Quotes and Market Data
Find a quote
METHANEX CORP
70.04 Up 1.28 (1.83 %)
Delayed : 2018/12/14 16:16:03
- Previous close $68.76
- Opening $71.22
- Price Ask $68.55
- Price Bid $68.55
- Size Bid 5
- Size Ask 1
- Today High $72.44
- Today Low $68.47
- 52 Weeks High $106.39
- 52 Weeks Low $66.63
- Volume 81,635
Fundamentals
- P/E Ratio : 8.86
- Earnings/Share : 1.11
- Dividends/Share : $0.44
- Current Div. Yield : 2.54
- Market Cap (M) : 5,366.95
- Shares Out (M) : 78.05
- Exchange : XTSE
- Ex Dividend Date : 2018/12/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.76 | Up $0.09 | $68.76 | $68.76 | 30,500 |
| 03:59 PM | $68.67 | Down $ -0.09 | $68.76 | $68.61 | 2,700 |
| 03:58 PM | $68.76 | Down $ -0.03 | $68.79 | $68.76 | 1,500 |
| 03:57 PM | $68.79 | Up $0.03 | $68.80 | $68.77 | 3,500 |
| 03:56 PM | $68.76 | Up $0.07 | $68.76 | $68.70 | 1,700 |
| 03:55 PM | $68.69 | Up $0.03 | $68.71 | $68.68 | 1,700 |
| 03:54 PM | $68.66 | Up $0.01 | $68.66 | $68.64 | 800 |
| 03:53 PM | $68.65 | Down $ -0.01 | $68.68 | $68.65 | 1,900 |
| 03:52 PM | $68.66 | Down $ -0.03 | $68.70 | $68.66 | 4,800 |
| 03:51 PM | $68.69 | Up $0.05 | $68.69 | $68.64 | 1,700 |
| 03:50 PM | $68.64 | Up $0.02 | $68.64 | $68.61 | 800 |
| 03:49 PM | $68.62 | Up $0.02 | $68.62 | $68.57 | 1,200 |
| 03:48 PM | $68.60 | Up $0.07 | $68.60 | $68.52 | 1,300 |
| 03:47 PM | $68.53 | Down $ -0.07 | $68.63 | $68.53 | 2,100 |
| 03:46 PM | $68.60 | Down $ -0.01 | $68.62 | $68.60 | 1,200 |
| 03:45 PM | $68.61 | Up $0.00 | $68.65 | $68.60 | 2,500 |
| 03:44 PM | $68.61 | Down $ -0.08 | $68.67 | $68.61 | 3,700 |
| 03:43 PM | $68.69 | Up $0.01 | $68.69 | $68.67 | 600 |
| 03:42 PM | $68.68 | Up $0.03 | $68.68 | $68.66 | 500 |
| 03:41 PM | $68.65 | Down $ -0.06 | $68.78 | $68.65 | 4,200 |
| 03:40 PM | $68.71 | Up $0.07 | $68.76 | $68.66 | 2,300 |
| 03:39 PM | $68.64 | Up $0.03 | $68.64 | $68.58 | 2,000 |
| 03:38 PM | $68.61 | Up $0.06 | $68.61 | $68.56 | 1,700 |
| 03:37 PM | $68.55 | Up $0.01 | $68.55 | $68.54 | 600 |
| 03:36 PM | $68.54 | Up $0.06 | $68.54 | $68.49 | 1,100 |
| 03:35 PM | $68.48 | Down $ -0.02 | $68.48 | $68.47 | 600 |
| 03:34 PM | $68.50 | Up $0.00 | $68.50 | $68.47 | 800 |
| 03:33 PM | $68.50 | Down $ -0.03 | $68.50 | $68.50 | 200 |
| 03:32 PM | $68.53 | Down $ -0.01 | $68.59 | $68.52 | 2,200 |
| 03:31 PM | $68.54 | Down $ -0.02 | $68.55 | $68.54 | 1,100 |
| 03:30 PM | $68.56 | Up $0.01 | $68.56 | $68.56 | 100 |
| 03:29 PM | $68.55 | Down $ -0.01 | $68.55 | $68.55 | 100 |
| 03:28 PM | $68.56 | Down $ -0.02 | $68.58 | $68.55 | 700 |
| 03:27 PM | $68.58 | Down $ -0.03 | $68.62 | $68.58 | 2,500 |
| 03:26 PM | $68.61 | Up $0.05 | $68.63 | $68.59 | 900 |
| 03:25 PM | $68.56 | Down $ -0.05 | $68.61 | $68.56 | 500 |
| 03:24 PM | $68.61 | Up $0.01 | $68.61 | $68.61 | 400 |
| 03:23 PM | $68.60 | Up $0.00 | $68.60 | $68.58 | 400 |
| 03:22 PM | $68.60 | Down $ -0.01 | $68.63 | $68.60 | 700 |
| 03:21 PM | $68.61 | Down $ -0.01 | $68.61 | $68.59 | 300 |
| 03:20 PM | $68.62 | Down $ -0.06 | $68.67 | $68.62 | 1,400 |
| 03:19 PM | $68.68 | Up $0.01 | $68.68 | $68.64 | 400 |
| 03:18 PM | $68.67 | Down $ -0.03 | $68.70 | $68.67 | 1,000 |
| 03:17 PM | $68.70 | Down $ -0.02 | $68.76 | $68.70 | 1,400 |
