Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
104.97 Up 5.11 (4.87 %)
Delayed : 2025/07/02 17:40:00
- Previous close $99.86
- Opening $102.75
- Price Ask $103.00
- Price Bid $103.00
- Size Bid 2
- Size Ask 2
- Today High $105.84
- Today Low $102.60
- 52 Weeks High $141.27
- 52 Weeks Low $98.05
- Volume 359,089
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.97 | Down $ -0.02 | $104.97 | $104.97 | 65,900 |
| 03:59 PM | $104.99 | Up $0.04 | $104.99 | $104.88 | 12,800 |
| 03:58 PM | $104.95 | Up $0.11 | $104.95 | $104.87 | 2,200 |
| 03:57 PM | $104.84 | Down $ -0.04 | $104.88 | $104.84 | 1,300 |
| 03:56 PM | $104.88 | Up $0.04 | $104.88 | $104.81 | 3,700 |
| 03:55 PM | $104.84 | Down $ -0.11 | $104.96 | $104.84 | 6,400 |
| 03:54 PM | $104.96 | Up $0.02 | $104.97 | $104.89 | 4,100 |
| 03:53 PM | $104.93 | Up $0.02 | $104.93 | $104.81 | 3,900 |
| 03:52 PM | $104.91 | Up $0.04 | $104.91 | $104.84 | 800 |
| 03:51 PM | $104.87 | Up $0.04 | $104.87 | $104.77 | 1,600 |
| 03:50 PM | $104.83 | Up $0.13 | $104.83 | $104.66 | 3,300 |
| 03:49 PM | $104.70 | Up $0.02 | $104.70 | $104.66 | 200 |
| 03:48 PM | $104.68 | Up $0.12 | $104.68 | $104.54 | 4,400 |
| 03:47 PM | $104.56 | Up $0.01 | $104.56 | $104.53 | 1,100 |
| 03:46 PM | $104.55 | Up $0.01 | $104.56 | $104.51 | 500 |
| 03:45 PM | $104.54 | Up $0.01 | $104.58 | $104.53 | 1,200 |
| 03:44 PM | $104.53 | Up $0.00 | $104.53 | $104.52 | 300 |
| 03:43 PM | $104.53 | Down $ -0.02 | $104.54 | $104.53 | 200 |
| 03:42 PM | $104.55 | Up $0.11 | $104.55 | $104.49 | 500 |
| 03:41 PM | $104.44 | Down $ -0.10 | $104.52 | $104.44 | 400 |
| 03:40 PM | $104.54 | Up $0.04 | $104.54 | $104.49 | 600 |
| 03:39 PM | $104.50 | Up $0.07 | $104.50 | $104.44 | 600 |
| 03:38 PM | $104.43 | Up $0.05 | $104.43 | $104.35 | 1,600 |
| 03:37 PM | $104.38 | Down $ -0.13 | $104.48 | $104.38 | 600 |
| 03:36 PM | $104.51 | Up $0.00 | $104.51 | $104.51 | 100 |
| 03:35 PM | $104.50 | Up $0.21 | $104.63 | $104.29 | 6,000 |
| 03:34 PM | $104.29 | Up $0.03 | $104.29 | $104.26 | 300 |
| 03:33 PM | $104.26 | Down $ -0.08 | $104.26 | $104.26 | 200 |
| 03:32 PM | $104.34 | Down $ -0.05 | $104.35 | $104.34 | 200 |
| 03:31 PM | $104.39 | Up $0.00 | $104.39 | $104.39 | 200 |
| 03:30 PM | $104.39 | Down $ -0.03 | $104.45 | $104.38 | 1,400 |
| 03:29 PM | $104.42 | Down $ -0.06 | $104.42 | $104.42 | 100 |
| 03:28 PM | $104.48 | Down $ -0.10 | $104.51 | $104.44 | 500 |
| 03:27 PM | $104.58 | Down $ -0.08 | $104.66 | $104.56 | 1,200 |
| 03:26 PM | $104.66 | Down $ -0.06 | $104.70 | $104.66 | 1,200 |
| 03:25 PM | $104.72 | Down $ -0.08 | $104.75 | $104.72 | 600 |
| 03:23 PM | $104.80 | Down $ -0.01 | $104.80 | $104.79 | 300 |
| 03:23 PM | $104.80 | Up $0.00 | $104.80 | $104.79 | 0 |
| 03:21 PM | $104.81 | Up $0.03 | $104.81 | $104.78 | 400 |
| 03:21 PM | $104.81 | Up $0.00 | $104.81 | $104.78 | 0 |
| 03:19 PM | $104.78 | Up $0.10 | $104.78 | $104.68 | 1,400 |
| 03:19 PM | $104.78 | Up $0.00 | $104.78 | $104.68 | 0 |
| 03:18 PM | $104.68 | Up $0.04 | $104.68 | $104.52 | 4,700 |
| 03:17 PM | $104.64 | Down $ -0.03 | $104.66 | $104.64 | 500 |
| 03:16 PM | $104.67 | Up $0.01 | $104.67 | $104.67 | 200 |
| 03:15 PM | $104.66 | Down $ -0.10 | $104.83 | $104.66 | 1,900 |
| 03:14 PM | $104.76 | Down $ -0.05 | $104.76 | $104.76 | 100 |
