400 |
| 03:16 PM | $222.32 | Up $0.33 | $222.32 | $222.13 | 500 |
| 03:15 PM | $221.99 | Down $ -0.09 | $222.08 | $221.99 | 200 |
| 03:14 PM | $222.08 | Up $0.02 | $222.08 | $222.04 | 700 |
| 03:13 PM | $222.06 | Up $0.01 | $222.06 | $222.06 | 100 |
| 03:12 PM | $222.05 | Up $0.07 | $222.05 | $222.05 | 100 |
| 03:11 PM | $221.98 | Up $0.09 | $222.14 | $221.98 | 1,700 |
| 03:10 PM | $221.89 | Up $0.16 | $221.90 | $221.81 | 600 |
| 03:09 PM | $221.73 | Up $0.02 | $221.76 | $221.73 | 600 |
| 03:08 PM | $221.71 | Up $0.14 | $221.71 | $221.71 | 100 |
| 03:07 PM | $221.57 | Down $ -0.18 | $221.57 | $221.57 | 100 |
| 03:06 PM | $221.75 | Down $ -0.19 | $221.87 | $221.65 | 1,000 |
| 03:05 PM | $221.94 | Up $0.38 | $221.94 | $221.67 | 500 |
| 03:04 PM | $221.56 | Up $0.15 | $221.60 | $221.56 | 300 |
| 03:03 PM | $221.41 | Down $ -0.30 | $221.64 | $221.41 | 900 |
| 03:02 PM | $221.71 | Down $ -0.10 | $221.94 | $221.70 | 2,600 |
| 03:01 PM | $221.81 | Down $ -0.22 | $221.82 | $221.53 | 1,400 |
| 03:00 PM | $222.03 | Down $ -0.14 | $222.13 | $222.01 | 700 |
| 02:59 PM | $222.17 | Up $0.00 | $222.22 | $222.17 | 600 |
| 02:58 PM | $222.17 | Down $ -0.10 | $222.28 | $222.17 | 600 |
| 02:57 PM | $222.27 | Up $0.04 | $222.27 | $222.27 | 300 |
| 02:56 PM | $222.23 | Down $ -0.01 | $222.23 | $222.23 | 200 |
| 02:55 PM | $222.24 | Up $0.24 | $222.27 | $222.00 | 2,000 |
| 02:54 PM | $222.00 | Up $0.00 | $222.18 | $222.00 | 2,700 |
| 02:53 PM | $222.00 | Up $0.05 | $222.00 | $221.82 | 13,800 |
| 02:52 PM | $221.95 | Up $0.10 | $221.95 | $221.92 | 300 |
| 02:51 PM | $221.85 | Up $0.00 | $221.85 | $221.85 | 300 |
| 02:50 PM | $221.85 | Up $0.00 | $221.85 | $221.85 | 6,300 |
| 02:49 PM | $221.85 | Up $0.00 | $221.86 | $221.85 | 1,000 |
| 02:48 PM | $221.85 | Up $0.27 | $221.85 | $221.55 | 1,600 |
| 02:47 PM | $221.58 | Down $ -0.13 | $221.63 | $221.58 | 500 |
| 02:46 PM | $221.71 | Up $0.06 | $221.86 | $221.71 | 900 |
| 02:45 PM | $221.65 | Up $0.35 | $221.65 | $221.40 | 1,100 |
| 02:44 PM | $221.30 | Up $0.08 | $221.45 | $221.30 | 4,100 |
| 02:42 PM | $221.22 | Down $ -0.03 | $221.22 | $221.22 | 100 |
| 02:42 PM | $221.22 | Up $0.00 | $221.22 | $221.22 | 0 |
| 02:39 PM | $221.25 | Down $ -0.11 | $221.35 | $221.25 | 300 |
| 02:39 PM | $221.25 | Up $0.00 | $221.35 | $221.25 | 0 |
| 02:39 PM | $221.25 | Up $0.00 | $221.35 | $221.25 | 0 |
| 02:38 PM | $221.36 | Down $ -0.05 | $221.36 | $221.36 | 200 |
| 02:37 PM | $221.41 | Up $0.00 | $221.41 | $221.41 | 200 |
| 02:36 PM | $221.41 | Up $0.01 | $221.42 | $221.41 | 200 |
| 02:35 PM | $221.40 | Up $0.10 | $221.40 | $221.20 | 2,200 |
| 02:34 PM | $221.30 | Up $0.03 | $221.30 | $221.21 | 500 |
| 02:33 PM | $221.27 | Up $0.06 | $221.27 | $221.21 | 2,500 |
| 02:32 PM | $221.21 | Up $0.05 | $221.21 | $221.21 | 1,500 |
| 02:31 PM | $221.16 | Down $ -0.05 | $221.16 | $221.13 | 700 |
| 02:30 PM | $221.21 | Up $0.17 | $221.21 | $221.10 | 1,100 |