| 03:16 PM | $68.72 | Up $0.05 | $68.72 | $68.66 | 400 |
| 03:15 PM | $68.67 | Up $0.04 | $68.67 | $68.63 | 200 |
| 03:14 PM | $68.63 | Down $ -0.10 | $68.69 | $68.63 | 600 |
| 03:13 PM | $68.73 | Up $0.02 | $68.73 | $68.72 | 200 |
| 03:12 PM | $68.71 | Up $0.01 | $68.71 | $68.66 | 600 |
| 03:11 PM | $68.70 | Up $0.11 | $68.74 | $68.64 | 1,100 |
| 03:10 PM | $68.59 | Down $ -0.03 | $68.59 | $68.51 | 1,800 |
| 03:09 PM | $68.62 | Down $ -0.04 | $68.64 | $68.62 | 300 |
| 03:08 PM | $68.66 | Down $ -0.04 | $68.66 | $68.65 | 500 |
| 03:07 PM | $68.70 | Down $ -0.07 | $68.74 | $68.70 | 400 |
| 03:06 PM | $68.77 | Up $0.07 | $68.77 | $68.73 | 600 |
| 03:05 PM | $68.70 | Down $ -0.02 | $68.70 | $68.66 | 900 |
| 03:04 PM | $68.72 | Down $ -0.04 | $68.80 | $68.71 | 2,000 |
| 03:03 PM | $68.76 | Up $0.06 | $68.76 | $68.71 | 1,200 |
| 03:02 PM | $68.70 | Up $0.00 | $68.70 | $68.67 | 400 |
| 03:01 PM | $68.70 | Up $0.01 | $68.70 | $68.67 | 3,000 |
| 03:00 PM | $68.69 | Down $ -0.01 | $68.73 | $68.65 | 1,600 |
| 02:59 PM | $68.70 | Up $0.01 | $68.73 | $68.70 | 500 |
| 02:58 PM | $68.69 | Down $ -0.05 | $68.73 | $68.69 | 1,300 |
| 02:57 PM | $68.74 | Up $0.03 | $68.74 | $68.73 | 600 |
| 02:56 PM | $68.71 | Up $0.13 | $68.71 | $68.59 | 900 |
| 02:55 PM | $68.58 | Up $0.04 | $68.58 | $68.48 | 1,700 |
| 02:54 PM | $68.54 | Down $ -0.03 | $68.55 | $68.54 | 500 |
| 02:53 PM | $68.57 | Down $ -0.01 | $68.59 | $68.55 | 800 |
| 02:52 PM | $68.58 | Up $0.02 | $68.59 | $68.55 | 600 |
| 02:51 PM | $68.56 | Down $ -0.10 | $68.63 | $68.56 | 1,000 |
| 02:50 PM | $68.66 | Up $0.02 | $68.66 | $68.65 | 400 |
| 02:49 PM | $68.64 | Down $ -0.05 | $68.64 | $68.64 | 300 |
| 02:48 PM | $68.69 | Up $0.03 | $68.72 | $68.66 | 700 |
| 02:47 PM | $68.66 | Down $ -0.01 | $68.69 | $68.64 | 1,800 |
| 02:45 PM | $68.67 | Up $0.06 | $68.72 | $68.63 | 1,800 |
| 02:45 PM | $68.67 | Up $0.00 | $68.72 | $68.63 | 0 |
| 02:44 PM | $68.61 | Down $ -0.01 | $68.61 | $68.60 | 200 |
| 02:43 PM | $68.62 | Up $0.01 | $68.64 | $68.62 | 300 |
| 02:42 PM | $68.61 | Down $ -0.08 | $68.68 | $68.61 | 500 |
| 02:41 PM | $68.69 | Down $ -0.06 | $68.75 | $68.69 | 900 |
| 02:40 PM | $68.75 | Up $0.09 | $68.79 | $68.67 | 1,700 |
| 02:39 PM | $68.66 | Down $ -0.13 | $68.78 | $68.66 | 1,200 |
| 02:38 PM | $68.79 | Down $ -0.10 | $68.85 | $68.79 | 1,100 |
| 02:37 PM | $68.89 | Up $0.00 | $68.89 | $68.86 | 600 |
| 02:36 PM | $68.89 | Down $ -0.02 | $68.92 | $68.89 | 300 |
| 02:35 PM | $68.91 | Up $0.00 | $68.91 | $68.88 | 300 |
| 02:34 PM | $68.91 | Down $ -0.01 | $68.91 | $68.87 | 200 |
| 02:33 PM | $68.92 | Up $0.03 | $68.92 | $68.90 | 300 |
| 02:32 PM | $68.89 | Up $0.02 | $68.95 | $68.85 | 1,300 |
| 02:31 PM | $68.87 | Up $0.09 | $68.87 | $68.84 | 800 |
| 02:30 PM | $68.78 | Down $ -0.02 | $68.82 | $68.78 | 700 |
| 02:29 PM | $68.80 | Down $ -0.07 | $68.94 | $68.80 | 1,400 |
| 02:28 PM | $68.87 | Up $0.04 | $68.87 | $68.85 | 900 |
| 02:27 PM | $68.83 | Down $ -0.12 | $68.92 | $68.83 | 800 |
| 02:26 PM | $68.95 | Down $ -0.07 | $69.00 | $68.95 | 400 |
| 02:25 PM | $69.02 | Down $ -0.06 | $69.07 | $69.02 | 1,000 |
| 02:24 PM | $69.08 | Up $0.00 | $69.08 | $69.08 | 100 |
| 02:23 PM | $69.08 | Down $ -0.09 | $69.14 | $69.08 | 1,000 |
