Quotes and Market Data
Find a quote
METHANEX CORP
60.34 Down -1.98 (-3.28 %)
Delayed : 2019/06/24 15:38:47
- Previous close $62.32
- Opening $62.24
- Price Ask $60.33
- Price Bid $60.33
- Size Bid 1
- Size Ask 5
- Today High $62.32
- Today Low $60.30
- 52 Weeks High $106.39
- 52 Weeks Low $55.21
- Volume 144,856
Fundamentals
- P/E Ratio : 8.72
- Earnings/Share : 1.01
- Dividends/Share : $0.48
- Current Div. Yield : 3.10
- Market Cap (M) : 4,799.02
- Shares Out (M) : 77.01
- Exchange : XTSE
- Ex Dividend Date : 2019/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:39 PM | $60.32 | Down $ -0.02 | $60.33 | $60.32 | 600 |
| 03:38 PM | $60.34 | Up $0.04 | $60.34 | $60.30 | 900 |
| 03:37 PM | $60.30 | Down $ -0.07 | $60.36 | $60.30 | 1,100 |
| 03:36 PM | $60.37 | Down $ -0.01 | $60.37 | $60.37 | 100 |
| 03:35 PM | $60.38 | Up $0.01 | $60.40 | $60.36 | 1,100 |
| 03:34 PM | $60.37 | Down $ -0.03 | $60.37 | $60.36 | 600 |
| 03:33 PM | $60.40 | Down $ -0.01 | $60.42 | $60.40 | 1,100 |
| 03:32 PM | $60.41 | Up $0.03 | $60.41 | $60.38 | 1,800 |
| 03:31 PM | $60.38 | Down $ -0.05 | $60.44 | $60.38 | 1,100 |
| 03:30 PM | $60.43 | Up $0.01 | $60.43 | $60.40 | 1,700 |
| 03:29 PM | $60.42 | Down $ -0.02 | $60.42 | $60.42 | 100 |
| 03:28 PM | $60.44 | Down $ -0.02 | $60.44 | $60.44 | 100 |
| 03:27 PM | $60.46 | Up $0.01 | $60.46 | $60.46 | 600 |
| 03:26 PM | $60.45 | Down $ -0.06 | $60.48 | $60.45 | 800 |
| 03:25 PM | $60.51 | Up $0.00 | $60.51 | $60.49 | 800 |
| 03:24 PM | $60.51 | Down $ -0.01 | $60.51 | $60.51 | 200 |
| 03:23 PM | $60.52 | Up $0.02 | $60.52 | $60.51 | 500 |
| 03:22 PM | $60.50 | Up $0.00 | $60.54 | $60.50 | 1,300 |
| 03:21 PM | $60.50 | Up $0.00 | $60.50 | $60.50 | 200 |
| 03:20 PM | $60.50 | Down $ -0.03 | $60.52 | $60.50 | 1,100 |
| 03:19 PM | $60.53 | Down $ -0.03 | $60.56 | $60.53 | 2,200 |
| 03:18 PM | $60.56 | Down $ -0.02 | $60.56 | $60.55 | 900 |
| 03:16 PM | $60.58 | Up $0.01 | $60.58 | $60.58 | 100 |
| 03:16 PM | $60.58 | Up $0.00 | $60.58 | $60.58 | 0 |
| 03:15 PM | $60.57 | Up $0.02 | $60.57 | $60.55 | 400 |
| 03:14 PM | $60.55 | Down $ -0.05 | $60.58 | $60.54 | 1,200 |
| 03:11 PM | $60.60 | Up $0.00 | $60.60 | $60.58 | 600 |
| 03:11 PM | $60.60 | Up $0.00 | $60.60 | $60.58 | 0 |
| 03:11 PM | $60.60 | Up $0.00 | $60.60 | $60.58 | 0 |
| 03:10 PM | $60.60 | Down $ -0.02 | $60.62 | $60.60 | 200 |
| 03:08 PM | $60.62 | Down $ -0.01 | $60.62 | $60.62 | 100 |
| 03:08 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 03:07 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 100 |
| 03:05 PM | $60.63 | Up $0.02 | $60.63 | $60.63 | 400 |
| 03:05 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 0 |
| 03:04 PM | $60.61 | Up $0.00 | $60.63 | $60.61 | 300 |
| 03:01 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 200 |
| 03:01 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 0 |
| 03:01 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 0 |
