Quotes and Market Data
Find a quote
METHANEX CORP
75.77 Up 0.66 (0.87 %)
Delayed : 2019/02/15 16:16:10
- Previous close $75.11
- Opening $75.60
- Price Ask $75.74
- Price Bid $75.74
- Size Bid 1
- Size Ask 1
- Today High $76.49
- Today Low $75.10
- 52 Weeks High $106.39
- 52 Weeks Low $62.48
- Volume 253,399
Fundamentals
- P/E Ratio : 8.23
- Earnings/Share : 1.17
- Dividends/Share : $0.43
- Current Div. Yield : 2.29
- Market Cap (M) : 5,834.29
- Shares Out (M) : 77.00
- Exchange : XTSE
- Ex Dividend Date : 2019/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.77 | Down $ -0.03 | $75.77 | $75.77 | 21,200 |
| 03:59 PM | $75.80 | Down $ -0.02 | $75.87 | $75.80 | 6,400 |
| 03:58 PM | $75.82 | Down $ -0.01 | $75.88 | $75.80 | 3,800 |
| 03:57 PM | $75.83 | Up $0.00 | $75.87 | $75.83 | 2,200 |
| 03:56 PM | $75.83 | Up $0.08 | $75.83 | $75.76 | 4,000 |
| 03:55 PM | $75.75 | Down $ -0.01 | $75.78 | $75.75 | 1,400 |
| 03:54 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 600 |
| 03:53 PM | $75.76 | Up $0.04 | $75.76 | $75.70 | 3,000 |
| 03:52 PM | $75.72 | Up $0.02 | $75.72 | $75.66 | 1,800 |
| 03:51 PM | $75.70 | Up $0.01 | $75.70 | $75.66 | 1,900 |
| 03:50 PM | $75.69 | Down $ -0.04 | $75.76 | $75.68 | 2,500 |
| 03:49 PM | $75.73 | Up $0.00 | $75.76 | $75.70 | 2,500 |
| 03:48 PM | $75.73 | Down $ -0.04 | $75.77 | $75.73 | 2,100 |
| 03:47 PM | $75.77 | Down $ -0.02 | $75.81 | $75.77 | 1,000 |
| 03:46 PM | $75.79 | Up $0.02 | $75.81 | $75.77 | 2,200 |
| 03:45 PM | $75.77 | Up $0.00 | $75.77 | $75.75 | 1,300 |
| 03:44 PM | $75.77 | Up $0.05 | $75.77 | $75.71 | 1,700 |
| 03:43 PM | $75.72 | Down $ -0.01 | $75.73 | $75.71 | 800 |
| 03:42 PM | $75.73 | Up $0.04 | $75.73 | $75.69 | 2,700 |
| 03:41 PM | $75.69 | Down $ -0.03 | $75.69 | $75.69 | 400 |
| 03:40 PM | $75.72 | Down $ -0.13 | $75.82 | $75.69 | 3,400 |
| 03:39 PM | $75.85 | Down $ -0.05 | $75.86 | $75.82 | 1,200 |
| 03:38 PM | $75.90 | Up $0.03 | $75.90 | $75.87 | 900 |
| 03:37 PM | $75.87 | Up $0.00 | $75.89 | $75.87 | 500 |
| 03:36 PM | $75.87 | Down $ -0.04 | $75.89 | $75.86 | 300 |
| 03:35 PM | $75.91 | Down $ -0.08 | $75.95 | $75.90 | 2,000 |
| 03:34 PM | $75.99 | Up $0.04 | $75.99 | $75.96 | 1,000 |
| 03:33 PM | $75.95 | Down $ -0.01 | $75.96 | $75.95 | 300 |
| 03:32 PM | $75.96 | Down $ -0.02 | $75.96 | $75.96 | 100 |
| 03:31 PM | $75.98 | Up $0.05 | $76.00 | $75.96 | 1,100 |
| 03:30 PM | $75.93 | Down $ -0.05 | $75.97 | $75.93 | 700 |
| 03:29 PM | $75.98 | Up $0.05 | $75.98 | $75.96 | 500 |
| 03:27 PM | $75.93 | Down $ -0.02 | $75.95 | $75.91 | 2,800 |
| 03:27 PM | $75.93 | Up $0.00 | $75.95 | $75.91 | 0 |
| 03:26 PM | $75.95 | Down $ -0.01 | $75.96 | $75.94 | 1,400 |
| 03:25 PM | $75.96 | Up $0.02 | $75.96 | $75.94 | 900 |
| 03:24 PM | $75.94 | Down $ -0.04 | $75.99 | $75.94 | 700 |
| 03:23 PM | $75.98 | Up $0.07 | $75.98 | $75.95 | 700 |
| 03:22 PM | $75.91 | Down $ -0.05 | $75.92 | $75.91 | 300 |
| 03:20 PM | $75.96 | Down $ -0.02 | $76.02 | $75.96 | 2,700 |
| 03:20 PM | $75.96 | Up $0.00 | $76.02 | $75.96 | 0 |
| 03:19 PM | $75.98 | Down $ -0.03 | $76.06 | $75.98 | 800 |
| 03:18 PM | $76.01 | Up $0.01 | $76.01 | $76.01 | 200 |
| 03:17 PM | $76.00 | Up $0.01 | $76.00 | $76.00 | 100 |