| 02:22 PM | $69.17 | Up $0.09 | $69.17 | $69.09 | 800 |
| 02:21 PM | $69.08 | Down $ -0.01 | $69.08 | $69.08 | 300 |
| 02:20 PM | $69.09 | Up $0.06 | $69.09 | $69.05 | 600 |
| 02:19 PM | $69.03 | Up $0.00 | $69.03 | $68.97 | 1,000 |
| 02:17 PM | $69.03 | Down $ -0.01 | $69.03 | $69.03 | 200 |
| 02:17 PM | $69.03 | Up $0.00 | $69.03 | $69.03 | 0 |
| 02:16 PM | $69.04 | Down $ -0.05 | $69.10 | $69.04 | 1,900 |
| 02:15 PM | $69.09 | Up $0.04 | $69.09 | $69.09 | 200 |
| 02:14 PM | $69.05 | Up $0.10 | $69.05 | $68.98 | 1,000 |
| 02:13 PM | $68.95 | Up $0.03 | $68.95 | $68.93 | 300 |
| 02:12 PM | $68.92 | Down $ -0.09 | $69.00 | $68.92 | 400 |
| 02:11 PM | $69.01 | Down $ -0.03 | $69.03 | $69.01 | 900 |
| 02:10 PM | $69.04 | Up $0.07 | $69.05 | $68.99 | 1,200 |
| 02:09 PM | $68.98 | Down $ -0.01 | $68.98 | $68.98 | 100 |
| 02:08 PM | $68.98 | Up $0.02 | $68.98 | $68.97 | 400 |
| 02:07 PM | $68.96 | Up $0.03 | $68.96 | $68.94 | 300 |
| 02:06 PM | $68.93 | Up $0.07 | $68.93 | $68.87 | 500 |
| 02:05 PM | $68.86 | Up $0.04 | $68.86 | $68.81 | 1,000 |
| 02:04 PM | $68.82 | Down $ -0.03 | $68.87 | $68.82 | 400 |
| 02:03 PM | $68.85 | Down $ -0.09 | $68.95 | $68.85 | 1,300 |
| 02:02 PM | $68.94 | Down $ -0.06 | $68.96 | $68.94 | 500 |
| 02:01 PM | $69.00 | Up $0.02 | $69.00 | $68.97 | 600 |
| 02:00 PM | $68.98 | Down $ -0.05 | $69.04 | $68.98 | 400 |
| 01:59 PM | $69.03 | Down $ -0.05 | $69.05 | $68.99 | 1,900 |
| 01:57 PM | $69.08 | Down $ -0.02 | $69.08 | $69.05 | 500 |
| 01:57 PM | $69.08 | Up $0.00 | $69.08 | $69.05 | 0 |
| 01:55 PM | $69.10 | Up $0.00 | $69.10 | $69.09 | 200 |
| 01:55 PM | $69.10 | Up $0.00 | $69.10 | $69.09 | 0 |
| 01:54 PM | $69.10 | Down $ -0.06 | $69.14 | $69.04 | 1,900 |
| 01:52 PM | $69.16 | Down $ -0.04 | $69.16 | $69.16 | 100 |
| 01:52 PM | $69.16 | Up $0.00 | $69.16 | $69.16 | 0 |
| 01:51 PM | $69.20 | Down $ -0.04 | $69.20 | $69.17 | 300 |
| 01:50 PM | $69.24 | Up $0.08 | $69.24 | $69.20 | 600 |
| 01:49 PM | $69.16 | Down $ -0.09 | $69.23 | $69.16 | 1,500 |
| 01:48 PM | $69.25 | Up $0.00 | $69.26 | $69.25 | 600 |
| 01:47 PM | $69.25 | Up $0.00 | $69.25 | $69.25 | 200 |
| 01:46 PM | $69.25 | Up $0.08 | $69.25 | $69.14 | 1,200 |
| 01:44 PM | $69.17 | Up $0.03 | $69.17 | $69.17 | 200 |
| 01:44 PM | $69.17 | Up $0.00 | $69.17 | $69.17 | 0 |
| 01:43 PM | $69.14 | Up $0.10 | $69.14 | $69.06 | 800 |
| 01:42 PM | $69.04 | Down $ -0.12 | $69.09 | $69.04 | 1,300 |
| 01:41 PM | $69.16 | Up $0.08 | $69.16 | $69.14 | 400 |
| 01:40 PM | $69.08 | Down $ -0.07 | $69.14 | $69.07 | 1,100 |
| 01:39 PM | $69.15 | Down $ -0.08 | $69.22 | $69.13 | 1,500 |
| 01:38 PM | $69.23 | Down $ -0.06 | $69.23 | $69.23 | 100 |
| 01:37 PM | $69.29 | Down $ -0.21 | $69.50 | $69.29 | 3,200 |
| 01:36 PM | $69.50 | Up $0.09 | $69.50 | $69.44 | 200 |
| 01:35 PM | $69.41 | Up $0.00 | $69.53 | $69.36 | 2,500 |
| 01:33 PM | $69.41 | Down $ -0.01 | $69.46 | $69.41 | 200 |
| 01:33 PM | $69.41 | Up $0.00 | $69.46 | $69.41 | 0 |
| 01:32 PM | $69.42 | Up $0.02 | $69.46 | $69.42 | 800 |
| 01:31 PM | $69.40 | Down $ -0.09 | $69.46 | $69.40 | 300 |
| 01:30 PM | $69.49 | Up $0.09 | $69.50 | $69.40 | 700 |
| 01:29 PM | $69.40 | Down $ -0.07 | $69.43 | $69.38 | 900 |
| 01:28 PM | $69.47 | Up $0.01 | $69.47 | $69.47 | 100 |