| 03:11 PM | $104.81 | Down $ -0.04 | $104.81 | $104.81 | 100 |
| 03:11 PM | $104.81 | Up $0.00 | $104.81 | $104.81 | 0 |
| 03:11 PM | $104.81 | Up $0.00 | $104.81 | $104.81 | 0 |
| 03:10 PM | $104.85 | Down $ -0.05 | $104.85 | $104.81 | 600 |
| 03:08 PM | $104.90 | Up $0.02 | $104.90 | $104.90 | 100 |
| 03:08 PM | $104.90 | Up $0.00 | $104.90 | $104.90 | 0 |
| 03:07 PM | $104.88 | Up $0.00 | $104.88 | $104.87 | 200 |
| 03:06 PM | $104.88 | Up $0.03 | $104.94 | $104.88 | 1,000 |
| 03:04 PM | $104.85 | Up $0.04 | $104.85 | $104.81 | 400 |
| 03:04 PM | $104.85 | Up $0.00 | $104.85 | $104.81 | 0 |
| 03:03 PM | $104.81 | Up $0.08 | $104.81 | $104.70 | 3,700 |
| 02:59 PM | $104.73 | Up $0.01 | $104.73 | $104.72 | 400 |
| 02:59 PM | $104.73 | Up $0.00 | $104.73 | $104.72 | 0 |
| 02:59 PM | $104.73 | Up $0.00 | $104.73 | $104.72 | 0 |
| 02:59 PM | $104.73 | Up $0.00 | $104.73 | $104.72 | 0 |
| 02:56 PM | $104.72 | Up $0.02 | $104.72 | $104.63 | 2,700 |
| 02:56 PM | $104.72 | Up $0.00 | $104.72 | $104.63 | 0 |
| 02:56 PM | $104.72 | Up $0.00 | $104.72 | $104.63 | 0 |
| 02:55 PM | $104.70 | Down $ -0.02 | $104.72 | $104.70 | 800 |
| 02:54 PM | $104.72 | Up $0.01 | $104.72 | $104.72 | 100 |
| 02:53 PM | $104.71 | Up $0.00 | $104.71 | $104.71 | 100 |
| 02:48 PM | $104.71 | Up $0.05 | $104.71 | $104.64 | 1,500 |
| 02:48 PM | $104.71 | Up $0.00 | $104.71 | $104.64 | 0 |
| 02:48 PM | $104.71 | Up $0.00 | $104.71 | $104.64 | 0 |
| 02:48 PM | $104.71 | Up $0.00 | $104.71 | $104.64 | 0 |
| 02:48 PM | $104.71 | Up $0.00 | $104.71 | $104.64 | 0 |
| 02:47 PM | $104.66 | Down $ -0.01 | $104.66 | $104.66 | 300 |
| 02:46 PM | $104.67 | Up $0.00 | $104.67 | $104.67 | 200 |
| 02:44 PM | $104.67 | Down $ -0.01 | $104.67 | $104.65 | 700 |
| 02:44 PM | $104.67 | Up $0.00 | $104.67 | $104.65 | 0 |
| 02:43 PM | $104.68 | Down $ -0.02 | $104.68 | $104.65 | 800 |
| 02:39 PM | $104.70 | Up $0.02 | $104.70 | $104.69 | 200 |
| 02:39 PM | $104.70 | Up $0.00 | $104.70 | $104.69 | 0 |
| 02:39 PM | $104.70 | Up $0.00 | $104.70 | $104.69 | 0 |
| 02:39 PM | $104.70 | Up $0.00 | $104.70 | $104.69 | 0 |
| 02:38 PM | $104.68 | Up $0.06 | $104.68 | $104.59 | 1,900 |
| 02:37 PM | $104.62 | Up $0.05 | $104.62 | $104.59 | 1,900 |
| 02:28 PM | $104.57 | Down $ -0.04 | $104.57 | $104.55 | 600 |
| 02:28 PM | $104.57 | Up $0.00 | $104.57 | $104.55 | 0 |
| 02:28 PM | $104.57 | Up $0.00 | $104.57 | $104.55 | 0 |
| 02:28 PM | $104.57 | Up $0.00 | $104.57 | $104.55 | 0 |
| 02:28 PM | $104.57 | Up $0.00 | $104.57 | $104.55 | 0 |
| 02:28 PM | $104.57 | Up $0.00 | $104.57 | $104.55 | 0 |
| 02:28 PM | $104.57 | Up $0.00 | $104.57 | $104.55 | 0 |
| 02:28 PM | $104.57 | Up $0.00 | $104.57 | $104.55 | 0 |
| 02:28 PM | $104.57 | Up $0.00 | $104.57 | $104.55 | 0 |
| 02:27 PM | $104.61 | Up $0.13 | $104.61 | $104.56 | 500 |
| 02:26 PM | $104.48 | Up $0.07 | $104.52 | $104.34 | 3,300 |
| 02:25 PM | $104.41 | Up $0.02 | $104.41 | $104.41 | 300 |
| 02:24 PM | $104.39 | Up $0.03 | $104.39 | $104.35 | 1,400 |
| 02:23 PM | $104.36 | Down $ -0.09 | $104.38 | $104.36 | 400 |
| 02:20 PM | $104.45 | Down $ -0.11 | $104.50 | $104.42 | 1,200 |
| 02:20 PM | $104.45 | Up $0.00 | $104.50 | $104.42 | 0 |
| 02:20 PM | $104.45 | Up $0.00 | $104.50 | $104.42 | 0 |
| 02:19 PM | $104.56 | Down $ -0.13 | $104.65 | $104.56 | 1,700 |