| 03:16 PM | $75.99 | Up $0.05 | $75.99 | $75.93 | 1,700 |
| 03:15 PM | $75.94 | Up $0.01 | $75.97 | $75.94 | 300 |
| 03:13 PM | $75.93 | Down $ -0.01 | $75.97 | $75.93 | 500 |
| 03:13 PM | $75.93 | Up $0.00 | $75.97 | $75.93 | 0 |
| 03:12 PM | $75.94 | Up $0.02 | $75.96 | $75.93 | 1,600 |
| 03:11 PM | $75.92 | Up $0.00 | $75.93 | $75.90 | 700 |
| 03:10 PM | $75.92 | Up $0.00 | $75.92 | $75.91 | 1,100 |
| 03:09 PM | $75.92 | Down $ -0.06 | $75.98 | $75.92 | 300 |
| 03:08 PM | $75.98 | Up $0.04 | $75.99 | $75.96 | 600 |
| 03:07 PM | $75.95 | Down $ -0.01 | $75.95 | $75.95 | 300 |
| 03:06 PM | $75.95 | Up $0.04 | $75.95 | $75.95 | 100 |
| 03:05 PM | $75.91 | Up $0.09 | $75.91 | $75.80 | 2,300 |
| 03:04 PM | $75.82 | Down $ -0.02 | $75.82 | $75.80 | 700 |
| 03:03 PM | $75.84 | Up $0.06 | $75.84 | $75.77 | 800 |
| 03:02 PM | $75.78 | Down $ -0.05 | $75.78 | $75.75 | 500 |
| 03:01 PM | $75.83 | Up $0.02 | $75.83 | $75.81 | 1,900 |
| 03:00 PM | $75.81 | Down $ -0.19 | $75.96 | $75.81 | 2,900 |
| 02:59 PM | $76.00 | Up $0.06 | $76.00 | $75.96 | 300 |
| 02:58 PM | $75.94 | Up $0.02 | $75.94 | $75.94 | 300 |
| 02:57 PM | $75.92 | Up $0.05 | $75.92 | $75.88 | 300 |
| 02:56 PM | $75.87 | Up $0.08 | $75.87 | $75.77 | 2,300 |
| 02:55 PM | $75.79 | Up $0.03 | $75.79 | $75.79 | 200 |
| 02:54 PM | $75.76 | Up $0.01 | $75.76 | $75.76 | 200 |
| 02:53 PM | $75.75 | Up $0.00 | $75.75 | $75.68 | 2,800 |
| 02:52 PM | $75.75 | Up $0.02 | $75.77 | $75.75 | 300 |
| 02:51 PM | $75.73 | Up $0.01 | $75.75 | $75.73 | 200 |
| 02:49 PM | $75.72 | Up $0.03 | $75.72 | $75.70 | 300 |
| 02:49 PM | $75.72 | Up $0.00 | $75.72 | $75.70 | 0 |
| 02:48 PM | $75.69 | Up $0.07 | $75.69 | $75.65 | 600 |
| 02:45 PM | $75.62 | Up $0.00 | $75.62 | $75.61 | 300 |
| 02:45 PM | $75.62 | Up $0.00 | $75.62 | $75.61 | 0 |
| 02:45 PM | $75.62 | Up $0.00 | $75.62 | $75.61 | 0 |
| 02:44 PM | $75.62 | Up $0.01 | $75.66 | $75.60 | 1,500 |
| 02:42 PM | $75.61 | Down $ -0.01 | $75.61 | $75.61 | 100 |
| 02:42 PM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
| 02:41 PM | $75.62 | Down $ -0.05 | $75.66 | $75.62 | 200 |
| 02:40 PM | $75.67 | Up $0.06 | $75.67 | $75.67 | 100 |
| 02:37 PM | $75.61 | Up $0.03 | $75.61 | $75.61 | 100 |
| 02:37 PM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
| 02:37 PM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
| 02:35 PM | $75.58 | Up $0.03 | $75.58 | $75.56 | 600 |
| 02:35 PM | $75.58 | Up $0.00 | $75.58 | $75.56 | 0 |
| 02:34 PM | $75.55 | Up $0.06 | $75.55 | $75.50 | 700 |
| 02:32 PM | $75.49 | Up $0.09 | $75.49 | $75.49 | 200 |
| 02:32 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 02:30 PM | $75.40 | Up $0.00 | $75.40 | $75.36 | 1,000 |
| 02:30 PM | $75.40 | Up $0.00 | $75.40 | $75.36 | 0 |
| 02:29 PM | $75.40 | Down $ -0.10 | $75.47 | $75.38 | 2,600 |
| 02:27 PM | $75.50 | Up $0.02 | $75.50 | $75.50 | 100 |
| 02:27 PM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 02:26 PM | $75.48 | Up $0.02 | $75.52 | $75.46 | 1,100 |
| 02:25 PM | $75.46 | Up $0.00 | $75.46 | $75.45 | 300 |
| 02:23 PM | $75.46 | Down $ -0.06 | $75.52 | $75.46 | 400 |
| 02:23 PM | $75.46 | Up $0.00 | $75.52 | $75.46 | 0 |
