Quotes and Market Data
Find a quote
LOBLAW CO
221.63 Down -1.60 (-0.72 %)
Delayed : 2025/07/11 17:40:00
- Previous close $223.23
- Opening $222.40
- Price Ask $221.59
- Price Bid $221.59
- Size Bid 1
- Size Ask 1
- Today High $224.06
- Today Low $221.27
- 52 Weeks High $235.17
- 52 Weeks Low $162.59
- Volume 289,926
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $221.63 | Down $ -0.02 | $221.63 | $221.63 | 61,900 |
| 03:59 PM | $221.65 | Down $ -0.05 | $221.72 | $221.62 | 8,500 |
| 03:58 PM | $221.70 | Up $0.06 | $221.78 | $221.58 | 6,200 |
| 03:57 PM | $221.64 | Down $ -0.07 | $221.86 | $221.62 | 5,700 |
| 03:56 PM | $221.71 | Down $ -0.44 | $222.06 | $221.71 | 5,800 |
| 03:55 PM | $222.15 | Up $0.18 | $222.15 | $221.95 | 2,100 |
| 03:54 PM | $221.97 | Up $0.07 | $221.97 | $221.87 | 1,800 |
| 03:53 PM | $221.90 | Down $ -0.15 | $222.02 | $221.90 | 1,100 |
| 03:52 PM | $222.05 | Down $ -0.05 | $222.05 | $222.04 | 600 |
| 03:51 PM | $222.10 | Up $0.00 | $222.10 | $222.10 | 300 |
| 03:50 PM | $222.10 | Up $0.06 | $222.11 | $222.02 | 3,000 |
| 03:49 PM | $222.03 | Up $0.10 | $222.03 | $222.02 | 500 |
| 03:48 PM | $221.93 | Down $ -0.01 | $221.93 | $221.74 | 2,500 |
| 03:47 PM | $221.94 | Down $ -0.02 | $221.96 | $221.94 | 600 |
| 03:45 PM | $221.96 | Down $ -0.07 | $222.00 | $221.96 | 1,000 |
| 03:45 PM | $221.96 | Up $0.00 | $222.00 | $221.96 | 0 |
| 03:44 PM | $222.03 | Up $0.02 | $222.04 | $221.99 | 400 |
| 03:42 PM | $222.01 | Up $0.04 | $222.01 | $222.00 | 400 |
| 03:42 PM | $222.01 | Up $0.00 | $222.01 | $222.00 | 0 |
| 03:41 PM | $221.97 | Down $ -0.07 | $221.97 | $221.97 | 100 |
| 03:40 PM | $222.04 | Down $ -0.04 | $222.08 | $222.04 | 800 |
| 03:39 PM | $222.08 | Down $ -0.07 | $222.08 | $222.08 | 500 |
| 03:35 PM | $222.15 | Up $0.09 | $222.15 | $222.14 | 300 |
| 03:35 PM | $222.15 | Up $0.00 | $222.15 | $222.14 | 0 |
| 03:35 PM | $222.15 | Up $0.00 | $222.15 | $222.14 | 0 |
| 03:35 PM | $222.15 | Up $0.00 | $222.15 | $222.14 | 0 |
| 03:34 PM | $222.06 | Up $0.07 | $222.06 | $222.04 | 1,100 |
| 03:33 PM | $221.99 | Up $0.02 | $221.99 | $221.99 | 100 |
| 03:32 PM | $221.98 | Up $0.01 | $221.98 | $221.98 | 100 |
| 03:31 PM | $221.96 | Up $0.01 | $221.98 | $221.96 | 1,000 |
| 03:30 PM | $221.95 | Up $0.00 | $221.95 | $221.95 | 100 |
| 03:29 PM | $221.95 | Up $0.07 | $221.95 | $221.95 | 400 |
| 03:28 PM | $221.88 | Down $ -0.13 | $221.96 | $221.88 | 1,100 |
| 03:26 PM | $222.01 | Up $0.03 | $222.01 | $222.00 | 300 |
| 03:26 PM | $222.01 | Up $0.00 | $222.01 | $222.00 | 0 |
| 03:25 PM | $221.98 | Up $0.10 | $221.98 | $221.92 | 1,400 |
| 03:24 PM | $221.88 | Up $0.02 | $221.88 | $221.88 | 300 |
| 03:22 PM | $221.86 | Down $ -0.10 | $221.86 | $221.86 | 100 |
| 03:22 PM | $221.86 | Up $0.00 | $221.86 | $221.86 | 0 |
| 03:21 PM | $221.96 | Up $0.07 | $221.96 | $221.94 | 300 |
| 03:20 PM | $221.89 | Down $ -0.13 | $221.91 | $221.89 | 400 |
| 03:18 PM | $222.02 | Up $0.11 | $222.02 | $222.00 | 300 |
| 03:18 PM | $222.02 | Up $0.00 | $222.02 | $222.00 | 0 |
| 03:17 PM | $221.91 | Down $ -0.09 | $221.91 | $221.91 | 100 |
| 03:14 PM | $222.00 | Down $ -0.06 | $222.06 | $222.00 | 500 |