| 02:29 PM | $221.04 | Down $ -0.22 | $221.21 | $221.04 | 400 |
| 02:28 PM | $221.26 | Down $ -0.12 | $221.31 | $221.26 | 600 |
| 02:26 PM | $221.38 | Down $ -0.20 | $221.43 | $221.38 | 1,000 |
| 02:26 PM | $221.38 | Up $0.00 | $221.43 | $221.38 | 0 |
| 02:25 PM | $221.58 | Up $0.13 | $221.60 | $221.42 | 600 |
| 02:24 PM | $221.45 | Up $0.15 | $221.55 | $221.40 | 1,400 |
| 02:22 PM | $221.30 | Up $0.04 | $221.30 | $221.21 | 400 |
| 02:22 PM | $221.30 | Up $0.00 | $221.30 | $221.21 | 0 |
| 02:20 PM | $221.26 | Up $0.05 | $221.33 | $221.26 | 700 |
| 02:20 PM | $221.26 | Up $0.00 | $221.33 | $221.26 | 0 |
| 02:19 PM | $221.21 | Down $ -0.05 | $221.30 | $221.21 | 800 |
| 02:18 PM | $221.26 | Up $0.11 | $221.26 | $221.26 | 200 |
| 02:17 PM | $221.15 | Down $ -0.07 | $221.23 | $221.15 | 1,000 |
| 02:16 PM | $221.22 | Down $ -0.06 | $221.30 | $221.22 | 300 |
| 02:14 PM | $221.28 | Down $ -0.03 | $221.36 | $221.24 | 900 |
| 02:14 PM | $221.28 | Up $0.00 | $221.36 | $221.24 | 0 |
| 02:13 PM | $221.31 | Up $0.21 | $221.32 | $221.22 | 600 |
| 02:12 PM | $221.10 | Down $ -0.08 | $221.16 | $221.10 | 400 |
| 02:11 PM | $221.18 | Up $0.27 | $221.20 | $220.85 | 700 |
| 02:10 PM | $220.91 | Down $ -0.56 | $221.43 | $220.91 | 1,700 |
| 02:09 PM | $221.48 | Down $ -0.03 | $221.51 | $221.38 | 1,700 |
| 02:08 PM | $221.51 | Up $0.03 | $221.51 | $221.39 | 300 |
| 02:07 PM | $221.48 | Up $0.23 | $221.58 | $221.17 | 3,300 |
| 02:06 PM | $221.25 | Up $0.26 | $221.32 | $221.00 | 2,000 |
| 02:05 PM | $220.99 | Up $0.27 | $220.99 | $220.81 | 1,300 |
| 02:04 PM | $220.72 | Up $0.24 | $220.73 | $220.54 | 1,800 |
| 02:03 PM | $220.48 | Up $0.04 | $220.55 | $220.48 | 500 |
| 02:02 PM | $220.44 | Up $0.15 | $220.46 | $220.44 | 500 |
| 02:01 PM | $220.29 | Down $ -0.11 | $220.32 | $220.29 | 300 |
| 02:00 PM | $220.40 | Down $ -0.04 | $220.40 | $220.38 | 500 |
| 01:59 PM | $220.44 | Up $0.14 | $220.45 | $220.29 | 400 |
| 01:57 PM | $220.30 | Up $0.06 | $220.36 | $220.30 | 400 |
| 01:57 PM | $220.30 | Up $0.00 | $220.36 | $220.30 | 0 |
| 01:56 PM | $220.24 | Up $0.00 | $220.24 | $220.24 | 200 |
| 01:55 PM | $220.24 | Up $0.05 | $220.44 | $220.24 | 600 |
| 01:54 PM | $220.19 | Down $ -0.06 | $220.24 | $220.19 | 600 |
| 01:52 PM | $220.25 | Up $0.14 | $220.25 | $220.14 | 500 |
| 01:52 PM | $220.25 | Up $0.00 | $220.25 | $220.14 | 0 |
| 01:51 PM | $220.11 | Up $0.04 | $220.11 | $220.00 | 500 |
| 01:50 PM | $220.07 | Up $0.17 | $220.07 | $220.02 | 200 |
| 01:49 PM | $219.90 | Up $0.05 | $220.09 | $219.82 | 4,300 |
| 01:47 PM | $219.85 | Up $0.16 | $219.89 | $219.85 | 300 |
| 01:47 PM | $219.85 | Up $0.00 | $219.89 | $219.85 | 0 |
| 01:46 PM | $219.69 | Up $0.01 | $219.70 | $219.69 | 800 |
| 01:45 PM | $219.68 | Down $ -0.04 | $219.69 | $219.68 | 200 |
| 01:44 PM | $219.72 | Down $ -0.04 | $219.73 | $219.72 | 300 |
| 01:43 PM | $219.76 | Up $0.24 | $219.76 | $219.65 | 400 |
| 01:41 PM | $219.52 | Down $ -0.03 | $219.52 | $219.52 | 200 |