| 02:22 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 100 |
| 02:21 PM | $75.52 | Up $0.04 | $75.54 | $75.52 | 1,200 |
| 02:20 PM | $75.48 | Up $0.00 | $75.48 | $75.44 | 800 |
| 02:19 PM | $75.48 | Up $0.03 | $75.48 | $75.48 | 100 |
| 02:18 PM | $75.45 | Up $0.02 | $75.45 | $75.44 | 200 |
| 02:17 PM | $75.43 | Up $0.02 | $75.44 | $75.37 | 600 |
| 02:16 PM | $75.41 | Up $0.03 | $75.42 | $75.39 | 400 |
| 02:15 PM | $75.38 | Up $0.00 | $75.38 | $75.38 | 700 |
| 02:13 PM | $75.38 | Down $ -0.10 | $75.38 | $75.38 | 300 |
| 02:13 PM | $75.38 | Up $0.00 | $75.38 | $75.38 | 0 |
| 02:12 PM | $75.48 | Up $0.07 | $75.48 | $75.44 | 700 |
| 02:11 PM | $75.41 | Down $ -0.06 | $75.45 | $75.41 | 500 |
| 02:09 PM | $75.47 | Up $0.00 | $75.55 | $75.47 | 800 |
| 02:09 PM | $75.47 | Up $0.00 | $75.55 | $75.47 | 0 |
| 02:08 PM | $75.47 | Up $0.00 | $75.48 | $75.47 | 200 |
| 02:07 PM | $75.47 | Up $0.00 | $75.48 | $75.47 | 300 |
| 02:05 PM | $75.47 | Up $0.03 | $75.47 | $75.47 | 200 |
| 02:05 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 02:04 PM | $75.44 | Down $ -0.04 | $75.44 | $75.44 | 100 |
| 02:02 PM | $75.48 | Up $0.06 | $75.48 | $75.45 | 600 |
| 02:02 PM | $75.48 | Up $0.00 | $75.48 | $75.45 | 0 |
| 02:01 PM | $75.42 | Up $0.02 | $75.42 | $75.41 | 1,200 |
| 02:00 PM | $75.40 | Down $ -0.11 | $75.49 | $75.39 | 1,600 |
| 01:58 PM | $75.51 | Up $0.01 | $75.51 | $75.51 | 100 |
| 01:58 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 01:57 PM | $75.50 | Down $ -0.01 | $75.53 | $75.50 | 200 |
| 01:56 PM | $75.51 | Down $ -0.02 | $75.51 | $75.51 | 100 |
| 01:55 PM | $75.53 | Up $0.03 | $75.53 | $75.49 | 400 |
| 01:54 PM | $75.50 | Up $0.05 | $75.50 | $75.48 | 800 |
| 01:53 PM | $75.45 | Down $ -0.04 | $75.45 | $75.45 | 300 |
| 01:52 PM | $75.49 | Up $0.03 | $75.54 | $75.49 | 500 |
| 01:51 PM | $75.46 | Up $0.06 | $75.46 | $75.43 | 200 |
| 01:49 PM | $75.40 | Up $0.02 | $75.40 | $75.37 | 300 |
| 01:49 PM | $75.40 | Up $0.00 | $75.40 | $75.37 | 0 |
| 01:48 PM | $75.38 | Down $ -0.01 | $75.38 | $75.36 | 300 |
| 01:47 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 100 |
| 01:46 PM | $75.39 | Up $0.03 | $75.39 | $75.37 | 400 |
| 01:43 PM | $75.36 | Up $0.03 | $75.39 | $75.36 | 1,300 |
| 01:43 PM | $75.36 | Up $0.00 | $75.39 | $75.36 | 0 |
| 01:43 PM | $75.36 | Up $0.00 | $75.39 | $75.36 | 0 |
| 01:42 PM | $75.33 | Down $ -0.11 | $75.41 | $75.32 | 2,500 |
| 01:41 PM | $75.44 | Up $0.02 | $75.44 | $75.44 | 200 |
| 01:40 PM | $75.42 | Up $0.12 | $75.42 | $75.33 | 900 |
| 01:37 PM | $75.30 | Up $0.04 | $75.30 | $75.30 | 300 |
| 01:37 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 01:37 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 01:36 PM | $75.26 | Down $ -0.04 | $75.28 | $75.26 | 300 |
| 01:35 PM | $75.30 | Up $0.07 | $75.30 | $75.26 | 500 |
| 01:34 PM | $75.23 | Down $ -0.01 | $75.23 | $75.23 | 100 |
| 01:33 PM | $75.24 | Up $0.06 | $75.24 | $75.24 | 100 |
| 01:32 PM | $75.18 | Up $0.02 | $75.19 | $75.15 | 700 |
| 01:31 PM | $75.16 | Down $ -0.03 | $75.16 | $75.16 | 100 |
| 01:30 PM | $75.19 | Up $0.03 | $75.19 | $75.19 | 200 |
| 01:27 PM | $75.16 | Down $ -0.03 | $75.16 | $75.14 | 1,400 |
| 01:27 PM | $75.16 | Up $0.00 | $75.16 | $75.14 | 0 |