| 02:59 PM | $60.61 | Down $ -0.05 | $60.64 | $60.61 | 300 |
| 02:59 PM | $60.61 | Up $0.00 | $60.64 | $60.61 | 0 |
| 02:58 PM | $60.66 | Up $0.04 | $60.66 | $60.66 | 200 |
| 02:56 PM | $60.62 | Up $0.02 | $60.62 | $60.62 | 100 |
| 02:56 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 02:55 PM | $60.60 | Down $ -0.05 | $60.61 | $60.60 | 300 |
| 02:53 PM | $60.65 | Down $ -0.03 | $60.66 | $60.65 | 300 |
| 02:53 PM | $60.65 | Up $0.00 | $60.66 | $60.65 | 0 |
| 02:51 PM | $60.68 | Up $0.05 | $60.68 | $60.63 | 1,000 |
| 02:51 PM | $60.68 | Up $0.00 | $60.68 | $60.63 | 0 |
| 02:50 PM | $60.63 | Up $0.03 | $60.63 | $60.62 | 400 |
| 02:48 PM | $60.60 | Down $ -0.02 | $60.60 | $60.60 | 100 |
| 02:48 PM | $60.60 | Up $0.00 | $60.60 | $60.60 | 0 |
| 02:47 PM | $60.62 | Up $0.01 | $60.62 | $60.61 | 200 |
| 02:46 PM | $60.61 | Up $0.04 | $60.62 | $60.59 | 500 |
| 02:45 PM | $60.57 | Up $0.00 | $60.57 | $60.57 | 100 |
| 02:44 PM | $60.57 | Down $ -0.04 | $60.57 | $60.56 | 500 |
| 02:39 PM | $60.61 | Up $0.03 | $60.61 | $60.59 | 200 |
| 02:39 PM | $60.61 | Up $0.00 | $60.61 | $60.59 | 0 |
| 02:39 PM | $60.61 | Up $0.00 | $60.61 | $60.59 | 0 |
| 02:39 PM | $60.61 | Up $0.00 | $60.61 | $60.59 | 0 |
| 02:39 PM | $60.61 | Up $0.00 | $60.61 | $60.59 | 0 |
| 02:38 PM | $60.58 | Up $0.03 | $60.59 | $60.58 | 300 |
| 02:36 PM | $60.55 | Down $ -0.06 | $60.60 | $60.54 | 400 |
| 02:36 PM | $60.55 | Up $0.00 | $60.60 | $60.54 | 0 |
| 02:33 PM | $60.61 | Up $0.05 | $60.61 | $60.57 | 400 |
| 02:33 PM | $60.61 | Up $0.00 | $60.61 | $60.57 | 0 |
| 02:33 PM | $60.61 | Up $0.00 | $60.61 | $60.57 | 0 |
| 02:32 PM | $60.56 | Up $0.04 | $60.58 | $60.54 | 1,300 |
| 02:31 PM | $60.52 | Down $ -0.16 | $60.65 | $60.52 | 1,000 |
| 02:28 PM | $60.68 | Up $0.01 | $60.68 | $60.68 | 200 |
| 02:28 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 0 |
| 02:28 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 0 |
| 02:27 PM | $60.67 | Down $ -0.06 | $60.68 | $60.67 | 300 |
| 02:24 PM | $60.73 | Up $0.02 | $60.73 | $60.73 | 200 |
| 02:24 PM | $60.73 | Up $0.00 | $60.73 | $60.73 | 0 |
| 02:24 PM | $60.73 | Up $0.00 | $60.73 | $60.73 | 0 |
| 02:23 PM | $60.71 | Down $ -0.04 | $60.72 | $60.71 | 200 |
| 02:22 PM | $60.75 | Down $ -0.02 | $60.76 | $60.75 | 600 |
| 02:20 PM | $60.77 | Down $ -0.04 | $60.79 | $60.77 | 300 |
| 02:20 PM | $60.77 | Up $0.00 | $60.79 | $60.77 | 0 |
| 02:15 PM | $60.81 | Down $ -0.04 | $60.83 | $60.81 | 500 |
| 02:15 PM | $60.81 | Up $0.00 | $60.83 | $60.81 | 0 |
| 02:15 PM | $60.81 | Up $0.00 | $60.83 | $60.81 | 0 |
| 02:15 PM | $60.81 | Up $0.00 | $60.83 | $60.81 | 0 |
| 02:15 PM | $60.81 | Up $0.00 | $60.83 | $60.81 | 0 |
| 02:13 PM | $60.85 | Up $0.03 | $60.85 | $60.85 | 300 |
| 02:13 PM | $60.85 | Up $0.00 | $60.85 | $60.85 | 0 |
| 02:12 PM | $60.82 | Down $ -0.02 | $60.82 | $60.78 | 400 |
| 02:09 PM | $60.84 | Up $0.03 | $60.84 | $60.80 | 200 |
| 02:09 PM | $60.84 | Up $0.00 | $60.84 | $60.80 | 0 |
| 02:09 PM | $60.84 | Up $0.00 | $60.84 | $60.80 | 0 |