| 02:18 PM | $104.69 | Up $0.06 | $104.69 | $104.67 | 1,100 |
| 02:17 PM | $104.63 | Down $ -0.02 | $104.63 | $104.63 | 100 |
| 02:14 PM | $104.64 | Down $ -0.08 | $104.68 | $104.59 | 400 |
| 02:14 PM | $104.64 | Up $0.00 | $104.68 | $104.59 | 0 |
| 02:14 PM | $104.64 | Up $0.00 | $104.68 | $104.59 | 0 |
| 02:13 PM | $104.72 | Down $ -0.11 | $104.80 | $104.72 | 1,500 |
| 02:12 PM | $104.83 | Down $ -0.02 | $104.88 | $104.83 | 400 |
| 02:11 PM | $104.85 | Up $0.00 | $104.93 | $104.85 | 1,800 |
| 02:10 PM | $104.85 | Up $0.00 | $104.85 | $104.85 | 100 |
| 02:09 PM | $104.85 | Down $ -0.01 | $104.85 | $104.85 | 100 |
| 02:05 PM | $104.86 | Up $0.03 | $104.89 | $104.86 | 1,000 |
| 02:05 PM | $104.86 | Up $0.00 | $104.89 | $104.86 | 0 |
| 02:05 PM | $104.86 | Up $0.00 | $104.89 | $104.86 | 0 |
| 02:05 PM | $104.86 | Up $0.00 | $104.89 | $104.86 | 0 |
| 02:01 PM | $104.83 | Down $ -0.02 | $104.83 | $104.83 | 100 |
| 02:01 PM | $104.83 | Up $0.00 | $104.83 | $104.83 | 0 |
| 02:01 PM | $104.83 | Up $0.00 | $104.83 | $104.83 | 0 |
| 02:01 PM | $104.83 | Up $0.00 | $104.83 | $104.83 | 0 |
| 01:59 PM | $104.85 | Down $ -0.05 | $104.86 | $104.85 | 200 |
| 01:59 PM | $104.85 | Up $0.00 | $104.86 | $104.85 | 0 |
| 01:58 PM | $104.90 | Down $ -0.02 | $104.91 | $104.90 | 200 |
| 01:56 PM | $104.92 | Down $ -0.04 | $104.93 | $104.92 | 300 |
| 01:56 PM | $104.92 | Up $0.00 | $104.93 | $104.92 | 0 |
| 01:53 PM | $104.96 | Down $ -0.09 | $105.02 | $104.96 | 400 |
| 01:53 PM | $104.96 | Up $0.00 | $105.02 | $104.96 | 0 |
| 01:53 PM | $104.96 | Up $0.00 | $105.02 | $104.96 | 0 |
| 01:52 PM | $105.05 | Up $0.13 | $105.05 | $105.05 | 300 |
| 01:51 PM | $104.92 | Up $0.09 | $104.92 | $104.85 | 800 |
| 01:50 PM | $104.83 | Up $0.01 | $104.83 | $104.74 | 4,200 |
| 01:48 PM | $104.82 | Down $ -0.03 | $104.82 | $104.82 | 200 |
| 01:48 PM | $104.82 | Up $0.00 | $104.82 | $104.82 | 0 |
| 01:42 PM | $104.85 | Down $ -0.15 | $104.92 | $104.85 | 600 |
| 01:42 PM | $104.85 | Up $0.00 | $104.92 | $104.85 | 0 |
| 01:42 PM | $104.85 | Up $0.00 | $104.92 | $104.85 | 0 |
| 01:42 PM | $104.85 | Up $0.00 | $104.92 | $104.85 | 0 |
| 01:42 PM | $104.85 | Up $0.00 | $104.92 | $104.85 | 0 |
| 01:42 PM | $104.85 | Up $0.00 | $104.92 | $104.85 | 0 |
| 01:41 PM | $105.00 | Up $0.17 | $105.00 | $104.87 | 5,600 |
| 01:38 PM | $104.83 | Down $ -0.06 | $104.89 | $104.83 | 1,000 |
| 01:38 PM | $104.83 | Up $0.00 | $104.89 | $104.83 | 0 |
| 01:38 PM | $104.83 | Up $0.00 | $104.89 | $104.83 | 0 |
| 01:37 PM | $104.89 | Up $0.01 | $104.89 | $104.89 | 100 |
| 01:36 PM | $104.88 | Down $ -0.01 | $104.88 | $104.88 | 200 |
| 01:35 PM | $104.89 | Down $ -0.09 | $104.94 | $104.89 | 600 |
| 01:34 PM | $104.98 | Up $0.01 | $104.98 | $104.98 | 100 |
| 01:33 PM | $104.97 | Down $ -0.01 | $104.97 | $104.97 | 200 |
| 01:29 PM | $104.98 | Up $0.03 | $104.98 | $104.97 | 800 |
| 01:29 PM | $104.98 | Up $0.00 | $104.98 | $104.97 | 0 |
| 01:29 PM | $104.98 | Up $0.00 | $104.98 | $104.97 | 0 |
| 01:29 PM | $104.98 | Up $0.00 | $104.98 | $104.97 | 0 |
| 01:28 PM | $104.95 | Up $0.01 | $104.95 | $104.95 | 100 |
| 01:27 PM | $104.95 | Up $0.00 | $104.95 | $104.95 | 100 |
| 01:23 PM | $104.94 | Up $0.00 | $104.94 | $104.94 | 100 |
| 01:23 PM | $104.94 | Up $0.00 | $104.94 | $104.94 | 0 |