| 03:14 PM | $222.00 | Up $0.00 | $222.06 | $222.00 | 0 |
| 03:14 PM | $222.00 | Up $0.00 | $222.06 | $222.00 | 0 |
| 03:13 PM | $222.06 | Down $ -0.05 | $222.06 | $222.06 | 100 |
| 03:11 PM | $222.11 | Down $ -0.08 | $222.18 | $222.11 | 600 |
| 03:11 PM | $222.11 | Up $0.00 | $222.18 | $222.11 | 0 |
| 03:10 PM | $222.19 | Down $ -0.04 | $222.19 | $222.19 | 200 |
| 03:09 PM | $222.23 | Down $ -0.03 | $222.27 | $222.19 | 1,000 |
| 03:08 PM | $222.26 | Up $0.08 | $222.26 | $222.26 | 1,500 |
| 03:07 PM | $222.18 | Up $0.00 | $222.18 | $222.18 | 100 |
| 03:04 PM | $222.18 | Up $0.01 | $222.18 | $222.17 | 200 |
| 03:04 PM | $222.18 | Up $0.00 | $222.18 | $222.17 | 0 |
| 03:04 PM | $222.18 | Up $0.00 | $222.18 | $222.17 | 0 |
| 03:02 PM | $222.17 | Up $0.01 | $222.17 | $222.17 | 400 |
| 03:02 PM | $222.17 | Up $0.00 | $222.17 | $222.17 | 0 |
| 03:01 PM | $222.16 | Down $ -0.06 | $222.16 | $222.16 | 100 |
| 03:00 PM | $222.22 | Up $0.00 | $222.23 | $222.22 | 500 |
| 02:55 PM | $222.22 | Down $ -0.22 | $222.37 | $222.22 | 2,600 |
| 02:55 PM | $222.22 | Up $0.00 | $222.37 | $222.22 | 0 |
| 02:55 PM | $222.22 | Up $0.00 | $222.37 | $222.22 | 0 |
| 02:55 PM | $222.22 | Up $0.00 | $222.37 | $222.22 | 0 |
| 02:55 PM | $222.22 | Up $0.00 | $222.37 | $222.22 | 0 |
| 02:42 PM | $222.44 | Up $0.10 | $222.44 | $222.39 | 1,500 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:42 PM | $222.44 | Up $0.00 | $222.44 | $222.39 | 0 |
| 02:40 PM | $222.33 | Up $0.08 | $222.33 | $222.33 | 100 |
| 02:40 PM | $222.33 | Up $0.00 | $222.33 | $222.33 | 0 |
| 02:36 PM | $222.25 | Down $ -0.12 | $222.26 | $222.25 | 1,500 |
| 02:36 PM | $222.25 | Up $0.00 | $222.26 | $222.25 | 0 |
| 02:36 PM | $222.25 | Up $0.00 | $222.26 | $222.25 | 0 |
| 02:36 PM | $222.25 | Up $0.00 | $222.26 | $222.25 | 0 |
| 02:34 PM | $222.37 | Up $0.11 | $222.40 | $222.37 | 200 |
| 02:34 PM | $222.37 | Up $0.00 | $222.40 | $222.37 | 0 |
| 02:33 PM | $222.26 | Up $0.24 | $222.26 | $222.11 | 1,200 |
| 02:30 PM | $222.02 | Down $ -0.06 | $222.02 | $222.02 | 200 |
| 02:30 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 02:30 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 0 |
| 02:28 PM | $222.08 | Up $0.13 | $222.08 | $221.99 | 400 |
| 02:28 PM | $222.08 | Up $0.00 | $222.08 | $221.99 | 0 |
| 02:26 PM | $221.95 | Down $ -0.17 | $222.04 | $221.95 | 800 |
| 02:26 PM | $221.95 | Up $0.00 | $222.04 | $221.95 | 0 |
| 02:24 PM | $222.12 | Up $0.00 | $222.12 | $222.12 | 500 |
| 02:24 PM | $222.12 | Up $0.00 | $222.12 | $222.12 | 0 |
| 02:23 PM | $222.12 | Up $0.03 | $222.12 | $222.12 | 100 |
| 02:19 PM | $222.09 | Down $ -0.11 | $222.11 | $222.09 | 300 |
| 02:19 PM | $222.09 | Up $0.00 | $222.11 | $222.09 | 0 |
| 02:19 PM | $222.09 | Up $0.00 | $222.11 | $222.09 | 0 |
| 02:19 PM | $222.09 | Up $0.00 | $222.11 | $222.09 | 0 |
| 02:18 PM | $222.20 | Down $ -0.04 | $222.26 | $222.20 | 1,200 |
| 02:15 PM | $222.24 | Up $0.17 | $222.24 | $222.22 | 800 |
| 02:15 PM | $222.24 | Up $0.00 | $222.24 | $222.22 | 0 |
| 02:15 PM | $222.24 | Up $0.00 | $222.24 | $222.22 | 0 |
| 02:10 PM | $222.07 | Up $0.11 | $222.07 | $221.95 | 900 |
| 02:10 PM | $222.07 | Up $0.00 | $222.07 | $221.95 | 0 |