| 02:03 PM | $60.81 | Down $ -0.01 | $60.81 | $60.76 | 500 |
| 02:03 PM | $60.81 | Up $0.00 | $60.81 | $60.76 | 0 |
| 02:03 PM | $60.81 | Up $0.00 | $60.81 | $60.76 | 0 |
| 02:03 PM | $60.81 | Up $0.00 | $60.81 | $60.76 | 0 |
| 02:03 PM | $60.81 | Up $0.00 | $60.81 | $60.76 | 0 |
| 02:03 PM | $60.81 | Up $0.00 | $60.81 | $60.76 | 0 |
| 02:01 PM | $60.82 | Down $ -0.02 | $60.82 | $60.82 | 100 |
| 02:01 PM | $60.82 | Up $0.00 | $60.82 | $60.82 | 0 |
| 02:00 PM | $60.84 | Up $0.07 | $60.84 | $60.77 | 200 |
| 01:59 PM | $60.77 | Down $ -0.03 | $60.77 | $60.77 | 100 |
| 01:57 PM | $60.80 | Down $ -0.03 | $60.80 | $60.80 | 200 |
| 01:57 PM | $60.80 | Up $0.00 | $60.80 | $60.80 | 0 |
| 01:56 PM | $60.83 | Up $0.13 | $60.83 | $60.78 | 300 |
| 01:51 PM | $60.70 | Down $ -0.07 | $60.74 | $60.68 | 900 |
| 01:51 PM | $60.70 | Up $0.00 | $60.74 | $60.68 | 0 |
| 01:51 PM | $60.70 | Up $0.00 | $60.74 | $60.68 | 0 |
| 01:51 PM | $60.70 | Up $0.00 | $60.74 | $60.68 | 0 |
| 01:51 PM | $60.70 | Up $0.00 | $60.74 | $60.68 | 0 |
| 01:50 PM | $60.77 | Down $ -0.03 | $60.77 | $60.77 | 100 |
| 01:49 PM | $60.80 | Up $0.07 | $60.80 | $60.75 | 1,100 |
| 01:46 PM | $60.73 | Up $0.03 | $60.73 | $60.67 | 500 |
| 01:46 PM | $60.73 | Up $0.00 | $60.73 | $60.67 | 0 |
| 01:46 PM | $60.73 | Up $0.00 | $60.73 | $60.67 | 0 |
| 01:45 PM | $60.70 | Up $0.00 | $60.70 | $60.69 | 200 |
| 01:44 PM | $60.70 | Down $ -0.07 | $60.72 | $60.70 | 300 |
| 01:42 PM | $60.77 | Down $ -0.01 | $60.78 | $60.77 | 200 |
| 01:42 PM | $60.77 | Up $0.00 | $60.78 | $60.77 | 0 |
| 01:40 PM | $60.78 | Down $ -0.03 | $60.79 | $60.78 | 500 |
| 01:40 PM | $60.78 | Up $0.00 | $60.79 | $60.78 | 0 |
| 01:39 PM | $60.81 | Down $ -0.01 | $60.81 | $60.81 | 400 |
| 01:38 PM | $60.82 | Up $0.01 | $60.82 | $60.82 | 200 |
| 01:37 PM | $60.81 | Up $0.00 | $60.81 | $60.81 | 100 |
| 01:36 PM | $60.81 | Down $ -0.01 | $60.81 | $60.74 | 2,600 |
| 01:33 PM | $60.82 | Down $ -0.07 | $60.86 | $60.81 | 600 |
| 01:33 PM | $60.82 | Up $0.00 | $60.86 | $60.81 | 0 |
| 01:33 PM | $60.82 | Up $0.00 | $60.86 | $60.81 | 0 |
| 01:32 PM | $60.89 | Up $0.02 | $60.89 | $60.89 | 100 |
| 01:31 PM | $60.87 | Down $ -0.04 | $60.90 | $60.87 | 1,500 |
| 01:30 PM | $60.91 | Down $ -0.04 | $60.91 | $60.91 | 100 |
| 01:28 PM | $60.95 | Up $0.03 | $60.95 | $60.93 | 300 |
| 01:28 PM | $60.95 | Up $0.00 | $60.95 | $60.93 | 0 |
| 01:27 PM | $60.92 | Up $0.00 | $60.92 | $60.91 | 200 |
| 01:26 PM | $60.92 | Down $ -0.05 | $60.96 | $60.92 | 700 |
| 01:23 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 100 |
| 01:23 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 0 |
| 01:23 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 0 |
| 01:22 PM | $60.97 | Down $ -0.02 | $60.99 | $60.97 | 400 |
| 01:17 PM | $60.99 | Up $0.05 | $60.99 | $60.97 | 400 |
| 01:17 PM | $60.99 | Up $0.00 | $60.99 | $60.97 | 0 |
| 01:17 PM | $60.99 | Up $0.00 | $60.99 | $60.97 | 0 |