| 01:27 PM | $75.16 | Up $0.00 | $75.16 | $75.14 | 0 |
| 01:26 PM | $75.19 | Up $0.02 | $75.19 | $75.19 | 100 |
| 01:23 PM | $75.17 | Up $0.04 | $75.17 | $75.13 | 800 |
| 01:23 PM | $75.17 | Up $0.00 | $75.17 | $75.13 | 0 |
| 01:23 PM | $75.17 | Up $0.00 | $75.17 | $75.13 | 0 |
| 01:22 PM | $75.13 | Down $ -0.08 | $75.19 | $75.10 | 1,700 |
| 01:20 PM | $75.21 | Down $ -0.02 | $75.21 | $75.18 | 1,100 |
| 01:20 PM | $75.21 | Up $0.00 | $75.21 | $75.18 | 0 |
| 01:19 PM | $75.23 | Up $0.02 | $75.23 | $75.23 | 100 |
| 01:16 PM | $75.21 | Up $0.05 | $75.21 | $75.19 | 500 |
| 01:16 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 01:16 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 01:15 PM | $75.16 | Down $ -0.06 | $75.20 | $75.16 | 200 |
| 01:11 PM | $75.22 | Up $0.04 | $75.22 | $75.22 | 100 |
| 01:11 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 01:11 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 01:11 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 01:10 PM | $75.18 | Down $ -0.06 | $75.18 | $75.18 | 100 |
| 01:09 PM | $75.24 | Up $0.02 | $75.26 | $75.24 | 400 |
| 01:08 PM | $75.22 | Down $ -0.08 | $75.26 | $75.13 | 2,400 |
| 01:06 PM | $75.30 | Down $ -0.02 | $75.30 | $75.30 | 300 |
| 01:06 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 01:05 PM | $75.32 | Down $ -0.12 | $75.40 | $75.32 | 900 |
| 01:04 PM | $75.44 | Up $0.00 | $75.46 | $75.44 | 200 |
| 01:03 PM | $75.44 | Down $ -0.02 | $75.44 | $75.44 | 100 |
| 01:02 PM | $75.46 | Down $ -0.05 | $75.48 | $75.46 | 800 |
| 12:58 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 200 |
| 12:58 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 12:58 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 12:58 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 12:57 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 200 |
| 12:55 PM | $75.51 | Up $0.09 | $75.51 | $75.44 | 600 |
| 12:55 PM | $75.51 | Up $0.00 | $75.51 | $75.44 | 0 |
| 12:54 PM | $75.42 | Down $ -0.03 | $75.46 | $75.39 | 1,200 |
| 12:52 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 100 |
| 12:52 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 12:51 PM | $75.45 | Down $ -0.06 | $75.45 | $75.45 | 200 |
| 12:49 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 100 |
| 12:49 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 12:48 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 200 |
| 12:46 PM | $75.51 | Down $ -0.03 | $75.51 | $75.51 | 100 |
| 12:46 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 12:45 PM | $75.54 | Up $0.06 | $75.54 | $75.54 | 100 |
| 12:44 PM | $75.48 | Down $ -0.03 | $75.48 | $75.48 | 100 |
| 12:43 PM | $75.51 | Down $ -0.15 | $75.60 | $75.46 | 3,600 |
| 12:40 PM | $75.66 | Up $0.03 | $75.66 | $75.64 | 300 |
| 12:40 PM | $75.66 | Up $0.00 | $75.66 | $75.64 | 0 |
| 12:40 PM | $75.66 | Up $0.00 | $75.66 | $75.64 | 0 |
| 12:39 PM | $75.63 | Up $0.03 | $75.63 | $75.62 | 400 |
| 12:37 PM | $75.60 | Down $ -0.02 | $75.60 | $75.60 | 100 |
| 12:37 PM | $75.60 | Up $0.00 | $75.60 | $75.60 | 0 |
| 12:36 PM | $75.62 | Down $ -0.01 | $75.62 | $75.60 | 200 |
| 12:34 PM | $75.63 | Down $ -0.02 | $75.68 | $75.63 | 400 |