| 02:10 PM | $222.07 | Up $0.00 | $222.07 | $221.95 | 0 |
| 02:10 PM | $222.07 | Up $0.00 | $222.07 | $221.95 | 0 |
| 02:10 PM | $222.07 | Up $0.00 | $222.07 | $221.95 | 0 |
| 02:08 PM | $221.96 | Up $0.00 | $221.96 | $221.96 | 100 |
| 02:08 PM | $221.96 | Up $0.00 | $221.96 | $221.96 | 0 |
| 02:07 PM | $221.96 | Down $ -0.02 | $221.97 | $221.96 | 600 |
| 02:06 PM | $221.98 | Down $ -0.05 | $221.98 | $221.98 | 100 |
| 02:04 PM | $222.03 | Down $ -0.05 | $222.03 | $222.03 | 500 |
| 02:04 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 0 |
| 02:03 PM | $222.08 | Down $ -0.02 | $222.09 | $222.08 | 400 |
| 02:02 PM | $222.10 | Up $0.01 | $222.10 | $222.09 | 300 |
| 02:00 PM | $222.09 | Up $0.15 | $222.09 | $222.05 | 300 |
| 02:00 PM | $222.09 | Up $0.00 | $222.09 | $222.05 | 0 |
| 01:59 PM | $221.94 | Down $ -0.03 | $221.94 | $221.93 | 400 |
| 01:58 PM | $221.97 | Up $0.04 | $221.97 | $221.92 | 700 |
| 01:56 PM | $221.93 | Up $0.03 | $221.93 | $221.87 | 300 |
| 01:56 PM | $221.93 | Up $0.00 | $221.93 | $221.87 | 0 |
| 01:55 PM | $221.90 | Down $ -0.07 | $221.92 | $221.90 | 800 |
| 01:54 PM | $221.97 | Up $0.09 | $221.97 | $221.93 | 600 |
| 01:51 PM | $221.88 | Down $ -0.09 | $221.88 | $221.88 | 400 |
| 01:51 PM | $221.88 | Up $0.00 | $221.88 | $221.88 | 0 |
| 01:51 PM | $221.88 | Up $0.00 | $221.88 | $221.88 | 0 |
| 01:50 PM | $221.97 | Up $0.16 | $221.98 | $221.81 | 1,200 |
| 01:48 PM | $221.81 | Up $0.09 | $221.81 | $221.75 | 500 |
| 01:48 PM | $221.81 | Up $0.00 | $221.81 | $221.75 | 0 |
| 01:47 PM | $221.72 | Up $0.01 | $221.72 | $221.72 | 200 |
| 01:46 PM | $221.71 | Up $0.02 | $221.72 | $221.71 | 300 |
| 01:45 PM | $221.69 | Up $0.07 | $221.69 | $221.67 | 200 |
| 01:44 PM | $221.62 | Down $ -0.04 | $221.63 | $221.62 | 300 |
| 01:43 PM | $221.66 | Up $0.09 | $221.73 | $221.66 | 500 |
| 01:42 PM | $221.57 | Down $ -0.01 | $221.57 | $221.57 | 100 |
| 01:41 PM | $221.58 | Up $0.09 | $221.58 | $221.55 | 700 |
| 01:40 PM | $221.49 | Up $0.22 | $221.49 | $221.27 | 1,000 |
| 01:39 PM | $221.27 | Up $0.00 | $221.27 | $221.27 | 400 |
| 01:38 PM | $221.27 | Down $ -0.06 | $221.28 | $221.27 | 300 |
| 01:37 PM | $221.33 | Down $ -0.20 | $221.43 | $221.33 | 500 |
| 01:35 PM | $221.53 | Up $0.07 | $221.53 | $221.37 | 1,100 |
| 01:35 PM | $221.53 | Up $0.00 | $221.53 | $221.37 | 0 |
| 01:34 PM | $221.46 | Down $ -0.04 | $221.46 | $221.46 | 200 |
| 01:33 PM | $221.50 | Down $ -0.05 | $221.52 | $221.50 | 600 |
| 01:32 PM | $221.55 | Down $ -0.06 | $221.60 | $221.55 | 2,000 |
| 01:31 PM | $221.61 | Up $0.00 | $221.61 | $221.61 | 200 |
| 01:30 PM | $221.61 | Down $ -0.03 | $221.64 | $221.61 | 200 |
| 01:29 PM | $221.64 | Down $ -0.04 | $221.68 | $221.64 | 500 |
| 01:27 PM | $221.68 | Down $ -0.33 | $221.89 | $221.68 | 1,700 |
| 01:27 PM | $221.68 | Up $0.00 | $221.89 | $221.68 | 0 |
| 01:26 PM | $222.01 | Up $0.00 | $222.01 | $221.93 | 400 |
| 01:25 PM | $222.01 | Up $0.16 | $222.01 | $221.88 | 400 |
| 01:19 PM | $221.85 | Down $ -0.15 | $221.96 | $221.85 | 400 |
| 01:19 PM | $221.85 | Up $0.00 | $221.96 | $221.85 | 0 |
| 01:19 PM | $221.85 | Up $0.00 | $221.96 | $221.85 | 0 |