| 01:23 PM | $104.94 | Up $0.00 | $104.94 | $104.94 | 0 |
| 01:23 PM | $104.94 | Up $0.00 | $104.94 | $104.94 | 0 |
| 01:22 PM | $104.94 | Up $0.05 | $104.94 | $104.90 | 600 |
| 01:19 PM | $104.89 | Up $0.02 | $104.89 | $104.89 | 100 |
| 01:19 PM | $104.89 | Up $0.00 | $104.89 | $104.89 | 0 |
| 01:19 PM | $104.89 | Up $0.00 | $104.89 | $104.89 | 0 |
| 01:18 PM | $104.87 | Up $0.06 | $104.87 | $104.70 | 2,000 |
| 01:15 PM | $104.81 | Up $0.03 | $104.81 | $104.81 | 100 |
| 01:15 PM | $104.81 | Up $0.00 | $104.81 | $104.81 | 0 |
| 01:15 PM | $104.81 | Up $0.00 | $104.81 | $104.81 | 0 |
| 01:14 PM | $104.78 | Down $ -0.04 | $104.88 | $104.76 | 1,800 |
| 01:12 PM | $104.82 | Down $ -0.01 | $104.82 | $104.81 | 300 |
| 01:12 PM | $104.82 | Up $0.00 | $104.82 | $104.81 | 0 |
| 01:07 PM | $104.83 | Down $ -0.07 | $104.88 | $104.83 | 700 |
| 01:07 PM | $104.83 | Up $0.00 | $104.88 | $104.83 | 0 |
| 01:07 PM | $104.83 | Up $0.00 | $104.88 | $104.83 | 0 |
| 01:07 PM | $104.83 | Up $0.00 | $104.88 | $104.83 | 0 |
| 01:07 PM | $104.83 | Up $0.00 | $104.88 | $104.83 | 0 |
| 01:06 PM | $104.90 | Down $ -0.06 | $104.90 | $104.90 | 400 |
| 12:58 PM | $104.96 | Up $0.05 | $104.96 | $104.95 | 400 |
| 12:58 PM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 12:58 PM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 12:58 PM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 12:58 PM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 12:58 PM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 12:58 PM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 12:58 PM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 12:55 PM | $104.91 | Up $0.18 | $104.91 | $104.83 | 2,000 |
| 12:55 PM | $104.91 | Up $0.00 | $104.91 | $104.83 | 0 |
| 12:55 PM | $104.91 | Up $0.00 | $104.91 | $104.83 | 0 |
| 12:54 PM | $104.73 | Down $ -0.09 | $104.77 | $104.73 | 500 |
| 12:51 PM | $104.82 | Down $ -0.13 | $104.93 | $104.82 | 500 |
| 12:51 PM | $104.82 | Up $0.00 | $104.93 | $104.82 | 0 |
| 12:51 PM | $104.82 | Up $0.00 | $104.93 | $104.82 | 0 |
| 12:44 PM | $104.95 | Down $ -0.13 | $105.03 | $104.95 | 500 |
| 12:44 PM | $104.95 | Up $0.00 | $105.03 | $104.95 | 0 |
| 12:44 PM | $104.95 | Up $0.00 | $105.03 | $104.95 | 0 |
| 12:44 PM | $104.95 | Up $0.00 | $105.03 | $104.95 | 0 |
| 12:44 PM | $104.95 | Up $0.00 | $105.03 | $104.95 | 0 |
| 12:44 PM | $104.95 | Up $0.00 | $105.03 | $104.95 | 0 |
| 12:44 PM | $104.95 | Up $0.00 | $105.03 | $104.95 | 0 |
| 12:42 PM | $105.08 | Down $ -0.14 | $105.13 | $105.08 | 700 |
| 12:42 PM | $105.08 | Up $0.00 | $105.13 | $105.08 | 0 |
| 12:41 PM | $105.22 | Up $0.07 | $105.22 | $105.16 | 500 |
| 12:39 PM | $105.15 | Up $0.17 | $105.16 | $105.03 | 1,800 |
| 12:39 PM | $105.15 | Up $0.00 | $105.16 | $105.03 | 0 |
| 12:34 PM | $104.99 | Up $0.00 | $104.99 | $104.99 | 100 |
| 12:34 PM | $104.99 | Up $0.00 | $104.99 | $104.99 | 0 |
| 12:34 PM | $104.99 | Up $0.00 | $104.99 | $104.99 | 0 |
| 12:34 PM | $104.99 | Up $0.00 | $104.99 | $104.99 | 0 |
| 12:34 PM | $104.99 | Up $0.00 | $104.99 | $104.99 | 0 |
| 12:33 PM | $104.98 | Up $0.14 | $105.01 | $104.86 | 1,400 |
| 12:29 PM | $104.84 | Down $ -0.24 | $105.01 | $104.84 | 1,200 |
| 12:29 PM | $104.84 | Up $0.00 | $105.01 | $104.84 | 0 |