| 01:41 PM | $219.52 | Up $0.00 | $219.52 | $219.52 | 0 |
| 01:40 PM | $219.55 | Up $0.18 | $219.60 | $219.39 | 1,300 |
| 01:39 PM | $219.37 | Up $0.10 | $219.37 | $219.25 | 200 |
| 01:36 PM | $219.27 | Up $0.23 | $219.40 | $219.23 | 1,400 |
| 01:36 PM | $219.27 | Up $0.00 | $219.40 | $219.23 | 0 |
| 01:36 PM | $219.27 | Up $0.00 | $219.40 | $219.23 | 0 |
| 01:34 PM | $219.04 | Up $0.10 | $219.04 | $219.04 | 100 |
| 01:34 PM | $219.04 | Up $0.00 | $219.04 | $219.04 | 0 |
| 01:33 PM | $218.94 | Up $0.04 | $218.94 | $218.76 | 1,900 |
| 01:32 PM | $218.90 | Up $0.02 | $218.90 | $218.90 | 100 |
| 01:30 PM | $218.88 | Up $0.00 | $218.88 | $218.88 | 100 |
| 01:30 PM | $218.88 | Up $0.00 | $218.88 | $218.88 | 0 |
| 01:29 PM | $218.88 | Up $0.03 | $218.88 | $218.88 | 200 |
| 01:28 PM | $218.85 | Down $ -0.15 | $218.92 | $218.85 | 800 |
| 01:27 PM | $219.00 | Up $0.21 | $219.00 | $218.83 | 1,400 |
| 01:26 PM | $218.79 | Up $0.05 | $218.79 | $218.74 | 1,300 |
| 01:24 PM | $218.74 | Up $0.03 | $218.74 | $218.73 | 300 |
| 01:24 PM | $218.74 | Up $0.00 | $218.74 | $218.73 | 0 |
| 01:23 PM | $218.71 | Up $0.16 | $218.71 | $218.71 | 100 |
| 01:21 PM | $218.55 | Up $0.00 | $218.55 | $218.55 | 100 |
| 01:21 PM | $218.55 | Up $0.00 | $218.55 | $218.55 | 0 |
| 01:20 PM | $218.55 | Down $ -0.01 | $218.56 | $218.54 | 300 |
| 01:19 PM | $218.56 | Up $0.32 | $218.60 | $218.36 | 1,800 |
| 01:18 PM | $218.24 | Up $0.08 | $218.24 | $218.24 | 100 |
| 01:17 PM | $218.16 | Up $0.09 | $218.18 | $218.16 | 500 |
| 01:15 PM | $218.07 | Down $ -0.02 | $218.07 | $218.04 | 800 |
| 01:15 PM | $218.07 | Up $0.00 | $218.07 | $218.04 | 0 |
| 01:14 PM | $218.09 | Down $ -0.03 | $218.09 | $218.09 | 100 |
| 01:11 PM | $218.12 | Up $0.14 | $218.12 | $218.12 | 100 |
| 01:11 PM | $218.12 | Up $0.00 | $218.12 | $218.12 | 0 |
| 01:11 PM | $218.12 | Up $0.00 | $218.12 | $218.12 | 0 |
| 01:10 PM | $217.98 | Down $ -0.10 | $218.03 | $217.98 | 600 |
| 01:09 PM | $218.08 | Up $0.15 | $218.08 | $218.08 | 100 |
| 01:08 PM | $217.93 | Down $ -0.06 | $217.96 | $217.92 | 600 |
| 01:07 PM | $217.99 | Down $ -0.19 | $218.18 | $217.99 | 1,400 |
| 01:03 PM | $218.18 | Up $0.15 | $218.18 | $218.17 | 200 |
| 01:03 PM | $218.18 | Up $0.00 | $218.18 | $218.17 | 0 |
| 01:03 PM | $218.18 | Up $0.00 | $218.18 | $218.17 | 0 |
| 01:03 PM | $218.18 | Up $0.00 | $218.18 | $218.17 | 0 |
| 01:01 PM | $218.03 | Down $ -0.01 | $218.04 | $218.03 | 700 |
| 01:01 PM | $218.03 | Up $0.00 | $218.04 | $218.03 | 0 |
| 12:59 PM | $218.04 | Down $ -0.01 | $218.04 | $218.04 | 200 |
| 12:59 PM | $218.04 | Up $0.00 | $218.04 | $218.04 | 0 |
| 12:58 PM | $218.05 | Up $0.08 | $218.05 | $218.03 | 200 |
| 12:57 PM | $217.97 | Down $ -0.27 | $218.14 | $217.97 | 500 |
| 12:56 PM | $218.24 | Down $ -0.11 | $218.36 | $218.24 | 5,200 |
| 12:54 PM | $218.35 | Up $0.00 | $218.36 | $218.29 | 900 |
| 12:54 PM | $218.35 | Up $0.00 | $218.36 | $218.29 | 0 |