| 01:19 PM | $221.85 | Up $0.00 | $221.96 | $221.85 | 0 |
| 01:19 PM | $221.85 | Up $0.00 | $221.96 | $221.85 | 0 |
| 01:19 PM | $221.85 | Up $0.00 | $221.96 | $221.85 | 0 |
| 01:18 PM | $222.00 | Down $ -0.06 | $222.00 | $222.00 | 200 |
| 01:17 PM | $222.06 | Down $ -0.17 | $222.13 | $222.05 | 700 |
| 01:16 PM | $222.23 | Up $0.08 | $222.23 | $222.22 | 700 |
| 01:10 PM | $222.15 | Down $ -0.03 | $222.21 | $222.15 | 400 |
| 01:10 PM | $222.15 | Up $0.00 | $222.21 | $222.15 | 0 |
| 01:10 PM | $222.15 | Up $0.00 | $222.21 | $222.15 | 0 |
| 01:10 PM | $222.15 | Up $0.00 | $222.21 | $222.15 | 0 |
| 01:10 PM | $222.15 | Up $0.00 | $222.21 | $222.15 | 0 |
| 01:10 PM | $222.15 | Up $0.00 | $222.21 | $222.15 | 0 |
| 01:09 PM | $222.19 | Up $0.16 | $222.24 | $221.91 | 2,500 |
| 01:05 PM | $222.02 | Down $ -0.16 | $222.12 | $222.02 | 400 |
| 01:05 PM | $222.02 | Up $0.00 | $222.12 | $222.02 | 0 |
| 01:05 PM | $222.02 | Up $0.00 | $222.12 | $222.02 | 0 |
| 01:05 PM | $222.02 | Up $0.00 | $222.12 | $222.02 | 0 |
| 01:04 PM | $222.18 | Down $ -0.02 | $222.18 | $222.18 | 600 |
| 01:03 PM | $222.20 | Down $ -0.06 | $222.20 | $222.20 | 500 |
| 01:01 PM | $222.26 | Up $0.13 | $222.26 | $222.22 | 500 |
| 01:01 PM | $222.26 | Up $0.00 | $222.26 | $222.22 | 0 |
| 01:00 PM | $222.13 | Up $0.25 | $222.13 | $221.92 | 1,300 |
| 12:59 PM | $221.88 | Up $0.03 | $221.88 | $221.88 | 200 |
| 12:58 PM | $221.85 | Down $ -0.07 | $221.85 | $221.85 | 200 |
| 12:57 PM | $221.92 | Down $ -0.01 | $221.92 | $221.92 | 1,000 |
| 12:56 PM | $221.93 | Down $ -0.14 | $221.95 | $221.93 | 300 |
| 12:55 PM | $222.07 | Up $0.10 | $222.07 | $221.93 | 300 |
| 12:52 PM | $221.97 | Up $0.05 | $222.01 | $221.96 | 1,000 |
| 12:52 PM | $221.97 | Up $0.00 | $222.01 | $221.96 | 0 |
| 12:52 PM | $221.97 | Up $0.00 | $222.01 | $221.96 | 0 |
| 12:48 PM | $221.92 | Up $0.05 | $221.92 | $221.82 | 1,000 |
| 12:48 PM | $221.92 | Up $0.00 | $221.92 | $221.82 | 0 |
| 12:48 PM | $221.92 | Up $0.00 | $221.92 | $221.82 | 0 |
| 12:48 PM | $221.92 | Up $0.00 | $221.92 | $221.82 | 0 |
| 12:47 PM | $221.87 | Down $ -0.02 | $221.87 | $221.87 | 200 |
| 12:42 PM | $221.89 | Down $ -0.05 | $221.89 | $221.89 | 300 |
| 12:42 PM | $221.89 | Up $0.00 | $221.89 | $221.89 | 0 |
| 12:42 PM | $221.89 | Up $0.00 | $221.89 | $221.89 | 0 |
| 12:42 PM | $221.89 | Up $0.00 | $221.89 | $221.89 | 0 |
| 12:42 PM | $221.89 | Up $0.00 | $221.89 | $221.89 | 0 |
| 12:40 PM | $221.94 | Up $0.22 | $222.02 | $221.72 | 900 |
| 12:40 PM | $221.94 | Up $0.00 | $222.02 | $221.72 | 0 |
| 12:39 PM | $221.72 | Up $0.01 | $221.72 | $221.71 | 400 |
| 12:38 PM | $221.71 | Up $0.07 | $221.72 | $221.70 | 1,100 |
| 12:37 PM | $221.64 | Down $ -0.01 | $221.65 | $221.64 | 500 |
| 12:36 PM | $221.65 | Up $0.00 | $221.65 | $221.65 | 300 |
| 12:35 PM | $221.65 | Up $0.01 | $221.66 | $221.65 | 300 |
| 12:33 PM | $221.64 | Down $ -0.07 | $221.67 | $221.64 | 300 |
| 12:33 PM | $221.64 | Up $0.00 | $221.67 | $221.64 | 0 |
| 12:31 PM | $221.71 | Up $0.03 | $221.71 | $221.64 | 1,300 |
| 12:31 PM | $221.71 | Up $0.00 | $221.71 | $221.64 | 0 |
| 12:29 PM | $221.68 | Up $0.02 | $221.68 | $221.67 | 400 |