| 12:29 PM | $104.84 | Up $0.00 | $105.01 | $104.84 | 0 |
| 12:29 PM | $104.84 | Up $0.00 | $105.01 | $104.84 | 0 |
| 12:27 PM | $105.09 | Up $0.00 | $105.09 | $105.09 | 100 |
| 12:27 PM | $105.09 | Up $0.00 | $105.09 | $105.09 | 0 |
| 12:24 PM | $105.09 | Down $ -0.02 | $105.09 | $105.04 | 500 |
| 12:24 PM | $105.09 | Up $0.00 | $105.09 | $105.04 | 0 |
| 12:24 PM | $105.09 | Up $0.00 | $105.09 | $105.04 | 0 |
| 12:23 PM | $105.10 | Down $ -0.04 | $105.14 | $105.10 | 500 |
| 12:22 PM | $105.14 | Up $0.18 | $105.14 | $105.02 | 1,100 |
| 12:21 PM | $104.96 | Up $0.01 | $104.98 | $104.96 | 200 |
| 12:19 PM | $104.95 | Down $ -0.04 | $104.95 | $104.94 | 700 |
| 12:19 PM | $104.95 | Up $0.00 | $104.95 | $104.94 | 0 |
| 12:18 PM | $104.99 | Up $0.10 | $104.99 | $104.88 | 1,200 |
| 12:15 PM | $104.89 | Up $0.04 | $104.89 | $104.89 | 100 |
| 12:15 PM | $104.89 | Up $0.00 | $104.89 | $104.89 | 0 |
| 12:15 PM | $104.89 | Up $0.00 | $104.89 | $104.89 | 0 |
| 12:14 PM | $104.85 | Down $ -0.01 | $104.86 | $104.85 | 300 |
| 12:12 PM | $104.86 | Up $0.08 | $104.86 | $104.82 | 600 |
| 12:12 PM | $104.86 | Up $0.00 | $104.86 | $104.82 | 0 |
| 12:06 PM | $104.79 | Up $0.27 | $104.79 | $104.54 | 900 |
| 12:06 PM | $104.79 | Up $0.00 | $104.79 | $104.54 | 0 |
| 12:06 PM | $104.79 | Up $0.00 | $104.79 | $104.54 | 0 |
| 12:06 PM | $104.79 | Up $0.00 | $104.79 | $104.54 | 0 |
| 12:06 PM | $104.79 | Up $0.00 | $104.79 | $104.54 | 0 |
| 12:06 PM | $104.79 | Up $0.00 | $104.79 | $104.54 | 0 |
| 12:05 PM | $104.51 | Up $0.01 | $104.52 | $104.51 | 500 |
| 12:04 PM | $104.50 | Down $ -0.01 | $104.56 | $104.44 | 1,500 |
| 11:59 AM | $104.51 | Down $ -0.10 | $104.59 | $104.51 | 700 |
| 11:59 AM | $104.51 | Up $0.00 | $104.59 | $104.51 | 0 |
| 11:59 AM | $104.51 | Up $0.00 | $104.59 | $104.51 | 0 |
| 11:59 AM | $104.51 | Up $0.00 | $104.59 | $104.51 | 0 |
| 11:59 AM | $104.51 | Up $0.00 | $104.59 | $104.51 | 0 |
| 11:55 AM | $104.61 | Down $ -0.20 | $104.71 | $104.61 | 400 |
| 11:55 AM | $104.61 | Up $0.00 | $104.71 | $104.61 | 0 |
| 11:55 AM | $104.61 | Up $0.00 | $104.71 | $104.61 | 0 |
| 11:55 AM | $104.61 | Up $0.00 | $104.71 | $104.61 | 0 |
| 11:52 AM | $104.81 | Up $0.08 | $104.82 | $104.80 | 900 |
| 11:52 AM | $104.81 | Up $0.00 | $104.82 | $104.80 | 0 |
| 11:52 AM | $104.81 | Up $0.00 | $104.82 | $104.80 | 0 |
| 11:51 AM | $104.73 | Up $0.16 | $104.73 | $104.61 | 2,000 |
| 11:50 AM | $104.57 | Down $ -0.15 | $104.65 | $104.57 | 500 |
| 11:49 AM | $104.72 | Up $0.00 | $104.72 | $104.72 | 200 |
| 11:47 AM | $104.72 | Down $ -0.10 | $104.77 | $104.72 | 200 |
| 11:47 AM | $104.72 | Up $0.00 | $104.77 | $104.72 | 0 |
| 11:46 AM | $104.82 | Up $0.01 | $104.82 | $104.82 | 100 |
| 11:45 AM | $104.81 | Down $ -0.09 | $104.82 | $104.81 | 300 |
| 11:44 AM | $104.90 | Up $0.06 | $104.90 | $104.87 | 500 |
| 11:41 AM | $104.84 | Up $0.01 | $104.84 | $104.83 | 400 |
| 11:41 AM | $104.84 | Up $0.00 | $104.84 | $104.83 | 0 |
| 11:41 AM | $104.84 | Up $0.00 | $104.84 | $104.83 | 0 |
| 11:40 AM | $104.83 | Down $ -0.01 | $104.84 | $104.83 | 200 |
| 11:39 AM | $104.84 | Down $ -0.16 | $105.02 | $104.84 | 4,000 |
| 11:38 AM | $105.00 | Up $0.10 | $105.00 | $105.00 | 100 |
| 11:37 AM | $104.90 | Down $ -0.10 | $104.93 | $104.90 | 400 |
| 11:36 AM | $105.00 | Up $0.19 | $105.00 | $104.87 | 1,600 |