| 12:53 PM | $218.35 | Down $ -0.01 | $218.36 | $218.33 | 4,000 |
| 12:52 PM | $218.36 | Up $0.19 | $218.36 | $218.26 | 1,800 |
| 12:51 PM | $218.17 | Down $ -0.03 | $218.21 | $218.17 | 300 |
| 12:50 PM | $218.20 | Up $0.04 | $218.20 | $218.20 | 100 |
| 12:49 PM | $218.16 | Up $0.06 | $218.24 | $218.16 | 200 |
| 12:48 PM | $218.10 | Up $0.31 | $218.35 | $217.91 | 2,000 |
| 12:47 PM | $217.79 | Down $ -0.23 | $217.95 | $217.76 | 1,200 |
| 12:46 PM | $218.02 | Down $ -0.08 | $218.11 | $218.02 | 1,600 |
| 12:45 PM | $218.11 | Down $ -0.25 | $218.27 | $218.09 | 1,400 |
| 12:43 PM | $218.35 | Up $0.34 | $218.36 | $218.08 | 2,200 |
| 12:43 PM | $218.35 | Up $0.00 | $218.36 | $218.08 | 0 |
| 12:42 PM | $218.01 | Up $0.01 | $218.01 | $218.01 | 100 |
| 12:41 PM | $218.00 | Up $0.18 | $218.00 | $217.76 | 600 |
| 12:39 PM | $217.82 | Up $0.19 | $218.08 | $217.72 | 4,500 |
| 12:39 PM | $217.82 | Up $0.00 | $218.08 | $217.72 | 0 |
| 12:38 PM | $217.63 | Up $0.14 | $217.63 | $217.63 | 100 |
| 12:37 PM | $217.49 | Up $0.16 | $217.49 | $217.33 | 500 |
| 12:36 PM | $217.33 | Up $0.00 | $217.33 | $217.33 | 100 |
| 12:35 PM | $217.33 | Down $ -0.10 | $217.33 | $217.33 | 100 |
| 12:32 PM | $217.43 | Down $ -0.16 | $217.56 | $217.43 | 1,200 |
| 12:32 PM | $217.43 | Up $0.00 | $217.56 | $217.43 | 0 |
| 12:32 PM | $217.43 | Up $0.00 | $217.56 | $217.43 | 0 |
| 12:29 PM | $217.59 | Up $0.06 | $217.59 | $217.51 | 400 |
| 12:29 PM | $217.59 | Up $0.00 | $217.59 | $217.51 | 0 |
| 12:29 PM | $217.59 | Up $0.00 | $217.59 | $217.51 | 0 |
| 12:27 PM | $217.52 | Up $0.21 | $217.63 | $217.48 | 1,000 |
| 12:27 PM | $217.52 | Up $0.00 | $217.63 | $217.48 | 0 |
| 12:26 PM | $217.31 | Up $0.02 | $217.31 | $217.31 | 200 |
| 12:24 PM | $217.29 | Down $ -0.20 | $217.47 | $217.29 | 1,100 |
| 12:24 PM | $217.29 | Up $0.00 | $217.47 | $217.29 | 0 |
| 12:21 PM | $217.49 | Up $0.36 | $217.49 | $217.13 | 500 |
| 12:21 PM | $217.49 | Up $0.00 | $217.49 | $217.13 | 0 |
| 12:21 PM | $217.49 | Up $0.00 | $217.49 | $217.13 | 0 |
| 12:20 PM | $217.13 | Down $ -0.07 | $217.13 | $217.13 | 300 |
| 12:18 PM | $217.20 | Down $ -0.09 | $217.29 | $217.20 | 500 |
| 12:18 PM | $217.20 | Up $0.00 | $217.29 | $217.20 | 0 |
| 12:17 PM | $217.29 | Down $ -0.07 | $217.30 | $217.29 | 400 |
| 12:15 PM | $217.36 | Up $0.19 | $217.43 | $217.13 | 600 |
| 12:15 PM | $217.36 | Up $0.00 | $217.43 | $217.13 | 0 |
| 12:14 PM | $217.17 | Up $0.18 | $217.20 | $217.17 | 200 |
| 12:13 PM | $216.99 | Down $ -0.24 | $217.09 | $216.92 | 3,500 |
| 12:12 PM | $217.23 | Down $ -0.15 | $217.38 | $217.23 | 1,600 |
| 12:10 PM | $217.38 | Down $ -0.08 | $217.46 | $217.38 | 700 |
| 12:10 PM | $217.38 | Up $0.00 | $217.46 | $217.38 | 0 |
| 12:09 PM | $217.46 | Down $ -0.08 | $217.48 | $217.46 | 700 |
| 12:08 PM | $217.54 | Up $0.03 | $217.54 | $217.46 | 400 |
| 12:05 PM | $217.51 | Up $0.10 | $217.54 | $217.37 | 1,300 |