| 12:34 PM | $75.63 | Up $0.00 | $75.68 | $75.63 | 0 |
| 12:33 PM | $75.65 | Down $ -0.03 | $75.67 | $75.65 | 300 |
| 12:32 PM | $75.68 | Down $ -0.01 | $75.68 | $75.67 | 200 |
| 12:31 PM | $75.69 | Down $ -0.03 | $75.73 | $75.69 | 600 |
| 12:30 PM | $75.72 | Down $ -0.03 | $75.77 | $75.72 | 1,200 |
| 12:29 PM | $75.75 | Up $0.01 | $75.75 | $75.75 | 100 |
| 12:26 PM | $75.74 | Down $ -0.02 | $75.74 | $75.72 | 200 |
| 12:26 PM | $75.74 | Up $0.00 | $75.74 | $75.72 | 0 |
| 12:26 PM | $75.74 | Up $0.00 | $75.74 | $75.72 | 0 |
| 12:25 PM | $75.76 | Down $ -0.01 | $75.76 | $75.76 | 100 |
| 12:23 PM | $75.77 | Down $ -0.04 | $75.80 | $75.77 | 200 |
| 12:23 PM | $75.77 | Up $0.00 | $75.80 | $75.77 | 0 |
| 12:19 PM | $75.81 | Down $ -0.08 | $75.84 | $75.81 | 500 |
| 12:19 PM | $75.81 | Up $0.00 | $75.84 | $75.81 | 0 |
| 12:19 PM | $75.81 | Up $0.00 | $75.84 | $75.81 | 0 |
| 12:19 PM | $75.81 | Up $0.00 | $75.84 | $75.81 | 0 |
| 12:17 PM | $75.89 | Up $0.05 | $75.93 | $75.89 | 600 |
| 12:17 PM | $75.89 | Up $0.00 | $75.93 | $75.89 | 0 |
| 12:16 PM | $75.84 | Down $ -0.07 | $75.88 | $75.84 | 300 |
| 12:15 PM | $75.91 | Up $0.06 | $75.91 | $75.82 | 1,600 |
| 12:14 PM | $75.85 | Up $0.05 | $75.85 | $75.85 | 100 |
| 12:13 PM | $75.80 | Up $0.01 | $75.80 | $75.80 | 100 |
| 12:10 PM | $75.79 | Down $ -0.07 | $75.86 | $75.79 | 300 |
| 12:10 PM | $75.79 | Up $0.00 | $75.86 | $75.79 | 0 |
| 12:10 PM | $75.79 | Up $0.00 | $75.86 | $75.79 | 0 |
| 12:08 PM | $75.86 | Up $0.18 | $75.86 | $75.70 | 1,100 |
| 12:08 PM | $75.86 | Up $0.00 | $75.86 | $75.70 | 0 |
| 12:07 PM | $75.68 | Up $0.03 | $75.68 | $75.65 | 300 |
| 12:05 PM | $75.65 | Up $0.00 | $75.65 | $75.65 | 100 |
| 12:05 PM | $75.65 | Up $0.00 | $75.65 | $75.65 | 0 |
| 12:02 PM | $75.65 | Down $ -0.19 | $75.80 | $75.61 | 1,900 |
| 12:02 PM | $75.65 | Up $0.00 | $75.80 | $75.61 | 0 |
| 12:02 PM | $75.65 | Up $0.00 | $75.80 | $75.61 | 0 |
| 12:01 PM | $75.84 | Down $ -0.04 | $75.86 | $75.84 | 500 |
| 12:00 PM | $75.88 | Up $0.00 | $75.88 | $75.88 | 100 |
| 11:56 AM | $75.88 | Down $ -0.05 | $75.93 | $75.88 | 200 |
| 11:56 AM | $75.88 | Up $0.00 | $75.93 | $75.88 | 0 |
| 11:56 AM | $75.88 | Up $0.00 | $75.93 | $75.88 | 0 |
| 11:56 AM | $75.88 | Up $0.00 | $75.93 | $75.88 | 0 |
| 11:55 AM | $75.93 | Up $0.04 | $75.93 | $75.91 | 300 |
| 11:54 AM | $75.89 | Down $ -0.02 | $75.89 | $75.88 | 200 |
| 11:53 AM | $75.91 | Down $ -0.02 | $75.91 | $75.91 | 100 |
| 11:52 AM | $75.93 | Up $0.02 | $75.93 | $75.93 | 100 |
| 11:51 AM | $75.91 | Down $ -0.02 | $75.95 | $75.91 | 300 |
| 11:50 AM | $75.93 | Down $ -0.03 | $75.93 | $75.93 | 100 |
| 11:48 AM | $75.96 | Up $0.03 | $75.96 | $75.93 | 200 |
| 11:48 AM | $75.96 | Up $0.00 | $75.96 | $75.93 | 0 |
| 11:45 AM | $75.93 | Up $0.03 | $75.93 | $75.90 | 800 |
| 11:45 AM | $75.93 | Up $0.00 | $75.93 | $75.90 | 0 |
| 11:45 AM | $75.93 | Up $0.00 | $75.93 | $75.90 | 0 |
| 11:44 AM | $75.90 | Up $0.00 | $75.95 | $75.90 | 600 |
| 11:43 AM | $75.90 | Down $ -0.05 | $75.93 | $75.83 | 1,600 |
| 11:42 AM | $75.95 | Up $0.06 | $75.95 | $75.88 | 900 |
| 11:41 AM | $75.89 | Down $ -0.06 | $75.89 | $75.89 | 100 |
| 11:39 AM | $75.95 | Down $ -0.04 | $75.95 | $75.89 | 500 |