| 11:35 AM | $104.82 | Up $0.05 | $104.87 | $104.76 | 1,000 |
| 11:34 AM | $104.77 | Down $ -0.07 | $104.79 | $104.77 | 400 |
| 11:32 AM | $104.84 | Down $ -0.08 | $104.84 | $104.84 | 200 |
| 11:32 AM | $104.84 | Up $0.00 | $104.84 | $104.84 | 0 |
| 11:31 AM | $104.92 | Down $ -0.08 | $104.98 | $104.92 | 1,600 |
| 11:27 AM | $105.00 | Down $ -0.06 | $105.09 | $104.99 | 1,300 |
| 11:27 AM | $105.00 | Up $0.00 | $105.09 | $104.99 | 0 |
| 11:27 AM | $105.00 | Up $0.00 | $105.09 | $104.99 | 0 |
| 11:27 AM | $105.00 | Up $0.00 | $105.09 | $104.99 | 0 |
| 11:26 AM | $105.06 | Up $0.06 | $105.06 | $105.06 | 100 |
| 11:25 AM | $105.00 | Down $ -0.09 | $105.09 | $105.00 | 600 |
| 11:23 AM | $105.09 | Up $0.00 | $105.09 | $105.09 | 100 |
| 11:23 AM | $105.09 | Up $0.00 | $105.09 | $105.09 | 0 |
| 11:22 AM | $105.09 | Down $ -0.07 | $105.09 | $105.09 | 300 |
| 11:19 AM | $105.16 | Down $ -0.16 | $105.23 | $105.16 | 900 |
| 11:19 AM | $105.16 | Up $0.00 | $105.23 | $105.16 | 0 |
| 11:19 AM | $105.16 | Up $0.00 | $105.23 | $105.16 | 0 |
| 11:16 AM | $105.32 | Up $0.31 | $105.32 | $105.13 | 1,600 |
| 11:16 AM | $105.32 | Up $0.00 | $105.32 | $105.13 | 0 |
| 11:16 AM | $105.32 | Up $0.00 | $105.32 | $105.13 | 0 |
| 11:15 AM | $105.01 | Down $ -0.01 | $105.01 | $105.01 | 100 |
| 11:12 AM | $105.02 | Up $0.02 | $105.02 | $105.02 | 200 |
| 11:12 AM | $105.02 | Up $0.00 | $105.02 | $105.02 | 0 |
| 11:12 AM | $105.02 | Up $0.00 | $105.02 | $105.02 | 0 |
| 11:09 AM | $105.00 | Down $ -0.08 | $105.03 | $105.00 | 300 |
| 11:09 AM | $105.00 | Up $0.00 | $105.03 | $105.00 | 0 |
| 11:09 AM | $105.00 | Up $0.00 | $105.03 | $105.00 | 0 |
| 11:08 AM | $105.08 | Up $0.00 | $105.15 | $104.98 | 2,600 |
| 11:05 AM | $105.08 | Up $0.13 | $105.09 | $105.03 | 300 |
| 11:05 AM | $105.08 | Up $0.00 | $105.09 | $105.03 | 0 |
| 11:05 AM | $105.08 | Up $0.00 | $105.09 | $105.03 | 0 |
| 11:04 AM | $104.95 | Down $ -0.09 | $104.95 | $104.95 | 200 |
| 11:03 AM | $105.04 | Up $0.18 | $105.04 | $104.82 | 1,500 |
| 11:02 AM | $104.86 | Up $0.03 | $104.86 | $104.83 | 500 |
| 11:01 AM | $104.83 | Down $ -0.13 | $104.88 | $104.79 | 1,300 |
| 11:00 AM | $104.96 | Up $0.04 | $104.96 | $104.87 | 900 |
| 10:59 AM | $104.92 | Down $ -0.25 | $105.01 | $104.92 | 400 |
| 10:58 AM | $105.17 | Up $0.05 | $105.17 | $105.09 | 500 |
| 10:55 AM | $105.12 | Down $ -0.16 | $105.22 | $105.12 | 400 |
| 10:55 AM | $105.12 | Up $0.00 | $105.22 | $105.12 | 0 |
| 10:55 AM | $105.12 | Up $0.00 | $105.22 | $105.12 | 0 |
| 10:54 AM | $105.28 | Down $ -0.13 | $105.32 | $105.28 | 400 |
| 10:53 AM | $105.41 | Up $0.06 | $105.41 | $105.27 | 700 |
| 10:52 AM | $105.35 | Down $ -0.09 | $105.45 | $105.35 | 1,500 |
| 10:51 AM | $105.45 | Down $ -0.14 | $105.51 | $105.40 | 2,600 |
| 10:50 AM | $105.58 | Up $0.05 | $105.58 | $105.56 | 400 |
| 10:49 AM | $105.53 | Up $0.07 | $105.53 | $105.47 | 400 |
| 10:47 AM | $105.46 | Down $ -0.08 | $105.54 | $105.46 | 300 |
| 10:47 AM | $105.46 | Up $0.00 | $105.54 | $105.46 | 0 |
| 10:46 AM | $105.54 | Up $0.02 | $105.54 | $105.54 | 100 |
| 10:45 AM | $105.52 | Down $ -0.06 | $105.55 | $105.50 | 500 |
| 10:44 AM | $105.58 | Down $ -0.26 | $105.78 | $105.58 | 900 |
| 10:43 AM | $105.84 | Up $0.15 | $105.84 | $105.77 | 300 |