| 01:27 PM | $69.46 | Up $0.18 | $69.47 | $69.32 | 2,500 |
| 01:26 PM | $69.28 | Up $0.00 | $69.32 | $69.28 | 500 |
| 01:25 PM | $69.28 | Up $0.08 | $69.28 | $69.20 | 500 |
| 01:24 PM | $69.20 | Up $0.09 | $69.20 | $69.13 | 1,300 |
| 01:23 PM | $69.11 | Down $ -0.08 | $69.19 | $69.11 | 1,300 |
| 01:21 PM | $69.19 | Up $0.00 | $69.26 | $69.19 | 1,900 |
| 01:21 PM | $69.19 | Up $0.00 | $69.26 | $69.19 | 0 |
| 01:20 PM | $69.19 | Down $ -0.07 | $69.20 | $69.19 | 300 |
| 01:19 PM | $69.26 | Up $0.06 | $69.26 | $69.19 | 1,700 |
| 01:18 PM | $69.20 | Down $ -0.08 | $69.26 | $69.12 | 3,400 |
| 01:17 PM | $69.28 | Down $ -0.02 | $69.34 | $69.28 | 200 |
| 01:16 PM | $69.30 | Down $ -0.25 | $69.47 | $69.30 | 2,400 |
| 01:14 PM | $69.55 | Up $0.00 | $69.55 | $69.51 | 1,400 |
| 01:14 PM | $69.55 | Up $0.00 | $69.55 | $69.51 | 0 |
| 01:13 PM | $69.55 | Down $ -0.05 | $69.61 | $69.55 | 1,700 |
| 01:12 PM | $69.60 | Up $0.01 | $69.60 | $69.53 | 3,000 |
| 01:11 PM | $69.59 | Down $ -0.21 | $69.80 | $69.59 | 1,300 |
| 01:10 PM | $69.80 | Up $0.10 | $69.80 | $69.68 | 2,400 |
| 01:09 PM | $69.70 | Down $ -0.04 | $69.70 | $69.70 | 200 |
| 01:08 PM | $69.74 | Down $ -0.03 | $69.80 | $69.74 | 4,800 |
| 01:07 PM | $69.77 | Up $0.04 | $69.77 | $69.77 | 300 |
| 01:05 PM | $69.73 | Up $0.05 | $69.76 | $69.69 | 400 |
| 01:05 PM | $69.73 | Up $0.00 | $69.76 | $69.69 | 0 |
| 01:04 PM | $69.68 | Down $ -0.19 | $69.84 | $69.68 | 2,200 |
| 01:03 PM | $69.87 | Up $0.01 | $69.94 | $69.85 | 1,700 |
| 01:02 PM | $69.86 | Up $0.05 | $69.86 | $69.84 | 600 |
| 01:00 PM | $69.81 | Down $ -0.07 | $69.86 | $69.81 | 200 |
| 01:00 PM | $69.81 | Up $0.00 | $69.86 | $69.81 | 0 |
| 12:59 PM | $69.88 | Down $ -0.13 | $69.95 | $69.88 | 600 |
| 12:58 PM | $70.01 | Up $0.10 | $70.01 | $69.99 | 200 |
| 12:57 PM | $69.91 | Down $ -0.06 | $69.95 | $69.91 | 800 |
| 12:56 PM | $69.97 | Down $ -0.01 | $70.03 | $69.97 | 200 |
| 12:55 PM | $69.98 | Down $ -0.09 | $70.12 | $69.98 | 2,300 |
| 12:54 PM | $70.07 | Up $0.04 | $70.07 | $70.04 | 400 |
| 12:51 PM | $70.03 | Up $0.06 | $70.03 | $69.97 | 500 |
| 12:51 PM | $70.03 | Up $0.00 | $70.03 | $69.97 | 0 |
| 12:51 PM | $70.03 | Up $0.00 | $70.03 | $69.97 | 0 |
| 12:50 PM | $69.97 | Down $ -0.05 | $70.00 | $69.97 | 300 |
| 12:49 PM | $70.02 | Up $0.14 | $70.02 | $69.88 | 2,200 |
| 12:48 PM | $69.88 | Down $ -0.08 | $69.96 | $69.88 | 2,000 |
| 12:47 PM | $69.96 | Down $ -0.17 | $70.08 | $69.96 | 2,900 |
| 12:45 PM | $70.13 | Up $0.01 | $70.13 | $70.13 | 100 |
| 12:45 PM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 12:44 PM | $70.12 | Down $ -0.02 | $70.12 | $70.12 | 100 |
| 12:43 PM | $70.14 | Up $0.00 | $70.14 | $70.12 | 200 |
| 12:41 PM | $70.14 | Down $ -0.08 | $70.25 | $70.14 | 1,300 |
| 12:41 PM | $70.14 | Up $0.00 | $70.25 | $70.14 | 0 |
| 12:40 PM | $70.22 | Down $ -0.01 | $70.22 | $70.22 | 100 |
| 12:37 PM | $70.23 | Up $0.04 | $70.23 | $70.23 | 100 |
| 12:37 PM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 12:37 PM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 12:36 PM | $70.19 | Down $ -0.06 | $70.19 | $70.19 | 300 |
| 12:35 PM | $70.25 | Down $ -0.01 | $70.25 | $70.24 | 300 |
| 12:34 PM | $70.26 | Down $ -0.01 | $70.28 | $70.26 | 200 |