| 11:39 AM | $75.95 | Up $0.00 | $75.95 | $75.89 | 0 |
| 11:35 AM | $75.99 | Down $ -0.07 | $76.01 | $75.99 | 400 |
| 11:35 AM | $75.99 | Up $0.00 | $76.01 | $75.99 | 0 |
| 11:35 AM | $75.99 | Up $0.00 | $76.01 | $75.99 | 0 |
| 11:35 AM | $75.99 | Up $0.00 | $76.01 | $75.99 | 0 |
| 11:33 AM | $76.06 | Up $0.05 | $76.06 | $76.02 | 300 |
| 11:33 AM | $76.06 | Up $0.00 | $76.06 | $76.02 | 0 |
| 11:32 AM | $76.01 | Up $0.04 | $76.01 | $75.98 | 600 |
| 11:31 AM | $75.97 | Down $ -0.03 | $75.97 | $75.94 | 400 |
| 11:30 AM | $76.00 | Down $ -0.03 | $76.00 | $76.00 | 100 |
| 11:29 AM | $76.03 | Down $ -0.01 | $76.03 | $76.03 | 600 |
| 11:28 AM | $76.04 | Up $0.07 | $76.06 | $76.02 | 900 |
| 11:27 AM | $75.97 | Down $ -0.03 | $75.97 | $75.97 | 100 |
| 11:26 AM | $76.00 | Up $0.08 | $76.05 | $75.96 | 500 |
| 11:25 AM | $75.92 | Up $0.06 | $75.92 | $75.92 | 100 |
| 11:22 AM | $75.86 | Up $0.04 | $75.86 | $75.84 | 200 |
| 11:22 AM | $75.86 | Up $0.00 | $75.86 | $75.84 | 0 |
| 11:22 AM | $75.86 | Up $0.00 | $75.86 | $75.84 | 0 |
| 11:21 AM | $75.82 | Down $ -0.04 | $75.82 | $75.79 | 400 |
| 11:19 AM | $75.86 | Up $0.02 | $75.88 | $75.86 | 300 |
| 11:19 AM | $75.86 | Up $0.00 | $75.88 | $75.86 | 0 |
| 11:18 AM | $75.84 | Down $ -0.07 | $75.84 | $75.80 | 1,100 |
| 11:17 AM | $75.91 | Up $0.00 | $75.91 | $75.91 | 100 |
| 11:16 AM | $75.91 | Up $0.01 | $75.91 | $75.84 | 1,000 |
| 11:12 AM | $75.90 | Down $ -0.05 | $75.95 | $75.89 | 800 |
| 11:12 AM | $75.90 | Up $0.00 | $75.95 | $75.89 | 0 |
| 11:12 AM | $75.90 | Up $0.00 | $75.95 | $75.89 | 0 |
| 11:12 AM | $75.90 | Up $0.00 | $75.95 | $75.89 | 0 |
| 11:10 AM | $75.95 | Down $ -0.05 | $75.95 | $75.95 | 200 |
| 11:10 AM | $75.95 | Up $0.00 | $75.95 | $75.95 | 0 |
| 11:09 AM | $76.00 | Up $0.08 | $76.00 | $76.00 | 100 |
| 11:07 AM | $75.92 | Up $0.07 | $75.92 | $75.88 | 700 |
| 11:07 AM | $75.92 | Up $0.00 | $75.92 | $75.88 | 0 |
| 11:06 AM | $75.85 | Down $ -0.15 | $75.90 | $75.85 | 200 |
| 11:05 AM | $76.00 | Down $ -0.02 | $76.01 | $76.00 | 200 |
| 11:04 AM | $76.02 | Up $0.07 | $76.02 | $75.96 | 700 |
| 11:01 AM | $75.95 | Up $0.06 | $75.96 | $75.88 | 2,100 |
| 11:01 AM | $75.95 | Up $0.00 | $75.96 | $75.88 | 0 |
| 11:01 AM | $75.95 | Up $0.00 | $75.96 | $75.88 | 0 |
| 10:59 AM | $75.89 | Down $ -0.01 | $75.90 | $75.85 | 1,400 |
| 10:59 AM | $75.89 | Up $0.00 | $75.90 | $75.85 | 0 |
| 10:57 AM | $75.90 | Down $ -0.03 | $75.91 | $75.90 | 400 |
| 10:57 AM | $75.90 | Up $0.00 | $75.91 | $75.90 | 0 |
| 10:56 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 100 |
| 10:55 AM | $75.93 | Up $0.10 | $75.95 | $75.89 | 1,500 |
| 10:54 AM | $75.83 | Down $ -0.04 | $75.87 | $75.83 | 200 |
| 10:52 AM | $75.87 | Down $ -0.05 | $75.88 | $75.87 | 400 |
| 10:52 AM | $75.87 | Up $0.00 | $75.88 | $75.87 | 0 |
| 10:51 AM | $75.92 | Up $0.01 | $75.92 | $75.86 | 1,200 |
| 10:50 AM | $75.91 | Up $0.10 | $75.93 | $75.84 | 4,300 |
| 10:49 AM | $75.81 | Up $0.05 | $75.81 | $75.79 | 800 |
| 10:48 AM | $75.76 | Down $ -0.08 | $75.76 | $75.76 | 100 |
| 10:47 AM | $75.84 | Up $0.05 | $75.84 | $75.84 | 100 |
| 10:45 AM | $75.79 | Up $0.07 | $75.79 | $75.79 | 100 |
| 10:45 AM | $75.79 | Up $0.00 | $75.79 | $75.79 | 0 |