| 10:41 AM | $105.69 | Up $0.14 | $105.69 | $105.68 | 2,100 |
| 10:41 AM | $105.69 | Up $0.00 | $105.69 | $105.68 | 0 |
| 10:38 AM | $105.55 | Up $0.19 | $105.55 | $105.34 | 2,000 |
| 10:38 AM | $105.55 | Up $0.00 | $105.55 | $105.34 | 0 |
| 10:38 AM | $105.55 | Up $0.00 | $105.55 | $105.34 | 0 |
| 10:36 AM | $105.36 | Up $0.01 | $105.36 | $105.36 | 100 |
| 10:36 AM | $105.36 | Up $0.00 | $105.36 | $105.36 | 0 |
| 10:34 AM | $105.35 | Down $ -0.13 | $105.42 | $105.35 | 700 |
| 10:34 AM | $105.35 | Up $0.00 | $105.42 | $105.35 | 0 |
| 10:33 AM | $105.48 | Up $0.00 | $105.48 | $105.48 | 300 |
| 10:32 AM | $105.48 | Up $0.30 | $105.48 | $105.33 | 700 |
| 10:31 AM | $105.18 | Down $ -0.01 | $105.18 | $105.18 | 100 |
| 10:30 AM | $105.19 | Down $ -0.06 | $105.19 | $105.19 | 100 |
| 10:29 AM | $105.25 | Down $ -0.13 | $105.32 | $105.25 | 700 |
| 10:28 AM | $105.38 | Up $0.09 | $105.38 | $105.35 | 500 |
| 10:27 AM | $105.29 | Down $ -0.11 | $105.35 | $105.27 | 800 |
| 10:26 AM | $105.40 | Down $ -0.10 | $105.43 | $105.40 | 400 |
| 10:25 AM | $105.50 | Up $0.20 | $105.50 | $105.25 | 1,000 |
| 10:23 AM | $105.30 | Up $0.04 | $105.30 | $105.30 | 100 |
| 10:23 AM | $105.30 | Up $0.00 | $105.30 | $105.30 | 0 |
| 10:22 AM | $105.26 | Up $0.06 | $105.26 | $105.20 | 600 |
| 10:21 AM | $105.20 | Down $ -0.08 | $105.26 | $105.19 | 1,700 |
| 10:19 AM | $105.28 | Down $ -0.02 | $105.36 | $105.28 | 700 |
| 10:19 AM | $105.28 | Up $0.00 | $105.36 | $105.28 | 0 |
| 10:18 AM | $105.30 | Up $0.05 | $105.36 | $105.30 | 400 |
| 10:17 AM | $105.25 | Up $0.12 | $105.25 | $105.15 | 1,700 |
| 10:16 AM | $105.13 | Down $ -0.07 | $105.20 | $105.12 | 700 |
| 10:15 AM | $105.20 | Down $ -0.07 | $105.20 | $105.20 | 700 |
| 10:14 AM | $105.27 | Down $ -0.02 | $105.34 | $105.27 | 500 |
| 10:13 AM | $105.29 | Down $ -0.05 | $105.29 | $105.02 | 2,800 |
| 10:12 AM | $105.34 | Up $0.20 | $105.34 | $105.24 | 600 |
| 10:10 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 200 |
| 10:10 AM | $105.14 | Up $0.00 | $105.14 | $105.14 | 0 |
| 10:09 AM | $105.14 | Down $ -0.08 | $105.14 | $105.14 | 200 |
| 10:05 AM | $105.22 | Down $ -0.10 | $105.26 | $105.22 | 400 |
| 10:05 AM | $105.22 | Up $0.00 | $105.26 | $105.22 | 0 |
| 10:05 AM | $105.22 | Up $0.00 | $105.26 | $105.22 | 0 |
| 10:05 AM | $105.22 | Up $0.00 | $105.26 | $105.22 | 0 |
| 10:04 AM | $105.32 | Up $0.15 | $105.32 | $105.19 | 1,600 |
| 10:02 AM | $105.17 | Up $0.04 | $105.18 | $105.10 | 700 |
| 10:02 AM | $105.17 | Up $0.00 | $105.18 | $105.10 | 0 |
| 10:01 AM | $105.13 | Down $ -0.02 | $105.13 | $105.12 | 300 |
| 10:00 AM | $105.15 | Up $0.32 | $105.15 | $104.96 | 4,700 |
| 09:59 AM | $104.83 | Up $0.00 | $104.83 | $104.71 | 800 |
| 09:58 AM | $104.83 | Up $0.48 | $105.00 | $104.48 | 7,300 |
| 09:57 AM | $104.35 | Up $0.22 | $104.35 | $104.15 | 1,900 |
| 09:56 AM | $104.13 | Down $ -0.07 | $104.13 | $104.11 | 700 |
| 09:55 AM | $104.20 | Down $ -0.09 | $104.20 | $104.20 | 100 |
| 09:54 AM | $104.29 | Up $0.23 | $104.29 | $104.00 | 2,100 |
| 09:53 AM | $104.06 | Down $ -0.29 | $104.26 | $104.06 | 1,900 |
| 09:52 AM | $104.35 | Down $ -0.15 | $104.50 | $104.24 | 2,200 |
| 09:51 AM | $104.50 | Up $0.11 | $104.50 | $104.39 | 700 |
| 09:50 AM | $104.39 | Down $ -0.50 | $104.73 | $104.39 | 1,700 |
| 09:49 AM | $104.89 | Up $0.26 | $104.89 | $104.74 | 1,300 |