| 12:33 PM | $70.27 | Down $ -0.16 | $70.41 | $70.27 | 1,400 |
| 12:32 PM | $70.43 | Up $0.02 | $70.43 | $70.42 | 500 |
| 12:31 PM | $70.41 | Down $ -0.02 | $70.41 | $70.35 | 800 |
| 12:30 PM | $70.43 | Up $0.09 | $70.43 | $70.36 | 1,400 |
| 12:29 PM | $70.34 | Up $0.05 | $70.34 | $70.33 | 200 |
| 12:27 PM | $70.29 | Down $ -0.11 | $70.32 | $70.29 | 700 |
| 12:27 PM | $70.29 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:26 PM | $70.40 | Down $ -0.02 | $70.44 | $70.40 | 400 |
| 12:25 PM | $70.42 | Up $0.02 | $70.42 | $70.41 | 600 |
| 12:24 PM | $70.40 | Down $ -0.14 | $70.55 | $70.35 | 900 |
| 12:23 PM | $70.54 | Up $0.08 | $70.54 | $70.49 | 600 |
| 12:22 PM | $70.46 | Down $ -0.17 | $70.61 | $70.46 | 2,600 |
| 12:19 PM | $70.63 | Up $0.09 | $70.63 | $70.58 | 700 |
| 12:19 PM | $70.63 | Up $0.00 | $70.63 | $70.58 | 0 |
| 12:19 PM | $70.63 | Up $0.00 | $70.63 | $70.58 | 0 |
| 12:18 PM | $70.54 | Up $0.08 | $70.54 | $70.49 | 500 |
| 12:17 PM | $70.46 | Up $0.10 | $70.47 | $70.37 | 600 |
| 12:16 PM | $70.36 | Up $0.01 | $70.36 | $70.35 | 200 |
| 12:15 PM | $70.35 | Down $ -0.05 | $70.35 | $70.23 | 1,100 |
| 12:14 PM | $70.40 | Up $0.03 | $70.40 | $70.40 | 100 |
| 12:13 PM | $70.37 | Down $ -0.14 | $70.42 | $70.37 | 1,200 |
| 12:12 PM | $70.51 | Up $0.11 | $70.51 | $70.41 | 600 |
| 12:11 PM | $70.40 | Up $0.11 | $70.40 | $70.31 | 900 |
| 12:10 PM | $70.29 | Down $ -0.05 | $70.29 | $70.29 | 300 |
| 12:08 PM | $70.34 | Down $ -0.03 | $70.34 | $70.34 | 100 |
| 12:08 PM | $70.34 | Up $0.00 | $70.34 | $70.34 | 0 |
| 12:07 PM | $70.37 | Down $ -0.06 | $70.44 | $70.37 | 1,000 |
| 12:06 PM | $70.43 | Up $0.07 | $70.45 | $70.38 | 700 |
| 12:05 PM | $70.36 | Down $ -0.01 | $70.36 | $70.36 | 200 |
| 12:02 PM | $70.37 | Down $ -0.13 | $70.37 | $70.33 | 500 |
| 12:02 PM | $70.37 | Up $0.00 | $70.37 | $70.33 | 0 |
| 12:02 PM | $70.37 | Up $0.00 | $70.37 | $70.33 | 0 |
| 12:01 PM | $70.50 | Up $0.04 | $70.50 | $70.43 | 900 |
| 12:00 PM | $70.46 | Up $0.09 | $70.47 | $70.40 | 1,300 |
| 11:59 AM | $70.37 | Down $ -0.05 | $70.39 | $70.36 | 400 |
| 11:58 AM | $70.42 | Down $ -0.10 | $70.55 | $70.42 | 800 |
| 11:57 AM | $70.52 | Down $ -0.07 | $70.54 | $70.52 | 400 |
| 11:56 AM | $70.59 | Down $ -0.11 | $70.66 | $70.59 | 2,000 |
| 11:55 AM | $70.70 | Up $0.10 | $70.70 | $70.59 | 700 |
| 11:54 AM | $70.60 | Up $0.13 | $70.60 | $70.51 | 800 |
| 11:53 AM | $70.47 | Up $0.02 | $70.47 | $70.43 | 300 |
| 11:52 AM | $70.45 | Down $ -0.11 | $70.51 | $70.43 | 700 |
| 11:51 AM | $70.56 | Up $0.09 | $70.56 | $70.51 | 1,900 |
| 11:50 AM | $70.47 | Down $ -0.13 | $70.56 | $70.47 | 700 |
| 11:49 AM | $70.60 | Down $ -0.11 | $70.66 | $70.60 | 400 |
| 11:48 AM | $70.71 | Down $ -0.11 | $70.74 | $70.71 | 300 |
| 11:47 AM | $70.82 | Down $ -0.05 | $70.83 | $70.82 | 200 |
| 11:46 AM | $70.87 | Up $0.01 | $70.87 | $70.85 | 1,700 |
| 11:44 AM | $70.86 | Down $ -0.16 | $70.94 | $70.86 | 600 |
| 11:44 AM | $70.86 | Up $0.00 | $70.94 | $70.86 | 0 |
| 11:43 AM | $71.02 | Down $ -0.20 | $71.15 | $70.99 | 3,200 |
| 11:42 AM | $71.22 | Up $0.01 | $71.22 | $71.14 | 400 |
| 11:41 AM | $71.21 | Down $ -0.04 | $71.21 | $71.21 | 100 |
| 11:39 AM | $71.25 | Up $0.05 | $71.26 | $71.22 | 800 |