| 12:29 PM | $221.68 | Up $0.00 | $221.68 | $221.67 | 0 |
| 12:27 PM | $221.66 | Up $0.00 | $221.66 | $221.66 | 200 |
| 12:27 PM | $221.66 | Up $0.00 | $221.66 | $221.66 | 0 |
| 12:25 PM | $221.66 | Down $ -0.04 | $221.66 | $221.66 | 600 |
| 12:25 PM | $221.66 | Up $0.00 | $221.66 | $221.66 | 0 |
| 12:23 PM | $221.70 | Down $ -0.13 | $221.73 | $221.70 | 600 |
| 12:23 PM | $221.70 | Up $0.00 | $221.73 | $221.70 | 0 |
| 12:19 PM | $221.83 | Up $0.02 | $221.83 | $221.83 | 100 |
| 12:19 PM | $221.83 | Up $0.00 | $221.83 | $221.83 | 0 |
| 12:19 PM | $221.83 | Up $0.00 | $221.83 | $221.83 | 0 |
| 12:19 PM | $221.83 | Up $0.00 | $221.83 | $221.83 | 0 |
| 12:17 PM | $221.81 | Up $0.03 | $221.81 | $221.80 | 600 |
| 12:17 PM | $221.81 | Up $0.00 | $221.81 | $221.80 | 0 |
| 12:16 PM | $221.78 | Down $ -0.03 | $221.78 | $221.78 | 100 |
| 12:13 PM | $221.81 | Up $0.04 | $221.81 | $221.74 | 700 |
| 12:13 PM | $221.81 | Up $0.00 | $221.81 | $221.74 | 0 |
| 12:13 PM | $221.81 | Up $0.00 | $221.81 | $221.74 | 0 |
| 12:12 PM | $221.77 | Down $ -0.18 | $221.91 | $221.77 | 800 |
| 12:08 PM | $221.95 | Down $ -0.08 | $221.95 | $221.95 | 200 |
| 12:08 PM | $221.95 | Up $0.00 | $221.95 | $221.95 | 0 |
| 12:08 PM | $221.95 | Up $0.00 | $221.95 | $221.95 | 0 |
| 12:08 PM | $221.95 | Up $0.00 | $221.95 | $221.95 | 0 |
| 12:07 PM | $222.03 | Down $ -0.12 | $222.12 | $222.03 | 500 |
| 12:05 PM | $222.15 | Down $ -0.05 | $222.15 | $222.15 | 100 |
| 12:05 PM | $222.15 | Up $0.00 | $222.15 | $222.15 | 0 |
| 12:04 PM | $222.20 | Down $ -0.28 | $222.34 | $222.20 | 2,700 |
| 12:02 PM | $222.48 | Down $ -0.02 | $222.48 | $222.48 | 100 |
| 12:02 PM | $222.48 | Up $0.00 | $222.48 | $222.48 | 0 |
| 12:01 PM | $222.50 | Up $0.06 | $222.50 | $222.49 | 200 |
| 12:00 PM | $222.44 | Down $ -0.06 | $222.44 | $222.41 | 500 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.41 | 400 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.41 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.41 | 0 |
| 11:56 AM | $222.50 | Up $0.00 | $222.50 | $222.41 | 0 |
| 11:55 AM | $222.50 | Up $0.16 | $222.50 | $222.35 | 2,000 |
| 11:54 AM | $222.34 | Up $0.00 | $222.34 | $222.22 | 500 |
| 11:52 AM | $222.34 | Up $0.11 | $222.34 | $222.34 | 100 |
| 11:52 AM | $222.34 | Up $0.00 | $222.34 | $222.34 | 0 |
| 11:51 AM | $222.23 | Down $ -0.11 | $222.34 | $222.23 | 300 |
| 11:50 AM | $222.34 | Up $0.12 | $222.34 | $222.34 | 100 |
| 11:49 AM | $222.22 | Up $0.00 | $222.22 | $222.22 | 100 |
| 11:47 AM | $222.22 | Down $ -0.06 | $222.23 | $222.22 | 400 |
| 11:47 AM | $222.22 | Up $0.00 | $222.23 | $222.22 | 0 |
| 11:46 AM | $222.28 | Down $ -0.06 | $222.28 | $222.28 | 200 |
| 11:44 AM | $222.34 | Up $0.07 | $222.34 | $222.34 | 200 |
| 11:44 AM | $222.34 | Up $0.00 | $222.34 | $222.34 | 0 |
| 11:42 AM | $222.27 | Up $0.08 | $222.30 | $222.27 | 1,000 |
| 11:42 AM | $222.27 | Up $0.00 | $222.30 | $222.27 | 0 |
| 11:41 AM | $222.19 | Down $ -0.08 | $222.22 | $222.19 | 400 |
| 11:40 AM | $222.27 | Down $ -0.01 | $222.27 | $222.27 | 500 |
| 11:39 AM | $222.28 | Down $ -0.16 | $222.37 | $222.27 | 700 |
| 11:38 AM | $222.44 | Up $0.07 | $222.45 | $222.44 | 400 |