| 12:05 PM | $217.51 | Up $0.00 | $217.54 | $217.37 | 0 |
| 12:05 PM | $217.51 | Up $0.00 | $217.54 | $217.37 | 0 |
| 12:04 PM | $217.41 | Up $0.18 | $217.41 | $217.32 | 300 |
| 12:03 PM | $217.23 | Down $ -0.11 | $217.33 | $217.23 | 500 |
| 12:02 PM | $217.34 | Up $0.02 | $217.35 | $217.33 | 700 |
| 11:58 AM | $217.32 | Down $ -0.13 | $217.33 | $217.32 | 1,300 |
| 11:58 AM | $217.32 | Up $0.00 | $217.33 | $217.32 | 0 |
| 11:58 AM | $217.32 | Up $0.00 | $217.33 | $217.32 | 0 |
| 11:58 AM | $217.32 | Up $0.00 | $217.33 | $217.32 | 0 |
| 11:56 AM | $217.45 | Up $0.00 | $217.45 | $217.44 | 300 |
| 11:56 AM | $217.45 | Up $0.00 | $217.45 | $217.44 | 0 |
| 11:55 AM | $217.45 | Up $0.18 | $217.45 | $217.45 | 100 |
| 11:51 AM | $217.27 | Up $0.18 | $217.27 | $217.15 | 500 |
| 11:51 AM | $217.27 | Up $0.00 | $217.27 | $217.15 | 0 |
| 11:51 AM | $217.27 | Up $0.00 | $217.27 | $217.15 | 0 |
| 11:51 AM | $217.27 | Up $0.00 | $217.27 | $217.15 | 0 |
| 11:47 AM | $217.09 | Up $0.14 | $217.09 | $216.87 | 1,600 |
| 11:47 AM | $217.09 | Up $0.00 | $217.09 | $216.87 | 0 |
| 11:47 AM | $217.09 | Up $0.00 | $217.09 | $216.87 | 0 |
| 11:47 AM | $217.09 | Up $0.00 | $217.09 | $216.87 | 0 |
| 11:44 AM | $216.95 | Up $0.13 | $217.15 | $216.95 | 1,300 |
| 11:44 AM | $216.95 | Up $0.00 | $217.15 | $216.95 | 0 |
| 11:44 AM | $216.95 | Up $0.00 | $217.15 | $216.95 | 0 |
| 11:42 AM | $216.82 | Up $0.01 | $216.90 | $216.82 | 400 |
| 11:42 AM | $216.82 | Up $0.00 | $216.90 | $216.82 | 0 |
| 11:41 AM | $216.81 | Up $0.16 | $216.81 | $216.81 | 200 |
| 11:40 AM | $216.65 | Up $0.00 | $216.65 | $216.65 | 100 |
| 11:38 AM | $216.65 | Down $ -0.05 | $216.65 | $216.65 | 100 |
| 11:38 AM | $216.65 | Up $0.00 | $216.65 | $216.65 | 0 |
| 11:37 AM | $216.70 | Down $ -0.05 | $216.80 | $216.69 | 800 |
| 11:36 AM | $216.75 | Down $ -0.23 | $216.91 | $216.67 | 1,000 |
| 11:35 AM | $216.98 | Down $ -0.03 | $217.13 | $216.97 | 1,900 |
| 11:34 AM | $217.01 | Up $0.02 | $217.01 | $217.01 | 100 |
| 11:33 AM | $216.99 | Down $ -0.09 | $217.10 | $216.97 | 1,800 |
| 11:31 AM | $217.08 | Up $0.00 | $217.09 | $217.08 | 500 |
| 11:31 AM | $217.08 | Up $0.00 | $217.09 | $217.08 | 0 |
| 11:30 AM | $217.08 | Down $ -0.07 | $217.15 | $217.08 | 200 |
| 11:29 AM | $217.15 | Up $0.00 | $217.15 | $217.15 | 100 |
| 11:28 AM | $217.15 | Down $ -0.01 | $217.23 | $217.15 | 900 |
| 11:26 AM | $217.16 | Up $0.00 | $217.16 | $217.16 | 200 |
| 11:26 AM | $217.16 | Up $0.00 | $217.16 | $217.16 | 0 |
| 11:25 AM | $217.16 | Up $0.00 | $217.16 | $217.16 | 100 |
| 11:24 AM | $217.16 | Up $0.13 | $217.16 | $217.01 | 1,700 |
| 11:22 AM | $217.03 | Up $0.01 | $217.03 | $217.03 | 100 |
| 11:22 AM | $217.03 | Up $0.00 | $217.03 | $217.03 | 0 |
| 11:20 AM | $217.02 | Down $ -0.27 | $217.18 | $217.02 | 1,000 |
| 11:20 AM | $217.02 | Up $0.00 | $217.18 | $217.02 | 0 |
| 11:18 AM | $217.29 | Up $0.13 | $217.29 | $217.16 | 500 |