| 11:39 AM | $71.25 | Up $0.00 | $71.26 | $71.22 | 0 |
| 11:37 AM | $71.20 | Down $ -0.13 | $71.22 | $71.20 | 600 |
| 11:37 AM | $71.20 | Up $0.00 | $71.22 | $71.20 | 0 |
| 11:36 AM | $71.33 | Down $ -0.18 | $71.48 | $71.25 | 2,600 |
| 11:35 AM | $71.51 | Up $0.02 | $71.51 | $71.50 | 500 |
| 11:34 AM | $71.49 | Down $ -0.09 | $71.54 | $71.49 | 400 |
| 11:31 AM | $71.58 | Down $ -0.07 | $71.63 | $71.58 | 300 |
| 11:31 AM | $71.58 | Up $0.00 | $71.63 | $71.58 | 0 |
| 11:31 AM | $71.58 | Up $0.00 | $71.63 | $71.58 | 0 |
| 11:30 AM | $71.65 | Up $0.09 | $71.74 | $71.59 | 3,700 |
| 11:29 AM | $71.56 | Down $ -0.13 | $71.62 | $71.56 | 300 |
| 11:28 AM | $71.69 | Down $ -0.05 | $71.69 | $71.69 | 400 |
| 11:27 AM | $71.74 | Down $ -0.21 | $72.00 | $71.74 | 3,600 |
| 11:26 AM | $71.95 | Down $ -0.17 | $71.98 | $71.95 | 1,300 |
| 11:24 AM | $72.12 | Down $ -0.01 | $72.16 | $72.12 | 700 |
| 11:24 AM | $72.12 | Up $0.00 | $72.16 | $72.12 | 0 |
| 11:23 AM | $72.13 | Down $ -0.01 | $72.16 | $72.10 | 2,100 |
| 11:22 AM | $72.14 | Down $ -0.05 | $72.16 | $72.14 | 800 |
| 11:21 AM | $72.19 | Down $ -0.09 | $72.19 | $72.19 | 200 |
| 11:19 AM | $72.28 | Down $ -0.01 | $72.28 | $72.25 | 700 |
| 11:19 AM | $72.28 | Up $0.00 | $72.28 | $72.25 | 0 |
| 11:18 AM | $72.29 | Down $ -0.06 | $72.32 | $72.29 | 600 |
| 11:17 AM | $72.35 | Down $ -0.02 | $72.36 | $72.30 | 1,300 |
| 11:16 AM | $72.37 | Up $0.17 | $72.38 | $72.22 | 1,500 |
| 11:15 AM | $72.20 | Up $0.00 | $72.20 | $72.20 | 200 |
| 11:14 AM | $72.20 | Up $0.05 | $72.20 | $72.17 | 400 |
| 11:13 AM | $72.15 | Down $ -0.03 | $72.15 | $72.15 | 200 |
| 11:12 AM | $72.18 | Down $ -0.05 | $72.18 | $72.18 | 200 |
| 11:10 AM | $72.23 | Down $ -0.01 | $72.23 | $72.15 | 2,500 |
| 11:10 AM | $72.23 | Up $0.00 | $72.23 | $72.15 | 0 |
| 11:09 AM | $72.24 | Up $0.06 | $72.24 | $72.24 | 100 |
| 11:07 AM | $72.18 | Up $0.08 | $72.18 | $72.18 | 300 |
| 11:07 AM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 11:06 AM | $72.10 | Up $0.02 | $72.10 | $72.09 | 300 |
| 11:05 AM | $72.08 | Up $0.07 | $72.08 | $72.03 | 300 |
| 11:04 AM | $72.01 | Up $0.01 | $72.01 | $72.01 | 100 |
| 11:03 AM | $72.00 | Up $0.05 | $72.00 | $71.98 | 300 |
| 11:01 AM | $71.95 | Down $ -0.08 | $72.07 | $71.88 | 4,300 |
| 11:01 AM | $71.95 | Up $0.00 | $72.07 | $71.88 | 0 |
| 11:00 AM | $72.03 | Down $ -0.05 | $72.08 | $72.03 | 700 |
| 10:59 AM | $72.08 | Down $ -0.11 | $72.11 | $72.08 | 300 |
| 10:56 AM | $72.19 | Up $0.04 | $72.19 | $72.15 | 300 |
| 10:56 AM | $72.19 | Up $0.00 | $72.19 | $72.15 | 0 |
| 10:56 AM | $72.19 | Up $0.00 | $72.19 | $72.15 | 0 |
| 10:55 AM | $72.15 | Down $ -0.07 | $72.20 | $72.14 | 1,700 |
| 10:53 AM | $72.22 | Up $0.00 | $72.22 | $72.22 | 300 |
| 10:53 AM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 10:52 AM | $72.22 | Up $0.11 | $72.22 | $72.03 | 2,900 |
| 10:51 AM | $72.11 | Up $0.07 | $72.11 | $72.06 | 200 |
| 10:50 AM | $72.04 | Up $0.02 | $72.04 | $72.04 | 100 |
| 10:49 AM | $72.02 | Up $0.00 | $72.06 | $72.02 | 500 |
| 10:47 AM | $72.02 | Up $0.09 | $72.02 | $71.90 | 1,100 |
| 10:47 AM | $72.02 | Up $0.00 | $72.02 | $71.90 | 0 |
| 10:46 AM | $71.93 | Down $ -0.05 | $71.93 | $71.91 | 300 |