| 01:17 PM | $60.99 | Up $0.00 | $60.99 | $60.97 | 0 |
| 01:17 PM | $60.99 | Up $0.00 | $60.99 | $60.97 | 0 |
| 01:13 PM | $60.94 | Down $ -0.05 | $60.98 | $60.94 | 1,200 |
| 01:13 PM | $60.94 | Up $0.00 | $60.98 | $60.94 | 0 |
| 01:13 PM | $60.94 | Up $0.00 | $60.98 | $60.94 | 0 |
| 01:13 PM | $60.94 | Up $0.00 | $60.98 | $60.94 | 0 |
| 01:09 PM | $60.99 | Down $ -0.06 | $61.00 | $60.99 | 200 |
| 01:09 PM | $60.99 | Up $0.00 | $61.00 | $60.99 | 0 |
| 01:09 PM | $60.99 | Up $0.00 | $61.00 | $60.99 | 0 |
| 01:09 PM | $60.99 | Up $0.00 | $61.00 | $60.99 | 0 |
| 01:06 PM | $61.05 | Up $0.05 | $61.05 | $61.03 | 900 |
| 01:06 PM | $61.05 | Up $0.00 | $61.05 | $61.03 | 0 |
| 01:06 PM | $61.05 | Up $0.00 | $61.05 | $61.03 | 0 |
| 01:05 PM | $61.00 | Down $ -0.07 | $61.05 | $61.00 | 300 |
| 01:01 PM | $61.07 | Down $ -0.09 | $61.08 | $61.07 | 200 |
| 01:01 PM | $61.07 | Up $0.00 | $61.08 | $61.07 | 0 |
| 01:01 PM | $61.07 | Up $0.00 | $61.08 | $61.07 | 0 |
| 01:01 PM | $61.07 | Up $0.00 | $61.08 | $61.07 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 100 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:51 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 12:50 PM | $61.16 | Down $ -0.03 | $61.16 | $61.16 | 100 |
| 12:49 PM | $61.19 | Up $0.03 | $61.20 | $61.19 | 400 |
| 12:48 PM | $61.16 | Up $0.02 | $61.16 | $61.16 | 100 |
| 12:47 PM | $61.14 | Up $0.02 | $61.14 | $61.14 | 100 |
| 12:45 PM | $61.12 | Up $0.02 | $61.14 | $61.12 | 400 |
| 12:45 PM | $61.12 | Up $0.00 | $61.14 | $61.12 | 0 |
| 12:44 PM | $61.10 | Down $ -0.12 | $61.19 | $61.10 | 800 |
| 12:42 PM | $61.22 | Up $0.03 | $61.23 | $61.22 | 300 |
| 12:42 PM | $61.22 | Up $0.00 | $61.23 | $61.22 | 0 |
| 12:41 PM | $61.19 | Up $0.01 | $61.19 | $61.19 | 1,100 |
| 12:40 PM | $61.18 | Up $0.01 | $61.18 | $61.18 | 100 |
| 12:38 PM | $61.17 | Up $0.02 | $61.17 | $61.15 | 400 |
| 12:38 PM | $61.17 | Up $0.00 | $61.17 | $61.15 | 0 |
| 12:37 PM | $61.15 | Up $0.03 | $61.15 | $61.10 | 200 |
| 12:36 PM | $61.12 | Down $ -0.03 | $61.12 | $61.12 | 100 |
| 12:35 PM | $61.15 | Up $0.07 | $61.15 | $61.10 | 300 |
| 12:34 PM | $61.08 | Up $0.03 | $61.08 | $61.08 | 300 |
| 12:33 PM | $61.05 | Up $0.05 | $61.05 | $61.05 | 100 |
| 12:32 PM | $61.00 | Up $0.02 | $61.00 | $61.00 | 100 |
| 12:31 PM | $60.98 | Down $ -0.12 | $61.10 | $60.98 | 1,800 |
| 12:29 PM | $61.10 | Down $ -0.02 | $61.10 | $61.10 | 100 |
| 12:29 PM | $61.10 | Up $0.00 | $61.10 | $61.10 | 0 |
| 12:28 PM | $61.12 | Down $ -0.03 | $61.15 | $61.08 | 1,800 |
| 12:26 PM | $61.15 | Up $0.05 | $61.16 | $61.13 | 1,600 |
| 12:26 PM | $61.15 | Up $0.00 | $61.16 | $61.13 | 0 |
| 12:25 PM | $61.10 | Up $0.05 | $61.10 | $61.09 | 300 |
| 12:23 PM | $61.05 | Up $0.05 | $61.06 | $60.98 | 2,200 |
| 12:23 PM | $61.05 | Up $0.00 | $61.06 | $60.98 | 0 |
| 12:19 PM | $61.00 | Up $0.01 | $61.00 | $60.99 | 400 |
| 12:19 PM | $61.00 | Up $0.00 | $61.00 | $60.99 | 0 |
| 12:19 PM | $61.00 | Up $0.00 | $61.00 | $60.99 | 0 |