| 11:18 AM | $217.29 | Up $0.00 | $217.29 | $217.16 | 0 |
| 11:17 AM | $217.16 | Down $ -0.05 | $217.17 | $217.16 | 200 |
| 11:16 AM | $217.21 | Up $0.00 | $217.21 | $217.21 | 200 |
| 11:15 AM | $217.21 | Down $ -0.09 | $217.21 | $217.21 | 100 |
| 11:14 AM | $217.30 | Down $ -0.18 | $217.43 | $217.30 | 1,000 |
| 11:13 AM | $217.48 | Up $0.17 | $217.69 | $217.31 | 4,800 |
| 11:11 AM | $217.31 | Up $0.00 | $217.31 | $217.31 | 100 |
| 11:11 AM | $217.31 | Up $0.00 | $217.31 | $217.31 | 0 |
| 11:10 AM | $217.30 | Down $ -0.05 | $217.30 | $217.30 | 500 |
| 11:09 AM | $217.35 | Up $0.14 | $217.35 | $217.35 | 100 |
| 11:07 AM | $217.21 | Down $ -0.18 | $217.43 | $217.18 | 2,100 |
| 11:07 AM | $217.21 | Up $0.00 | $217.43 | $217.18 | 0 |
| 11:05 AM | $217.39 | Down $ -0.04 | $217.43 | $217.39 | 700 |
| 11:05 AM | $217.39 | Up $0.00 | $217.43 | $217.39 | 0 |
| 11:02 AM | $217.43 | Up $0.02 | $217.51 | $217.40 | 600 |
| 11:02 AM | $217.43 | Up $0.00 | $217.51 | $217.40 | 0 |
| 11:02 AM | $217.43 | Up $0.00 | $217.51 | $217.40 | 0 |
| 11:01 AM | $217.41 | Up $0.10 | $217.51 | $217.41 | 1,400 |
| 11:00 AM | $217.31 | Up $0.30 | $217.50 | $217.15 | 6,100 |
| 10:58 AM | $217.01 | Up $0.13 | $217.01 | $217.01 | 100 |
| 10:58 AM | $217.01 | Up $0.00 | $217.01 | $217.01 | 0 |
| 10:57 AM | $216.88 | Up $0.20 | $216.90 | $216.80 | 300 |
| 10:56 AM | $216.68 | Down $ -0.02 | $216.68 | $216.63 | 400 |
| 10:55 AM | $216.70 | Up $0.03 | $216.73 | $216.70 | 900 |
| 10:52 AM | $216.67 | Up $0.06 | $216.77 | $216.58 | 2,200 |
| 10:52 AM | $216.67 | Up $0.00 | $216.77 | $216.58 | 0 |
| 10:52 AM | $216.67 | Up $0.00 | $216.77 | $216.58 | 0 |
| 10:51 AM | $216.61 | Down $ -0.03 | $216.61 | $216.59 | 600 |
| 10:47 AM | $216.64 | Up $0.04 | $216.80 | $216.61 | 2,300 |
| 10:47 AM | $216.64 | Up $0.00 | $216.80 | $216.61 | 0 |
| 10:47 AM | $216.64 | Up $0.00 | $216.80 | $216.61 | 0 |
| 10:47 AM | $216.64 | Up $0.00 | $216.80 | $216.61 | 0 |
| 10:46 AM | $216.60 | Up $0.12 | $216.60 | $216.60 | 300 |
| 10:44 AM | $216.48 | Up $0.06 | $216.49 | $216.48 | 300 |
| 10:44 AM | $216.48 | Up $0.00 | $216.49 | $216.48 | 0 |
| 10:43 AM | $216.42 | Down $ -0.09 | $216.42 | $216.41 | 300 |
| 10:42 AM | $216.51 | Down $ -0.09 | $216.51 | $216.51 | 300 |
| 10:41 AM | $216.60 | Up $0.11 | $216.67 | $216.59 | 800 |
| 10:39 AM | $216.49 | Down $ -0.06 | $216.50 | $216.47 | 700 |
| 10:39 AM | $216.49 | Up $0.00 | $216.50 | $216.47 | 0 |
| 10:38 AM | $216.55 | Up $0.04 | $216.55 | $216.39 | 700 |
| 10:37 AM | $216.51 | Down $ -0.15 | $216.76 | $216.51 | 900 |
| 10:35 AM | $216.66 | Up $0.07 | $216.71 | $216.61 | 800 |
| 10:35 AM | $216.66 | Up $0.00 | $216.71 | $216.61 | 0 |
| 10:34 AM | $216.59 | Up $0.10 | $216.59 | $216.59 | 100 |
| 10:33 AM | $216.49 | Down $ -0.03 | $216.49 | $216.49 | 200 |
| 10:32 AM | $216.52 | Down $ -0.05 | $216.52 | $216.30 | 800 |
| 10:31 AM | $216.57 | Down $ -0.09 | $216.57 | $216.57 | 300 |