| 09:48 AM | $104.63 | Down $ -0.02 | $104.63 | $104.63 | 500 |
| 09:47 AM | $104.65 | Down $ -0.14 | $104.78 | $104.50 | 1,600 |
| 09:46 AM | $104.78 | Down $ -0.09 | $104.78 | $104.75 | 800 |
| 09:45 AM | $104.87 | Up $0.37 | $104.90 | $104.54 | 1,900 |
| 09:44 AM | $104.50 | Up $0.39 | $104.50 | $104.11 | 1,700 |
| 09:43 AM | $104.11 | Down $ -0.05 | $104.13 | $104.04 | 900 |
| 09:42 AM | $104.16 | Down $ -0.09 | $104.16 | $104.13 | 400 |
| 09:41 AM | $104.25 | Up $0.19 | $104.36 | $104.04 | 3,100 |
| 09:40 AM | $104.06 | Down $ -0.30 | $104.36 | $104.06 | 800 |
| 09:39 AM | $104.36 | Down $ -0.19 | $104.36 | $104.36 | 100 |
| 09:38 AM | $104.54 | Up $1.08 | $104.54 | $103.70 | 5,700 |
| 09:37 AM | $103.46 | Up $0.25 | $103.50 | $103.38 | 400 |
| 09:36 AM | $103.21 | Down $ -0.79 | $103.88 | $103.21 | 2,300 |
| 09:35 AM | $104.00 | Up $0.03 | $104.01 | $104.00 | 200 |
| 09:34 AM | $103.98 | Up $0.66 | $104.00 | $103.11 | 4,100 |
| 09:33 AM | $103.31 | Up $0.38 | $103.53 | $103.02 | 2,200 |
| 09:32 AM | $102.93 | Up $0.22 | $102.93 | $102.93 | 100 |
| 09:31 AM | $102.71 | Down $ -0.04 | $103.01 | $102.60 | 2,400 |
| 09:30 AM | $102.75 | Up $2.89 | $103.18 | $102.75 | 18,800 |
| Previous close | $99.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $104.97 | $104.54 | $105.22 | $104.26 | 213,300 |
| 30-06-2025 | $99.86 | $98.99 | $100.53 | $98.71 | 229,100 |
| 27-06-2025 | $100.10 | $100.72 | $100.97 | $99.58 | 194,100 |
| 26-06-2025 | $101.18 | $101.55 | $101.82 | $100.53 | 145,200 |
| 25-06-2025 | $101.27 | $102.44 | $102.67 | $101.26 | 173,600 |
| 24-06-2025 | $102.65 | $103.73 | $103.99 | $102.47 | 161,300 |
| 23-06-2025 | $103.93 | $102.21 | $104.01 | $102.03 | 250,500 |
| 20-06-2025 | $100.46 | $101.63 | $101.65 | $100.10 | 1,324,100 |
| 19-06-2025 | $101.11 | $101.05 | $101.41 | $100.93 | 37,500 |
| 18-06-2025 | $101.40 | $101.92 | $102.25 | $100.82 | 164,400 |
| 17-06-2025 | $99.37 | $100.86 | $101.05 | $99.06 | 215,700 |
| 16-06-2025 | $101.24 | $102.12 | $103.13 | $101.02 | 213,300 |
| 13-06-2025 | $103.35 | $103.38 | $104.03 | $102.28 | 178,200 |
| 12-06-2025 | $104.50 | $103.90 | $105.01 | $103.86 | 142,800 |
| 11-06-2025 | $104.31 | $105.61 | $105.97 | $103.94 | 124,600 |
| 10-06-2025 | $105.10 | $105.46 | $105.48 | $104.55 | 102,100 |
| 09-06-2025 | $103.71 | $103.45 | $104.11 | $103.37 | 74,300 |
| 06-06-2025 | $102.41 | $103.02 | $103.05 | $102.23 | 95,000 |
| 05-06-2025 | $103.30 | $103.40 | $103.61 | $103.03 | 99,800 |
| 04-06-2025 | $102.06 | $101.50 | $102.38 | $101.49 | 111,500 |
| 03-06-2025 | $100.80 | $102.25 | $102.25 | $100.59 | 138,400 |
| 02-06-2025 | $101.09 | $100.62 | $101.60 | $100.50 | 112,100 |
| 30-05-2025 | $101.10 | $101.58 | $101.97 | $100.82 | 259,400 |
| 29-05-2025 | $101.96 | $101.17 | $102.04 | $101.16 | 67,200 |
| 28-05-2025 | $100.62 | $101.78 | $102.33 | $100.55 | 92,100 |
| 27-05-2025 | $102.87 | $102.93 | $103.42 | $102.71 | 97,000 |
| 26-05-2025 | $102.26 | $101.86 | $102.50 | $101.84 | 46,200 |
| 23-05-2025 | $100.56 | $100.59 | $101.13 | $100.31 | 62,400 |
| 22-05-2025 | $101.62 | $102.11 | $102.28 | $101.53 | 68,500 |
| 21-05-2025 | $102.03 | $103.39 | $103.81 | $101.87 | 122,400 |
Graphs are not available, please refer to the detailed table