| 10:45 AM | $71.98 | Up $0.07 | $71.98 | $71.84 | 2,400 |
| 10:44 AM | $71.91 | Up $0.07 | $71.91 | $71.85 | 1,900 |
| 10:43 AM | $71.84 | Up $0.02 | $71.84 | $71.84 | 100 |
| 10:42 AM | $71.82 | Down $ -0.02 | $71.85 | $71.79 | 1,200 |
| 10:41 AM | $71.84 | Up $0.02 | $71.84 | $71.84 | 100 |
| 10:40 AM | $71.82 | Down $ -0.03 | $71.82 | $71.82 | 100 |
| 10:39 AM | $71.85 | Down $0.00 | $71.88 | $71.84 | 1,200 |
| 10:38 AM | $71.85 | Up $0.13 | $71.85 | $71.71 | 900 |
| 10:37 AM | $71.72 | Up $0.07 | $71.72 | $71.69 | 600 |
| 10:36 AM | $71.65 | Up $0.09 | $71.65 | $71.59 | 2,100 |
| 10:35 AM | $71.56 | Down $ -0.01 | $71.59 | $71.52 | 1,500 |
| 10:34 AM | $71.57 | Up $0.04 | $71.57 | $71.57 | 300 |
| 10:33 AM | $71.53 | Down $ -0.06 | $71.56 | $71.53 | 1,000 |
| 10:32 AM | $71.59 | Up $0.03 | $71.59 | $71.58 | 200 |
| 10:31 AM | $71.56 | Down $ -0.02 | $71.56 | $71.56 | 100 |
| 10:30 AM | $71.58 | Down $ -0.05 | $71.58 | $71.58 | 100 |
| 10:29 AM | $71.63 | Up $0.06 | $71.63 | $71.59 | 200 |
| 10:28 AM | $71.57 | Up $0.01 | $71.57 | $71.56 | 200 |
| 10:26 AM | $71.56 | Down $ -0.01 | $71.58 | $71.53 | 1,600 |
| 10:26 AM | $71.56 | Up $0.00 | $71.58 | $71.53 | 0 |
| 10:24 AM | $71.57 | Down $ -0.09 | $71.57 | $71.57 | 100 |
| 10:24 AM | $71.57 | Up $0.00 | $71.57 | $71.57 | 0 |
| 10:23 AM | $71.66 | Up $0.01 | $71.68 | $71.66 | 500 |
| 10:22 AM | $71.65 | Down $ -0.11 | $71.76 | $71.65 | 2,500 |
| 10:20 AM | $71.76 | Down $ -0.10 | $71.89 | $71.76 | 800 |
| 10:20 AM | $71.76 | Up $0.00 | $71.89 | $71.76 | 0 |
| 10:18 AM | $71.86 | Down $ -0.13 | $71.95 | $71.86 | 1,700 |
| 10:18 AM | $71.86 | Up $0.00 | $71.95 | $71.86 | 0 |
| 10:17 AM | $71.99 | Down $ -0.01 | $71.99 | $71.99 | 100 |
| 10:16 AM | $72.00 | Up $0.14 | $72.00 | $71.84 | 900 |
| 10:15 AM | $71.86 | Up $0.06 | $71.86 | $71.80 | 1,200 |
| 10:12 AM | $71.80 | Down $ -0.21 | $71.98 | $71.80 | 2,300 |
| 10:12 AM | $71.80 | Up $0.00 | $71.98 | $71.80 | 0 |
| 10:12 AM | $71.80 | Up $0.00 | $71.98 | $71.80 | 0 |
| 10:11 AM | $72.01 | Up $0.14 | $72.01 | $71.88 | 1,000 |
| 10:10 AM | $71.87 | Down $ -0.13 | $71.90 | $71.87 | 700 |
| 10:09 AM | $72.00 | Down $ -0.06 | $72.03 | $71.99 | 400 |
| 10:08 AM | $72.06 | Down $ -0.19 | $72.19 | $72.01 | 1,300 |
| 10:07 AM | $72.25 | Down $ -0.02 | $72.25 | $72.25 | 200 |
| 10:06 AM | $72.27 | Up $0.04 | $72.27 | $72.24 | 800 |
| 10:05 AM | $72.23 | Down $ -0.07 | $72.27 | $72.23 | 600 |
| 10:04 AM | $72.30 | Down $ -0.10 | $72.44 | $72.30 | 2,700 |
| 10:03 AM | $72.40 | Up $0.02 | $72.40 | $72.37 | 500 |
| 10:02 AM | $72.38 | Up $0.02 | $72.38 | $72.38 | 100 |
| 10:01 AM | $72.36 | Up $0.09 | $72.36 | $72.29 | 1,000 |
| 10:00 AM | $72.27 | Up $0.02 | $72.27 | $72.27 | 200 |
| 09:59 AM | $72.25 | Up $0.02 | $72.26 | $72.19 | 1,600 |
| 09:58 AM | $72.23 | Up $0.05 | $72.23 | $72.21 | 500 |
| 09:57 AM | $72.18 | Up $0.03 | $72.18 | $72.11 | 1,100 |
| 09:56 AM | $72.15 | Up $0.02 | $72.15 | $72.11 | 1,000 |
| 09:55 AM | $72.13 | Up $0.19 | $72.18 | $71.97 | 2,700 |
| 09:53 AM | $71.94 | Down $ -0.02 | $71.94 | $71.92 | 400 |
| 09:53 AM | $71.94 | Up $0.00 | $71.94 | $71.92 | 0 |
| 09:52 AM | $71.96 | Up $0.02 | $71.96 | $71.94 | 500 |
| 09:51 AM | $71.94 | Down $ -0.14 | $72.03 | $71.79 | 4,500 |