| 10:30 AM | $216.66 | Down $ -0.15 | $216.73 | $216.65 | 400 |
| 10:29 AM | $216.81 | Up $0.02 | $216.91 | $216.72 | 800 |
| 10:28 AM | $216.79 | Down $ -0.26 | $217.05 | $216.79 | 900 |
| 10:27 AM | $217.05 | Up $0.19 | $217.05 | $216.71 | 1,100 |
| 10:26 AM | $216.86 | Up $0.12 | $216.92 | $216.83 | 500 |
| 10:25 AM | $216.74 | Down $ -0.38 | $217.17 | $216.52 | 2,500 |
| 10:24 AM | $217.12 | Up $0.04 | $217.12 | $217.12 | 100 |
| 10:22 AM | $217.08 | Up $0.09 | $217.08 | $217.07 | 200 |
| 10:22 AM | $217.08 | Up $0.00 | $217.08 | $217.07 | 0 |
| 10:21 AM | $216.99 | Down $ -0.34 | $217.25 | $216.71 | 3,200 |
| 10:18 AM | $217.34 | Up $0.22 | $217.36 | $217.23 | 1,100 |
| 10:18 AM | $217.34 | Up $0.00 | $217.36 | $217.23 | 0 |
| 10:18 AM | $217.34 | Up $0.00 | $217.36 | $217.23 | 0 |
| 10:17 AM | $217.12 | Up $0.02 | $217.23 | $217.12 | 500 |
| 10:16 AM | $217.10 | Up $0.07 | $217.10 | $216.90 | 2,300 |
| 10:15 AM | $217.03 | Down $ -0.29 | $217.24 | $216.80 | 3,300 |
| 10:14 AM | $217.32 | Up $0.13 | $217.40 | $217.29 | 1,000 |
| 10:13 AM | $217.19 | Up $0.09 | $217.19 | $217.19 | 100 |
| 10:12 AM | $217.10 | Up $0.09 | $217.13 | $216.93 | 700 |
| 10:11 AM | $217.01 | Up $0.03 | $217.01 | $216.99 | 500 |
| 10:10 AM | $216.98 | Down $ -0.23 | $217.16 | $216.98 | 1,100 |
| 10:09 AM | $217.21 | Down $ -0.17 | $217.31 | $217.21 | 1,000 |
| 10:08 AM | $217.38 | Up $0.41 | $217.38 | $217.17 | 900 |
| 10:06 AM | $216.97 | Down $ -0.01 | $217.25 | $216.97 | 1,000 |
| 10:06 AM | $216.97 | Up $0.00 | $217.25 | $216.97 | 0 |
| 10:05 AM | $216.98 | Up $0.00 | $217.11 | $216.98 | 1,100 |
| 10:04 AM | $216.98 | Up $0.29 | $216.98 | $216.60 | 4,200 |
| 10:02 AM | $216.69 | Down $ -0.19 | $216.81 | $216.69 | 900 |
| 10:02 AM | $216.69 | Up $0.00 | $216.81 | $216.69 | 0 |
| 10:01 AM | $216.88 | Up $0.09 | $216.92 | $216.77 | 900 |
| 10:00 AM | $216.79 | Up $0.07 | $216.88 | $216.68 | 3,200 |
| 09:59 AM | $216.72 | Down $ -0.14 | $217.06 | $216.72 | 1,500 |
| 09:58 AM | $216.86 | Up $0.95 | $216.87 | $216.00 | 6,600 |
| 09:56 AM | $215.91 | Up $0.09 | $215.91 | $215.88 | 400 |
| 09:56 AM | $215.91 | Up $0.00 | $215.91 | $215.88 | 0 |
| 09:55 AM | $215.82 | Down $ -0.11 | $216.02 | $215.82 | 1,200 |
| 09:54 AM | $215.93 | Up $0.09 | $215.93 | $215.90 | 400 |
| 09:53 AM | $215.84 | Down $ -0.40 | $216.15 | $215.50 | 3,100 |
| 09:52 AM | $216.24 | Down $ -0.32 | $216.47 | $215.94 | 1,600 |
| 09:50 AM | $216.56 | Up $0.18 | $216.66 | $216.24 | 2,100 |
| 09:50 AM | $216.56 | Up $0.00 | $216.66 | $216.24 | 0 |
| 09:49 AM | $216.38 | Up $0.28 | $216.41 | $216.15 | 1,100 |
| 09:48 AM | $216.10 | Down $ -0.31 | $216.52 | $215.99 | 2,000 |
| 09:47 AM | $216.41 | Down $ -0.44 | $216.74 | $216.41 | 700 |
| 09:46 AM | $216.85 | Down $ -0.16 | $216.90 | $216.61 | 1,400 |
| 09:45 AM | $217.01 | Up $0.34 | $217.54 | $216.90 | 5,600 |
| 09:42 AM | $216.67 | Down $ -0.31 | $216.67 | $216.67 | 100 |