| 10:44 AM | $75.72 | Down $ -0.03 | $75.72 | $75.71 | 200 |
| 10:43 AM | $75.75 | Down $ -0.12 | $75.80 | $75.75 | 400 |
| 10:42 AM | $75.87 | Up $0.05 | $75.87 | $75.87 | 100 |
| 10:41 AM | $75.82 | Up $0.04 | $75.85 | $75.78 | 2,300 |
| 10:40 AM | $75.78 | Up $0.07 | $75.78 | $75.72 | 600 |
| 10:39 AM | $75.71 | Down $ -0.04 | $75.71 | $75.71 | 100 |
| 10:38 AM | $75.75 | Down $ -0.05 | $75.80 | $75.75 | 300 |
| 10:36 AM | $75.80 | Up $0.08 | $75.80 | $75.72 | 400 |
| 10:36 AM | $75.80 | Up $0.00 | $75.80 | $75.72 | 0 |
| 10:33 AM | $75.72 | Down $ -0.04 | $75.72 | $75.68 | 500 |
| 10:33 AM | $75.72 | Up $0.00 | $75.72 | $75.68 | 0 |
| 10:33 AM | $75.72 | Up $0.00 | $75.72 | $75.68 | 0 |
| 10:31 AM | $75.76 | Up $0.03 | $75.76 | $75.76 | 800 |
| 10:31 AM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
| 10:30 AM | $75.73 | Up $0.00 | $75.73 | $75.73 | 100 |
| 10:29 AM | $75.73 | Down $ -0.04 | $75.82 | $75.70 | 1,200 |
| 10:28 AM | $75.77 | Up $0.01 | $75.82 | $75.77 | 600 |
| 10:26 AM | $75.76 | Up $0.20 | $75.76 | $75.58 | 2,500 |
| 10:26 AM | $75.76 | Up $0.00 | $75.76 | $75.58 | 0 |
| 10:25 AM | $75.56 | Down $ -0.03 | $75.56 | $75.53 | 600 |
| 10:24 AM | $75.59 | Up $0.03 | $75.64 | $75.55 | 2,500 |
| 10:23 AM | $75.56 | Up $0.03 | $75.56 | $75.53 | 300 |
| 10:22 AM | $75.53 | Up $0.04 | $75.53 | $75.53 | 400 |
| 10:21 AM | $75.49 | Down $ -0.04 | $75.50 | $75.49 | 500 |
| 10:19 AM | $75.53 | Down $ -0.07 | $75.58 | $75.49 | 1,200 |
| 10:19 AM | $75.53 | Up $0.00 | $75.58 | $75.49 | 0 |
| 10:18 AM | $75.60 | Down $ -0.01 | $75.64 | $75.60 | 300 |
| 10:17 AM | $75.61 | Down $ -0.02 | $75.66 | $75.58 | 1,700 |
| 10:15 AM | $75.63 | Down $ -0.01 | $75.63 | $75.63 | 200 |
| 10:15 AM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 10:14 AM | $75.64 | Up $0.00 | $75.64 | $75.64 | 200 |
| 10:13 AM | $75.64 | Down $ -0.03 | $75.64 | $75.64 | 300 |
| 10:12 AM | $75.67 | Up $0.08 | $75.75 | $75.67 | 500 |
| 10:11 AM | $75.59 | Up $0.00 | $75.68 | $75.59 | 1,100 |
| 10:09 AM | $75.59 | Down $ -0.01 | $75.59 | $75.59 | 200 |
| 10:09 AM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
| 10:08 AM | $75.60 | Down $ -0.15 | $75.60 | $75.60 | 100 |
| 10:07 AM | $75.75 | Up $0.01 | $75.75 | $75.75 | 100 |
| 10:06 AM | $75.74 | Up $0.10 | $75.74 | $75.74 | 100 |
| 10:05 AM | $75.64 | Down $ -0.04 | $75.78 | $75.64 | 500 |
| 10:04 AM | $75.68 | Up $0.08 | $75.68 | $75.64 | 300 |
| 10:03 AM | $75.60 | Down $ -0.04 | $75.60 | $75.52 | 900 |
| 10:01 AM | $75.64 | Up $0.01 | $75.68 | $75.52 | 2,500 |
| 10:01 AM | $75.64 | Up $0.00 | $75.68 | $75.52 | 0 |
| 10:00 AM | $75.63 | Down $ -0.07 | $75.63 | $75.63 | 100 |
| 09:59 AM | $75.70 | Up $0.16 | $75.70 | $75.58 | 600 |
| 09:58 AM | $75.54 | Up $0.07 | $75.54 | $75.48 | 200 |
| 09:57 AM | $75.47 | Up $0.00 | $75.47 | $75.42 | 800 |
| 09:56 AM | $75.47 | Up $0.09 | $75.47 | $75.47 | 100 |
| 09:55 AM | $75.38 | Down $ -0.02 | $75.46 | $75.30 | 1,100 |
| 09:54 AM | $75.40 | Down $ -0.13 | $75.47 | $75.38 | 1,500 |
| 09:53 AM | $75.53 | Down $ -0.06 | $75.65 | $75.47 | 1,700 |
| 09:52 AM | $75.59 | Up $0.00 | $75.71 | $75.50 | 1,500 |
| 09:51 AM | $75.59 | Up $0.13 | $75.59 | $75.52 | 200 |