| 12:19 PM | $61.00 | Up $0.00 | $61.00 | $60.99 | 0 |
| 12:18 PM | $60.99 | Up $0.01 | $60.99 | $60.99 | 100 |
| 12:17 PM | $60.98 | Up $0.04 | $60.98 | $60.96 | 200 |
| 12:14 PM | $60.94 | Down $ -0.01 | $60.94 | $60.94 | 200 |
| 12:14 PM | $60.94 | Up $0.00 | $60.94 | $60.94 | 0 |
| 12:14 PM | $60.94 | Up $0.00 | $60.94 | $60.94 | 0 |
| 12:12 PM | $60.95 | Up $0.05 | $60.95 | $60.93 | 300 |
| 12:12 PM | $60.95 | Up $0.00 | $60.95 | $60.93 | 0 |
| 12:11 PM | $60.90 | Up $0.03 | $60.90 | $60.90 | 100 |
| 12:07 PM | $60.87 | Down $ -0.03 | $60.88 | $60.87 | 200 |
| 12:07 PM | $60.87 | Up $0.00 | $60.88 | $60.87 | 0 |
| 12:07 PM | $60.87 | Up $0.00 | $60.88 | $60.87 | 0 |
| 12:07 PM | $60.87 | Up $0.00 | $60.88 | $60.87 | 0 |
| 12:06 PM | $60.90 | Up $0.05 | $60.91 | $60.85 | 1,500 |
| 12:05 PM | $60.85 | Up $0.01 | $60.85 | $60.85 | 100 |
| 12:02 PM | $60.84 | Down $ -0.07 | $60.87 | $60.84 | 300 |
| 12:02 PM | $60.84 | Up $0.00 | $60.87 | $60.84 | 0 |
| 12:02 PM | $60.84 | Up $0.00 | $60.87 | $60.84 | 0 |
| 12:01 PM | $60.91 | Up $0.03 | $60.91 | $60.90 | 500 |
| 12:00 PM | $60.88 | Up $0.00 | $60.88 | $60.88 | 300 |
| 11:59 AM | $60.88 | Down $ -0.09 | $60.94 | $60.88 | 500 |
| 11:57 AM | $60.97 | Up $0.03 | $60.97 | $60.97 | 200 |
| 11:57 AM | $60.97 | Up $0.00 | $60.97 | $60.97 | 0 |
| 11:56 AM | $60.94 | Down $ -0.09 | $61.02 | $60.94 | 3,700 |
| 11:55 AM | $61.03 | Down $ -0.04 | $61.04 | $61.03 | 200 |
| 11:54 AM | $61.07 | Up $0.02 | $61.07 | $61.02 | 800 |
| 11:53 AM | $61.05 | Down $ -0.05 | $61.06 | $61.05 | 700 |
| 11:50 AM | $61.10 | Down $ -0.06 | $61.11 | $61.09 | 300 |
| 11:50 AM | $61.10 | Up $0.00 | $61.11 | $61.09 | 0 |
| 11:50 AM | $61.10 | Up $0.00 | $61.11 | $61.09 | 0 |
| 11:46 AM | $61.16 | Down $ -0.02 | $61.18 | $61.10 | 1,300 |
| 11:46 AM | $61.16 | Up $0.00 | $61.18 | $61.10 | 0 |
| 11:46 AM | $61.16 | Up $0.00 | $61.18 | $61.10 | 0 |
| 11:46 AM | $61.16 | Up $0.00 | $61.18 | $61.10 | 0 |
| 11:45 AM | $61.18 | Down $ -0.02 | $61.23 | $61.14 | 1,100 |
| 11:44 AM | $61.20 | Up $0.06 | $61.20 | $61.17 | 300 |
| 11:41 AM | $61.14 | Down $ -0.01 | $61.14 | $61.14 | 100 |
| 11:41 AM | $61.14 | Up $0.00 | $61.14 | $61.14 | 0 |
| 11:41 AM | $61.14 | Up $0.00 | $61.14 | $61.14 | 0 |
| 11:40 AM | $61.15 | Down $ -0.09 | $61.20 | $61.15 | 700 |
| 11:39 AM | $61.24 | Down $ -0.02 | $61.24 | $61.24 | 100 |
| 11:35 AM | $61.26 | Down $ -0.08 | $61.27 | $61.26 | 600 |
| 11:35 AM | $61.26 | Up $0.00 | $61.27 | $61.26 | 0 |
| 11:35 AM | $61.26 | Up $0.00 | $61.27 | $61.26 | 0 |
| 11:35 AM | $61.26 | Up $0.00 | $61.27 | $61.26 | 0 |
| 11:34 AM | $61.34 | Up $0.06 | $61.34 | $61.31 | 300 |
| 11:33 AM | $61.28 | Up $0.07 | $61.28 | $61.24 | 300 |
| 11:32 AM | $61.21 | Up $0.00 | $61.21 | $61.21 | 100 |
| 11:29 AM | $61.21 | Down $ -0.02 | $61.29 | $61.21 | 900 |
| 11:29 AM | $61.21 | Up $0.00 | $61.29 | $61.21 | 0 |
| 11:29 AM | $61.21 | Up $0.00 | $61.29 | $61.21 | 0 |