| 09:42 AM | $216.67 | Up $0.00 | $216.67 | $216.67 | 0 |
| 09:42 AM | $216.67 | Up $0.00 | $216.67 | $216.67 | 0 |
| 09:40 AM | $216.98 | Up $1.17 | $216.98 | $216.98 | 200 |
| 09:40 AM | $216.98 | Up $0.00 | $216.98 | $216.98 | 0 |
| 09:36 AM | $215.81 | Up $0.22 | $215.81 | $215.81 | 100 |
| 09:36 AM | $215.81 | Up $0.00 | $215.81 | $215.81 | 0 |
| 09:36 AM | $215.81 | Up $0.00 | $215.81 | $215.81 | 0 |
| 09:36 AM | $215.81 | Up $0.00 | $215.81 | $215.81 | 0 |
| 09:35 AM | $215.59 | Down $ -0.81 | $215.59 | $215.59 | 100 |
| 09:34 AM | $216.41 | Up $0.06 | $216.41 | $216.41 | 100 |
| 09:33 AM | $216.35 | Up $0.00 | $216.37 | $216.35 | 1,000 |
| 09:32 AM | $216.35 | Down $ -0.02 | $216.36 | $216.35 | 200 |
| 09:31 AM | $216.37 | Down $ -0.63 | $217.73 | $216.37 | 300 |
| 09:30 AM | $217.00 | Down $ -1.36 | $218.36 | $217.00 | 10,300 |
| Previous close | $218.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $223.80 | $217.35 | $225.30 | $216.92 | 458,000 |
| 29-04-2025 | $218.36 | $217.29 | $218.42 | $216.72 | 166,500 |
| 28-04-2025 | $217.76 | $218.22 | $218.56 | $217.45 | 128,600 |
| 25-04-2025 | $216.42 | $215.84 | $216.80 | $215.28 | 100,100 |
| 24-04-2025 | $215.31 | $215.08 | $215.41 | $213.08 | 146,600 |
| 23-04-2025 | $215.60 | $216.62 | $216.74 | $215.10 | 204,300 |
| 22-04-2025 | $216.26 | $216.43 | $216.64 | $215.39 | 244,500 |
| 21-04-2025 | $215.43 | $215.32 | $215.44 | $212.89 | 176,500 |
| 17-04-2025 | $213.68 | $212.91 | $214.30 | $212.63 | 179,200 |
| 16-04-2025 | $213.34 | $210.92 | $213.40 | $210.60 | 389,400 |
| 15-04-2025 | $210.62 | $206.35 | $210.95 | $205.66 | 360,700 |
| 14-04-2025 | $210.14 | $210.14 | $211.81 | $209.29 | 230,800 |
| 11-04-2025 | $205.25 | $206.45 | $206.91 | $204.98 | 218,500 |
| 10-04-2025 | $198.49 | $197.31 | $199.98 | $196.74 | 358,200 |
| 09-04-2025 | $196.60 | $196.95 | $200.00 | $194.46 | 528,200 |
| 08-04-2025 | $198.07 | $201.92 | $202.32 | $196.04 | 691,200 |
| 07-04-2025 | $198.49 | $201.01 | $201.57 | $197.89 | 449,500 |
| 04-04-2025 | $205.14 | $208.07 | $208.53 | $204.39 | 524,400 |
| 03-04-2025 | $209.56 | $210.30 | $212.01 | $209.23 | 419,600 |
| 02-04-2025 | $204.56 | $203.95 | $204.96 | $203.32 | 206,700 |
| 01-04-2025 | $203.46 | $203.69 | $203.72 | $202.75 | 164,100 |
| 31-03-2025 | $201.66 | $202.52 | $203.11 | $200.83 | 552,900 |
| 28-03-2025 | $198.30 | $198.68 | $198.80 | $197.38 | 261,300 |
| 27-03-2025 | $196.52 | $195.29 | $196.80 | $195.29 | 267,300 |
| 26-03-2025 | $195.28 | $196.41 | $196.88 | $194.71 | 419,500 |
| 25-03-2025 | $196.18 | $195.08 | $196.27 | $194.56 | 402,200 |
| 24-03-2025 | $192.73 | $192.05 | $193.25 | $192.05 | 253,000 |
| 21-03-2025 | $191.99 | $192.04 | $192.31 | $190.51 | 750,300 |
| 20-03-2025 | $190.06 | $189.54 | $190.32 | $188.85 | 238,000 |
| 19-03-2025 | $190.03 | $189.51 | $190.41 | $188.80 | 396,100 |
Graphs are not available, please refer to the detailed table