| 11:37 AM | $222.37 | Up $0.24 | $222.61 | $222.13 | 4,200 |
| 11:35 AM | $222.13 | Up $0.00 | $222.13 | $222.13 | 100 |
| 11:35 AM | $222.13 | Up $0.00 | $222.13 | $222.13 | 0 |
| 11:33 AM | $222.13 | Up $0.04 | $222.13 | $222.07 | 200 |
| 11:33 AM | $222.13 | Up $0.00 | $222.13 | $222.07 | 0 |
| 11:31 AM | $222.09 | Up $0.04 | $222.09 | $222.08 | 400 |
| 11:31 AM | $222.09 | Up $0.00 | $222.09 | $222.08 | 0 |
| 11:30 AM | $222.05 | Up $0.06 | $222.05 | $222.00 | 2,000 |
| 11:28 AM | $221.99 | Up $0.18 | $221.99 | $221.86 | 1,200 |
| 11:28 AM | $221.99 | Up $0.00 | $221.99 | $221.86 | 0 |
| 11:27 AM | $221.81 | Up $0.08 | $221.81 | $221.73 | 600 |
| 11:26 AM | $221.73 | Down $ -0.06 | $221.73 | $221.73 | 100 |
| 11:23 AM | $221.79 | Down $ -0.11 | $221.80 | $221.79 | 200 |
| 11:23 AM | $221.79 | Up $0.00 | $221.80 | $221.79 | 0 |
| 11:23 AM | $221.79 | Up $0.00 | $221.80 | $221.79 | 0 |
| 11:22 AM | $221.90 | Down $ -0.16 | $221.95 | $221.86 | 1,300 |
| 11:19 AM | $222.06 | Up $0.05 | $222.06 | $222.06 | 100 |
| 11:19 AM | $222.06 | Up $0.00 | $222.06 | $222.06 | 0 |
| 11:19 AM | $222.06 | Up $0.00 | $222.06 | $222.06 | 0 |
| 11:16 AM | $222.01 | Down $ -0.14 | $222.01 | $222.01 | 400 |
| 11:16 AM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 11:16 AM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 11:15 AM | $222.15 | Up $0.05 | $222.15 | $222.14 | 200 |
| 11:14 AM | $222.10 | Up $0.16 | $222.10 | $222.07 | 900 |
| 11:13 AM | $221.94 | Up $0.01 | $221.95 | $221.94 | 300 |
| 11:10 AM | $221.93 | Down $ -0.07 | $221.93 | $221.93 | 100 |
| 11:10 AM | $221.93 | Up $0.00 | $221.93 | $221.93 | 0 |
| 11:10 AM | $221.93 | Up $0.00 | $221.93 | $221.93 | 0 |
| 11:09 AM | $222.00 | Up $0.07 | $222.00 | $222.00 | 100 |
| 11:08 AM | $221.93 | Down $ -0.01 | $221.93 | $221.93 | 400 |
| 11:07 AM | $221.94 | Down $ -0.11 | $222.03 | $221.94 | 1,400 |
| 11:01 AM | $222.05 | Down $ -0.07 | $222.15 | $222.05 | 500 |
| 11:01 AM | $222.05 | Up $0.00 | $222.15 | $222.05 | 0 |
| 11:01 AM | $222.05 | Up $0.00 | $222.15 | $222.05 | 0 |
| 11:01 AM | $222.05 | Up $0.00 | $222.15 | $222.05 | 0 |
| 11:01 AM | $222.05 | Up $0.00 | $222.15 | $222.05 | 0 |
| 11:01 AM | $222.05 | Up $0.00 | $222.15 | $222.05 | 0 |
| 11:00 AM | $222.12 | Down $ -0.01 | $222.13 | $222.12 | 600 |
| 10:59 AM | $222.13 | Up $0.18 | $222.20 | $222.02 | 1,800 |
| 10:56 AM | $221.95 | Up $0.13 | $221.96 | $221.93 | 700 |
| 10:56 AM | $221.95 | Up $0.00 | $221.96 | $221.93 | 0 |
| 10:56 AM | $221.95 | Up $0.00 | $221.96 | $221.93 | 0 |
| 10:55 AM | $221.82 | Down $ -0.01 | $221.91 | $221.82 | 800 |
| 10:54 AM | $221.83 | Up $0.05 | $221.83 | $221.78 | 500 |
| 10:53 AM | $221.78 | Up $0.18 | $221.78 | $221.71 | 1,300 |
| 10:50 AM | $221.60 | Down $ -0.15 | $221.63 | $221.60 | 500 |
| 10:50 AM | $221.60 | Up $0.00 | $221.63 | $221.60 | 0 |
| 10:50 AM | $221.60 | Up $0.00 | $221.63 | $221.60 | 0 |
| 10:49 AM | $221.75 | Up $0.11 | $221.75 | $221.75 | 100 |
| 10:48 AM | $221.64 | Up $0.05 | $221.71 | $221.64 | 800 |
| 10:47 AM | $221.59 | Down $ -0.08 | $221.66 | $221.59 | 300 |
| 10:46 AM | $221.67 | Down $ -0.04 | $221.67 | $221.64 | 400 |