| 09:50 AM | $72.08 | Down $ -0.03 | $72.14 | $72.08 | 500 |
| 09:48 AM | $72.11 | Up $0.03 | $72.16 | $72.11 | 300 |
| 09:48 AM | $72.11 | Up $0.00 | $72.16 | $72.11 | 0 |
| 09:47 AM | $72.08 | Up $0.08 | $72.08 | $72.00 | 600 |
| 09:46 AM | $72.00 | Down $ -0.07 | $72.06 | $72.00 | 1,700 |
| 09:45 AM | $72.07 | Up $0.07 | $72.07 | $72.03 | 300 |
| 09:44 AM | $72.00 | Up $0.19 | $72.00 | $71.94 | 300 |
| 09:43 AM | $71.81 | Down $ -0.01 | $71.88 | $71.78 | 1,100 |
| 09:42 AM | $71.82 | Up $0.13 | $71.82 | $71.77 | 600 |
| 09:41 AM | $71.69 | Up $0.02 | $71.75 | $71.69 | 400 |
| 09:40 AM | $71.67 | Up $0.10 | $71.84 | $71.65 | 1,500 |
| 09:39 AM | $71.57 | Down $ -0.19 | $71.75 | $71.57 | 2,200 |
| 09:38 AM | $71.76 | Up $0.21 | $71.86 | $71.55 | 1,000 |
| 09:37 AM | $71.55 | Down $ -0.05 | $71.55 | $71.55 | 100 |
| 09:36 AM | $71.60 | Up $0.19 | $71.60 | $71.60 | 100 |
| 09:35 AM | $71.41 | Up $0.26 | $71.46 | $71.16 | 1,000 |
| 09:34 AM | $71.15 | Up $0.10 | $71.15 | $71.15 | 100 |
| 09:33 AM | $71.05 | Up $0.23 | $71.05 | $70.89 | 700 |
| 09:32 AM | $70.82 | Down $ -0.09 | $70.95 | $70.80 | 1,200 |
| 09:31 AM | $70.91 | Down $ -0.07 | $71.03 | $70.78 | 2,100 |
| 09:30 AM | $70.98 | Down $ -1.65 | $71.31 | $70.53 | 14,300 |
| Previous close | $72.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-12-2018 | $68.76 | $70.40 | $70.63 | $68.47 | 246,900 |
| 13-12-2018 | $72.63 | $72.40 | $72.63 | $71.94 | 213,200 |
| 12-12-2018 | $72.99 | $72.91 | $73.75 | $72.40 | 259,400 |
| 11-12-2018 | $71.19 | $70.91 | $72.11 | $70.41 | 240,900 |
| 10-12-2018 | $70.84 | $69.59 | $71.11 | $69.25 | 237,700 |
| 07-12-2018 | $71.50 | $73.40 | $73.97 | $71.20 | 216,900 |
| 06-12-2018 | $71.99 | $70.75 | $72.12 | $70.62 | 220,300 |
| 05-12-2018 | $73.42 | $73.39 | $73.79 | $72.99 | 81,800 |
| 04-12-2018 | $73.40 | $74.50 | $74.64 | $72.80 | 252,100 |
| 03-12-2018 | $75.67 | $74.91 | $75.97 | $74.91 | 272,900 |
| 30-11-2018 | $73.62 | $74.21 | $74.35 | $73.42 | 284,800 |
| 29-11-2018 | $74.11 | $74.24 | $74.85 | $73.91 | 202,000 |
| 28-11-2018 | $72.96 | $72.16 | $74.16 | $72.16 | 200,300 |
| 27-11-2018 | $73.89 | $74.06 | $74.28 | $73.33 | 168,700 |
| 26-11-2018 | $74.58 | $74.95 | $74.95 | $74.14 | 271,400 |
| 23-11-2018 | $74.17 | $72.92 | $74.22 | $72.80 | 148,500 |
| 22-11-2018 | $75.80 | $76.25 | $76.46 | $75.67 | 60,100 |
| 21-11-2018 | $74.96 | $76.31 | $76.31 | $74.96 | 395,000 |
| 20-11-2018 | $74.39 | $74.91 | $74.91 | $73.48 | 283,500 |
| 19-11-2018 | $76.39 | $77.22 | $77.47 | $76.04 | 182,300 |
| 16-11-2018 | $80.74 | $79.80 | $81.21 | $79.70 | 237,200 |
| 15-11-2018 | $79.80 | $80.07 | $80.55 | $79.29 | 223,300 |
| 14-11-2018 | $80.00 | $79.66 | $80.41 | $79.18 | 324,000 |
| 13-11-2018 | $81.08 | $82.82 | $82.95 | $80.77 | 326,400 |
| 12-11-2018 | $83.93 | $84.34 | $85.24 | $83.70 | 189,200 |
| 09-11-2018 | $85.13 | $84.30 | $85.62 | $84.18 | 290,500 |
| 08-11-2018 | $87.08 | $89.23 | $89.54 | $85.93 | 290,200 |
| 07-11-2018 | $89.32 | $88.52 | $89.48 | $88.13 | 248,300 |
| 06-11-2018 | $85.22 | $84.18 | $85.22 | $83.97 | 241,800 |
| 05-11-2018 | $84.15 | $82.99 | $84.49 | $82.69 | 279,700 |
Graphs are not available, please refer to the detailed table