| 09:50 AM | $75.46 | Down $ -0.18 | $75.72 | $75.39 | 2,300 |
| 09:49 AM | $75.64 | Down $ -0.14 | $75.73 | $75.61 | 1,100 |
| 09:48 AM | $75.78 | Down $ -0.30 | $75.99 | $75.78 | 400 |
| 09:47 AM | $76.08 | Up $0.05 | $76.08 | $75.96 | 800 |
| 09:46 AM | $76.03 | Down $ -0.18 | $76.03 | $76.03 | 200 |
| 09:45 AM | $76.21 | Up $0.04 | $76.21 | $76.19 | 400 |
| 09:44 AM | $76.17 | Down $ -0.06 | $76.17 | $76.17 | 100 |
| 09:43 AM | $76.23 | Down $ -0.08 | $76.23 | $76.23 | 100 |
| 09:42 AM | $76.31 | Up $0.15 | $76.31 | $76.22 | 400 |
| 09:41 AM | $76.16 | Down $ -0.15 | $76.24 | $76.16 | 300 |
| 09:40 AM | $76.31 | Down $ -0.18 | $76.35 | $76.31 | 400 |
| 09:39 AM | $76.49 | Up $0.45 | $76.49 | $76.06 | 2,400 |
| 09:38 AM | $76.04 | Up $0.27 | $76.04 | $75.82 | 1,000 |
| 09:37 AM | $75.77 | Up $0.07 | $75.77 | $75.77 | 100 |
| 09:36 AM | $75.70 | Up $0.17 | $75.70 | $75.48 | 600 |
| 09:35 AM | $75.53 | Up $0.15 | $75.54 | $75.23 | 4,400 |
| 09:34 AM | $75.38 | Up $0.27 | $75.38 | $75.38 | 400 |
| 09:31 AM | $75.11 | Down $ -0.49 | $75.11 | $75.11 | 100 |
| 09:31 AM | $75.11 | Up $0.00 | $75.11 | $75.11 | 0 |
| 09:31 AM | $75.11 | Up $0.00 | $75.11 | $75.11 | 0 |
| 09:30 AM | $75.60 | Up $0.49 | $75.60 | $75.60 | 2,000 |
| Previous close | $75.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-02-2019 | $75.77 | $75.88 | $76.06 | $75.10 | 170,900 |
| 14-02-2019 | $75.11 | $75.66 | $76.25 | $74.98 | 156,200 |
| 13-02-2019 | $74.85 | $74.42 | $75.12 | $73.99 | 235,700 |
| 12-02-2019 | $74.35 | $73.14 | $74.45 | $72.91 | 204,700 |
| 11-02-2019 | $71.51 | $70.68 | $71.69 | $70.68 | 129,100 |
| 08-02-2019 | $69.72 | $69.74 | $70.13 | $69.45 | 155,728 |
| 07-02-2019 | $70.50 | $70.63 | $71.30 | $70.29 | 231,200 |
| 06-02-2019 | $71.40 | $71.50 | $71.78 | $71.11 | 179,900 |
| 05-02-2019 | $73.53 | $73.87 | $73.87 | $73.31 | 262,200 |
| 04-02-2019 | $73.37 | $72.98 | $73.82 | $72.63 | 147,400 |
| 01-02-2019 | $72.68 | $72.41 | $72.84 | $71.96 | 203,600 |
| 31-01-2019 | $71.60 | $72.98 | $73.16 | $69.98 | 353,900 |
| 30-01-2019 | $75.59 | $75.13 | $76.10 | $74.71 | 164,700 |
| 29-01-2019 | $75.26 | $76.41 | $76.42 | $75.20 | 224,700 |
| 28-01-2019 | $75.62 | $75.08 | $75.78 | $74.89 | 128,400 |
| 25-01-2019 | $76.36 | $75.59 | $76.54 | $75.57 | 208,000 |
| 24-01-2019 | $73.95 | $73.93 | $74.10 | $73.42 | 142,800 |
| 23-01-2019 | $72.83 | $73.16 | $73.24 | $72.42 | 181,100 |
| 22-01-2019 | $74.55 | $73.64 | $74.94 | $73.41 | 236,400 |
| 21-01-2019 | $78.09 | $77.82 | $78.72 | $77.62 | 76,200 |
| 18-01-2019 | $78.27 | $78.08 | $78.73 | $77.72 | 438,000 |
| 17-01-2019 | $75.81 | $73.49 | $75.85 | $73.49 | 215,400 |
| 16-01-2019 | $73.81 | $73.70 | $74.30 | $73.39 | 160,700 |
| 15-01-2019 | $72.26 | $72.07 | $72.62 | $71.89 | 215,900 |
| 14-01-2019 | $72.67 | $72.40 | $73.45 | $72.28 | 153,700 |
| 11-01-2019 | $72.77 | $72.98 | $73.39 | $72.63 | 118,400 |
| 10-01-2019 | $73.85 | $73.67 | $74.28 | $72.84 | 161,700 |
| 09-01-2019 | $73.93 | $73.27 | $74.48 | $72.89 | 261,800 |
| 08-01-2019 | $73.03 | $71.87 | $73.47 | $71.87 | 358,900 |
| 07-01-2019 | $70.86 | $70.21 | $70.87 | $69.70 | 281,300 |
Graphs are not available, please refer to the detailed table