| 10:43 AM | $221.71 | Down $ -0.06 | $221.76 | $221.71 | 900 |
| 10:43 AM | $221.71 | Up $0.00 | $221.76 | $221.71 | 0 |
| 10:43 AM | $221.71 | Up $0.00 | $221.76 | $221.71 | 0 |
| 10:41 AM | $221.77 | Down $ -0.04 | $221.78 | $221.77 | 400 |
| 10:41 AM | $221.77 | Up $0.00 | $221.78 | $221.77 | 0 |
| 10:39 AM | $221.82 | Down $ -0.05 | $221.88 | $221.78 | 500 |
| 10:39 AM | $221.82 | Up $0.00 | $221.88 | $221.78 | 0 |
| 10:38 AM | $221.86 | Up $0.22 | $221.86 | $221.76 | 700 |
| 10:37 AM | $221.64 | Down $ -0.17 | $221.76 | $221.64 | 800 |
| 10:36 AM | $221.81 | Down $ -0.04 | $221.81 | $221.81 | 200 |
| 10:34 AM | $221.85 | Down $ -0.11 | $221.91 | $221.85 | 700 |
| 10:34 AM | $221.85 | Up $0.00 | $221.91 | $221.85 | 0 |
| 10:32 AM | $221.96 | Up $0.20 | $222.02 | $221.73 | 1,100 |
| 10:32 AM | $221.96 | Up $0.00 | $222.02 | $221.73 | 0 |
| 10:31 AM | $221.76 | Down $ -0.12 | $221.81 | $221.76 | 300 |
| 10:30 AM | $221.88 | Down $ -0.16 | $221.98 | $221.88 | 800 |
| 10:28 AM | $222.04 | Up $0.03 | $222.04 | $222.04 | 100 |
| 10:28 AM | $222.04 | Up $0.00 | $222.04 | $222.04 | 0 |
| 10:27 AM | $222.01 | Up $0.14 | $222.01 | $221.91 | 800 |
| 10:24 AM | $221.87 | Down $ -0.21 | $222.04 | $221.87 | 1,500 |
| 10:24 AM | $221.87 | Up $0.00 | $222.04 | $221.87 | 0 |
| 10:24 AM | $221.87 | Up $0.00 | $222.04 | $221.87 | 0 |
| 10:23 AM | $222.08 | Down $ -0.17 | $222.18 | $222.08 | 400 |
| 10:21 AM | $222.25 | Down $ -0.01 | $222.25 | $222.25 | 100 |
| 10:21 AM | $222.25 | Up $0.00 | $222.25 | $222.25 | 0 |
| 10:18 AM | $222.26 | Up $0.08 | $222.26 | $222.22 | 200 |
| 10:18 AM | $222.26 | Up $0.00 | $222.26 | $222.22 | 0 |
| 10:18 AM | $222.26 | Up $0.00 | $222.26 | $222.22 | 0 |
| 10:17 AM | $222.18 | Up $0.32 | $222.18 | $221.91 | 1,200 |
| 10:16 AM | $221.86 | Down $ -0.34 | $222.08 | $221.86 | 1,000 |
| 10:15 AM | $222.20 | Down $ -0.30 | $222.39 | $222.17 | 2,000 |
| 10:12 AM | $222.50 | Up $0.11 | $222.53 | $222.44 | 1,000 |
| 10:12 AM | $222.50 | Up $0.00 | $222.53 | $222.44 | 0 |
| 10:12 AM | $222.50 | Up $0.00 | $222.53 | $222.44 | 0 |
| 10:10 AM | $222.39 | Down $ -0.22 | $222.53 | $222.39 | 600 |
| 10:10 AM | $222.39 | Up $0.00 | $222.53 | $222.39 | 0 |
| 10:09 AM | $222.61 | Up $0.03 | $222.61 | $222.61 | 100 |
| 10:08 AM | $222.58 | Down $ -0.09 | $222.59 | $222.57 | 500 |
| 10:07 AM | $222.67 | Down $ -0.01 | $222.67 | $222.67 | 200 |
| 10:06 AM | $222.68 | Down $ -0.20 | $222.79 | $222.68 | 400 |
| 10:05 AM | $222.88 | Up $0.06 | $222.88 | $222.87 | 400 |
| 10:04 AM | $222.82 | Up $0.02 | $222.82 | $222.72 | 600 |
| 10:03 AM | $222.80 | Down $ -0.19 | $222.90 | $222.80 | 400 |
| 10:02 AM | $222.99 | Down $ -0.01 | $222.99 | $222.96 | 400 |
| 10:01 AM | $223.00 | Down $ -0.01 | $223.03 | $223.00 | 300 |
| 10:00 AM | $223.01 | Down $ -0.27 | $223.22 | $223.01 | 400 |
| 09:59 AM | $223.28 | Down $ -0.02 | $223.33 | $223.23 | 1,300 |
| 09:58 AM | $223.30 | Down $ -0.20 | $223.50 | $223.29 | 1,000 |
| 09:57 AM | $223.50 | Down $ -0.24 | $223.81 | $223.50 | 2,200 |
| 09:56 AM | $223.74 | Up $0.00 | $223.79 | $223.70 | 900 |
| 09:55 AM | $223.74 | Down $ -0.05 | $223.79 | $223.71 | 900 |