| 11:28 AM | $61.23 | Up $0.01 | $61.25 | $61.23 | 600 |
| 11:27 AM | $61.22 | Down $ -0.01 | $61.22 | $61.22 | 100 |
| 11:26 AM | $61.23 | Up $0.02 | $61.23 | $61.23 | 100 |
| 11:23 AM | $61.21 | Up $0.07 | $61.21 | $61.18 | 500 |
| 11:23 AM | $61.21 | Up $0.00 | $61.21 | $61.18 | 0 |
| 11:23 AM | $61.21 | Up $0.00 | $61.21 | $61.18 | 0 |
| 11:22 AM | $61.14 | Down $ -0.11 | $61.14 | $61.14 | 100 |
| 11:21 AM | $61.25 | Up $0.03 | $61.25 | $61.24 | 200 |
| 11:20 AM | $61.22 | Down $ -0.02 | $61.22 | $61.22 | 100 |
| 11:19 AM | $61.24 | Down $ -0.02 | $61.27 | $61.21 | 1,200 |
| 11:16 AM | $61.26 | Up $0.03 | $61.28 | $61.26 | 700 |
| 11:16 AM | $61.26 | Up $0.00 | $61.28 | $61.26 | 0 |
| 11:16 AM | $61.26 | Up $0.00 | $61.28 | $61.26 | 0 |
| 11:14 AM | $61.23 | Down $ -0.04 | $61.23 | $61.23 | 100 |
| 11:14 AM | $61.23 | Up $0.00 | $61.23 | $61.23 | 0 |
| 11:12 AM | $61.27 | Up $0.01 | $61.27 | $61.23 | 900 |
| 11:12 AM | $61.27 | Up $0.00 | $61.27 | $61.23 | 0 |
| 11:11 AM | $61.26 | Down $ -0.02 | $61.30 | $61.26 | 800 |
| 11:08 AM | $61.28 | Down $ -0.01 | $61.28 | $61.28 | 200 |
| 11:08 AM | $61.28 | Up $0.00 | $61.28 | $61.28 | 0 |
| 11:08 AM | $61.28 | Up $0.00 | $61.28 | $61.28 | 0 |
| 11:07 AM | $61.29 | Down $ -0.05 | $61.29 | $61.29 | 100 |
| 11:02 AM | $61.34 | Down $ -0.03 | $61.34 | $61.34 | 100 |
| 11:02 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:02 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:02 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:02 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:00 AM | $61.37 | Down $ -0.03 | $61.48 | $61.37 | 700 |
| 11:00 AM | $61.37 | Up $0.00 | $61.48 | $61.37 | 0 |
| 10:59 AM | $61.40 | Up $0.07 | $61.40 | $61.36 | 1,300 |
| 10:56 AM | $61.33 | Down $ -0.07 | $61.34 | $61.33 | 200 |
| 10:56 AM | $61.33 | Up $0.00 | $61.34 | $61.33 | 0 |
| 10:56 AM | $61.33 | Up $0.00 | $61.34 | $61.33 | 0 |
| 10:54 AM | $61.40 | Down $ -0.05 | $61.41 | $61.40 | 600 |
| 10:54 AM | $61.40 | Up $0.00 | $61.41 | $61.40 | 0 |
| 10:51 AM | $61.45 | Up $0.01 | $61.45 | $61.45 | 100 |
| 10:51 AM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 10:51 AM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 10:50 AM | $61.44 | Up $0.07 | $61.44 | $61.40 | 900 |
| 10:49 AM | $61.37 | Down $ -0.12 | $61.41 | $61.37 | 700 |
| 10:46 AM | $61.49 | Down $ -0.02 | $61.49 | $61.45 | 400 |
| 10:46 AM | $61.49 | Up $0.00 | $61.49 | $61.45 | 0 |
| 10:46 AM | $61.49 | Up $0.00 | $61.49 | $61.45 | 0 |
| 10:45 AM | $61.51 | Down $ -0.01 | $61.51 | $61.49 | 500 |
| 10:41 AM | $61.52 | Up $0.08 | $61.52 | $61.48 | 700 |
| 10:41 AM | $61.52 | Up $0.00 | $61.52 | $61.48 | 0 |
| 10:41 AM | $61.52 | Up $0.00 | $61.52 | $61.48 | 0 |
| 10:41 AM | $61.52 | Up $0.00 | $61.52 | $61.48 | 0 |
| 10:40 AM | $61.44 | Down $ -0.11 | $61.49 | $61.44 | 1,300 |
| 10:39 AM | $61.55 | Down $ -0.08 | $61.55 | $61.49 | 900 |
| 10:34 AM | $61.63 | Down $ -0.04 | $61.64 | $61.63 | 200 |