| 09:54 AM | $223.79 | Down $ -0.01 | $223.84 | $223.75 | 800 |
| 09:53 AM | $223.80 | Up $0.02 | $223.88 | $223.77 | 1,200 |
| 09:52 AM | $223.78 | Up $0.05 | $223.85 | $223.72 | 1,400 |
| 09:51 AM | $223.73 | Down $ -0.15 | $224.06 | $223.66 | 3,100 |
| 09:50 AM | $223.88 | Up $0.00 | $223.88 | $223.87 | 300 |
| 09:49 AM | $223.88 | Down $ -0.10 | $224.00 | $223.88 | 1,000 |
| 09:48 AM | $223.98 | Up $0.31 | $223.98 | $223.87 | 900 |
| 09:47 AM | $223.67 | Up $0.74 | $223.67 | $223.03 | 1,100 |
| 09:46 AM | $222.93 | Up $0.10 | $222.93 | $222.72 | 1,300 |
| 09:45 AM | $222.83 | Down $ -0.35 | $223.36 | $222.83 | 5,800 |
| 09:44 AM | $223.18 | Down $ -0.02 | $223.18 | $223.06 | 200 |
| 09:43 AM | $223.20 | Up $0.85 | $223.20 | $222.78 | 200 |
| 09:33 AM | $222.35 | Down $ -1.58 | $222.35 | $222.35 | 100 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:33 AM | $222.35 | Up $0.00 | $222.35 | $222.35 | 0 |
| 09:32 AM | $223.93 | Up $0.00 | $223.93 | $223.93 | 100 |
| 09:30 AM | $223.93 | Up $0.70 | $223.93 | $222.25 | 3,200 |
| 09:30 AM | $223.93 | Up $0.00 | $223.93 | $222.25 | 0 |
| Previous close | $223.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $221.63 | $222.41 | $222.50 | $221.27 | 205,300 |
| 10-07-2025 | $223.23 | $225.19 | $225.22 | $223.04 | 203,500 |
| 09-07-2025 | $225.66 | $225.53 | $225.91 | $224.63 | 163,100 |
| 08-07-2025 | $225.03 | $225.63 | $225.71 | $223.42 | 193,400 |
| 07-07-2025 | $224.20 | $225.32 | $225.75 | $224.08 | 137,200 |
| 04-07-2025 | $224.13 | $224.27 | $225.12 | $223.90 | 63,800 |
| 03-07-2025 | $222.86 | $223.20 | $223.85 | $222.63 | 131,300 |
| 02-07-2025 | $220.18 | $218.59 | $220.50 | $218.25 | 358,200 |
| 30-06-2025 | $225.25 | $221.52 | $225.45 | $221.48 | 275,900 |
| 27-06-2025 | $223.58 | $223.98 | $223.98 | $222.15 | 255,100 |
| 26-06-2025 | $223.79 | $224.64 | $225.00 | $222.83 | 184,400 |
| 25-06-2025 | $224.93 | $225.03 | $225.37 | $223.85 | 211,500 |
| 24-06-2025 | $229.09 | $228.43 | $230.52 | $227.78 | 313,900 |
| 23-06-2025 | $226.16 | $225.61 | $226.77 | $225.26 | 402,600 |
| 20-06-2025 | $222.36 | $222.12 | $222.93 | $221.90 | 662,100 |
| 19-06-2025 | $222.52 | $222.15 | $223.23 | $222.04 | 87,200 |
| 18-06-2025 | $222.69 | $222.15 | $223.37 | $222.02 | 173,000 |
| 17-06-2025 | $221.49 | $220.97 | $221.58 | $220.32 | 168,300 |
| 16-06-2025 | $220.41 | $220.31 | $221.40 | $220.29 | 165,200 |
| 13-06-2025 | $222.31 | $222.74 | $222.98 | $221.71 | 205,000 |
| 12-06-2025 | $223.52 | $222.78 | $224.29 | $222.29 | 154,300 |
| 11-06-2025 | $221.17 | $222.57 | $222.71 | $221.10 | 365,300 |
| 10-06-2025 | $223.54 | $222.82 | $223.66 | $222.11 | 221,600 |
| 09-06-2025 | $221.42 | $222.15 | $222.90 | $220.55 | 186,500 |
| 06-06-2025 | $221.58 | $222.84 | $223.05 | $221.16 | 369,100 |
| 05-06-2025 | $224.75 | $225.12 | $226.43 | $224.49 | 265,600 |
| 04-06-2025 | $225.26 | $227.36 | $228.40 | $224.93 | 306,500 |
| 03-06-2025 | $229.06 | $228.67 | $229.26 | $228.01 | 238,600 |
| 02-06-2025 | $234.11 | $232.41 | $234.24 | $231.89 | 267,100 |
| 30-05-2025 | $231.53 | $232.74 | $233.09 | $230.58 | 868,000 |
Graphs are not available, please refer to the detailed table