| 10:34 AM | $61.63 | Up $0.00 | $61.64 | $61.63 | 0 |
| 10:34 AM | $61.63 | Up $0.00 | $61.64 | $61.63 | 0 |
| 10:34 AM | $61.63 | Up $0.00 | $61.64 | $61.63 | 0 |
| 10:34 AM | $61.63 | Up $0.00 | $61.64 | $61.63 | 0 |
| 10:32 AM | $61.67 | Up $0.01 | $61.67 | $61.59 | 1,100 |
| 10:32 AM | $61.67 | Up $0.00 | $61.67 | $61.59 | 0 |
| 10:29 AM | $61.66 | Up $0.03 | $61.66 | $61.66 | 200 |
| 10:29 AM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 10:29 AM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 10:27 AM | $61.63 | Down $ -0.06 | $61.63 | $61.59 | 700 |
| 10:27 AM | $61.63 | Up $0.00 | $61.63 | $61.59 | 0 |
| 10:25 AM | $61.69 | Down $ -0.07 | $61.69 | $61.69 | 300 |
| 10:25 AM | $61.69 | Up $0.00 | $61.69 | $61.69 | 0 |
| 10:23 AM | $61.76 | Up $0.04 | $61.76 | $61.76 | 200 |
| 10:23 AM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 10:22 AM | $61.72 | Up $0.17 | $61.72 | $61.60 | 1,200 |
| 10:21 AM | $61.55 | Down $ -0.06 | $61.56 | $61.55 | 200 |
| 10:20 AM | $61.61 | Down $ -0.10 | $61.66 | $61.61 | 500 |
| 10:19 AM | $61.71 | Up $0.00 | $61.71 | $61.66 | 300 |
| 10:18 AM | $61.71 | Up $0.01 | $61.71 | $61.70 | 400 |
| 10:17 AM | $61.70 | Up $0.07 | $61.70 | $61.60 | 1,400 |
| 10:15 AM | $61.63 | Up $0.08 | $61.63 | $61.58 | 700 |
| 10:15 AM | $61.63 | Up $0.00 | $61.63 | $61.58 | 0 |
| 10:14 AM | $61.55 | Down $ -0.07 | $61.55 | $61.55 | 100 |
| 10:13 AM | $61.62 | Down $ -0.05 | $61.65 | $61.62 | 200 |
| 10:12 AM | $61.67 | Up $0.03 | $61.67 | $61.61 | 500 |
| 10:11 AM | $61.64 | Up $0.04 | $61.66 | $61.56 | 500 |
| 10:10 AM | $61.60 | Up $0.13 | $61.60 | $61.49 | 1,500 |
| 10:09 AM | $61.47 | Down $ -0.09 | $61.50 | $61.47 | 300 |
| 10:07 AM | $61.56 | Up $0.01 | $61.57 | $61.50 | 600 |
| 10:07 AM | $61.56 | Up $0.00 | $61.57 | $61.50 | 0 |
| 10:06 AM | $61.55 | Up $0.00 | $61.56 | $61.50 | 900 |
| 10:04 AM | $61.55 | Down $ -0.08 | $61.55 | $61.55 | 100 |
| 10:04 AM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 10:01 AM | $61.63 | Down $ -0.08 | $61.63 | $61.63 | 200 |
| 10:01 AM | $61.63 | Up $0.00 | $61.63 | $61.63 | 0 |
| 10:01 AM | $61.63 | Up $0.00 | $61.63 | $61.63 | 0 |
| 09:58 AM | $61.71 | Up $0.01 | $61.71 | $61.51 | 3,300 |
| 09:58 AM | $61.71 | Up $0.00 | $61.71 | $61.51 | 0 |
| 09:58 AM | $61.71 | Up $0.00 | $61.71 | $61.51 | 0 |
| 09:54 AM | $61.70 | Up $0.01 | $61.70 | $61.70 | 200 |
| 09:54 AM | $61.70 | Up $0.00 | $61.70 | $61.70 | 0 |
| 09:54 AM | $61.70 | Up $0.00 | $61.70 | $61.70 | 0 |
| 09:54 AM | $61.70 | Up $0.00 | $61.70 | $61.70 | 0 |
| 09:53 AM | $61.69 | Up $0.07 | $61.69 | $61.58 | 500 |
| 09:52 AM | $61.62 | Down $ -0.11 | $61.64 | $61.62 | 200 |
| 09:50 AM | $61.73 | Down $ -0.05 | $61.73 | $61.64 | 800 |
| 09:50 AM | $61.73 | Up $0.00 | $61.73 | $61.64 | 0 |
| 09:49 AM | $61.78 | Down $ -0.05 | $62.01 | $61.77 | 5,300 |
| 09:48 AM | $61.83 | Down $ -0.05 | $61.83 | $61.64 | 3,200 |
| 09:47 AM | $61.88 | Down $ -0.07 | $61.92 | $61.81 | 400 |
| 09:46 AM | $61.95 | Up $0.11 | $61.95 | $61.79 | 4,800 |
| 09:45 AM | $61.84 | Up $0.16 | $61.98 | $61.74 | 1,800 |
| 09:44 AM | $61.68 | Up $0.14 | $61.75 | $61.49 | 4,200 |
| 09:43 AM | $61.54 | Down $ -0.16 | $61.58 | $61.50 | 1,400 |
| 09:42 AM | $61.70 | Down $ -0.25 | $61.76 | $61.70 | 700 |
| 09:39 AM | $61.95 | Up $0.06 | $61.95 | $61.76 | 900 |
| 09:39 AM | $61.95 | Up $0.00 | $61.95 | $61.76 | 0 |
| 09:39 AM | $61.95 | Up $0.00 | $61.95 | $61.76 | 0 |
| 09:38 AM | $61.89 | Down $ -0.06 | $61.89 | $61.80 | 1,800 |
| 09:37 AM | $61.95 | Down $ -0.29 | $62.00 | $61.95 | 400 |
| 09:36 AM | $62.24 | Up $0.08 | $62.26 | $61.97 | 1,400 |
| 09:35 AM | $62.16 | Down $ -0.16 | $62.16 | $62.08 | 1,200 |
| 09:32 AM | $62.32 | Up $0.22 | $62.32 | $61.98 | 3,600 |
| 09:32 AM | $62.32 | Up $0.00 | $62.32 | $61.98 | 0 |
| 09:32 AM | $62.32 | Up $0.00 | $62.32 | $61.98 | 0 |
| 09:30 AM | $62.10 | Down $ -0.22 | $62.24 | $62.10 | 2,500 |
| 09:30 AM | $62.10 | Up $0.00 | $62.24 | $62.10 | 0 |
| Previous close | $62.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-06-2019 | $61.08 | $60.88 | $61.16 | $60.84 | 12,500 |
| 21-06-2019 | $62.32 | $62.06 | $62.80 | $61.98 | 266,500 |
| 20-06-2019 | $61.46 | $61.22 | $61.76 | $61.13 | 165,700 |
| 19-06-2019 | $60.48 | $60.96 | $61.29 | $60.34 | 99,900 |
| 18-06-2019 | $61.60 | $61.49 | $61.69 | $61.17 | 165,300 |
| 17-06-2019 | $60.24 | $60.41 | $60.45 | $59.87 | 112,300 |
| 14-06-2019 | $59.96 | $59.44 | $60.04 | $59.39 | 167,300 |
| 13-06-2019 | $60.24 | $60.23 | $60.41 | $59.82 | 128,800 |
| 12-06-2019 | $58.78 | $58.74 | $59.12 | $58.71 | 415,700 |
| 11-06-2019 | $59.19 | $59.32 | $60.05 | $59.11 | 164,900 |
| 10-06-2019 | $57.49 | $57.68 | $58.10 | $57.38 | 140,000 |
| 07-06-2019 | $56.05 | $55.82 | $56.47 | $55.72 | 210,400 |
| 06-06-2019 | $56.01 | $55.74 | $56.30 | $55.21 | 254,800 |
| 05-06-2019 | $57.60 | $57.65 | $58.10 | $57.37 | 184,100 |
| 04-06-2019 | $58.73 | $58.44 | $58.89 | $58.31 | 124,400 |
| 03-06-2019 | $57.56 | $56.90 | $58.25 | $56.84 | 164,700 |
| 31-05-2019 | $56.26 | $57.56 | $57.56 | $55.97 | 284,400 |
| 30-05-2019 | $58.52 | $58.38 | $58.93 | $58.23 | 103,000 |
| 29-05-2019 | $58.94 | $58.39 | $59.11 | $58.26 | 287,200 |
| 28-05-2019 | $59.68 | $60.24 | $60.38 | $59.68 | 314,000 |
| 27-05-2019 | $61.00 | $60.76 | $61.20 | $60.76 | 31,900 |
| 24-05-2019 | $60.63 | $60.43 | $60.82 | $60.31 | 84,600 |
| 23-05-2019 | $60.08 | $60.17 | $60.42 | $59.85 | 195,100 |
| 22-05-2019 | $62.65 | $63.06 | $63.06 | $62.55 | 128,900 |
| 21-05-2019 | $64.60 | $64.29 | $65.10 | $64.28 | 220,800 |
| 17-05-2019 | $63.56 | $63.98 | $64.03 | $63.45 | 99,400 |
| 16-05-2019 | $64.89 | $64.76 | $65.09 | $64.44 | 115,600 |
| 15-05-2019 | $65.08 | $65.31 | $65.64 | $65.07 | 136,700 |
| 14-05-2019 | $65.08 | $64.54 | $65.21 | $64.15 | 239,000 |
| 13-05-2019 | $63.45 | $63.58 | $63.82 | $62.58 | 198,500 |
Graphs are not available, please refer to the detailed table