Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
121.58 Up 4.35 (3.58 %)
Delayed : 2024/07/26 16:00:01
- Previous close $117.23
- Opening $117.16
- Price Ask $116.00
- Price Bid $116.00
- Size Bid 3
- Size Ask 2
- Today High $122.23
- Today Low $117.16
- 52 Weeks High $122.23
- 52 Weeks Low $88.61
- Volume 228,353
Fundamentals
- P/E Ratio : 47.00
- Earnings/Share : 1.00
- Dividends/Share : $0.44
- Current Div. Yield : 1.43
- Market Cap (M) : 9,771.86
- Shares Out (M) : 80.37
- Exchange : XTSE
- Ex Dividend Date : 2024/06/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $121.58 | Up $0.02 | $121.58 | $121.58 | 17,000 |
| 03:59 PM | $121.56 | Up $0.06 | $121.61 | $121.54 | 2,900 |
| 03:58 PM | $121.50 | Up $0.00 | $121.55 | $121.45 | 3,000 |
| 03:57 PM | $121.50 | Down $ -0.06 | $121.58 | $121.50 | 800 |
| 03:56 PM | $121.56 | Down $ -0.14 | $121.78 | $121.56 | 4,400 |
| 03:55 PM | $121.70 | Down $ -0.13 | $121.80 | $121.70 | 1,500 |
| 03:54 PM | $121.83 | Down $ -0.08 | $121.83 | $121.77 | 3,400 |
| 03:53 PM | $121.91 | Down $ -0.04 | $121.91 | $121.83 | 1,600 |
| 03:52 PM | $121.95 | Up $0.12 | $121.96 | $121.95 | 300 |
| 03:51 PM | $121.83 | Down $ -0.20 | $121.96 | $121.83 | 4,300 |
| 03:50 PM | $122.04 | Up $0.05 | $122.04 | $121.93 | 1,600 |
| 03:49 PM | $121.98 | Up $0.07 | $121.98 | $121.88 | 200 |
| 03:47 PM | $121.91 | Up $0.00 | $121.91 | $121.91 | 200 |
| 03:47 PM | $121.91 | Up $0.00 | $121.91 | $121.91 | 0 |
| 03:46 PM | $121.91 | Up $0.13 | $121.91 | $121.90 | 300 |
| 03:45 PM | $121.78 | Up $0.01 | $121.85 | $121.77 | 400 |
| 03:43 PM | $121.77 | Up $0.05 | $121.77 | $121.61 | 3,200 |
| 03:43 PM | $121.77 | Up $0.00 | $121.77 | $121.61 | 0 |
| 03:42 PM | $121.72 | Up $0.07 | $121.72 | $121.70 | 600 |
| 03:41 PM | $121.65 | Up $0.09 | $121.65 | $121.64 | 200 |
| 03:40 PM | $121.56 | Up $0.03 | $121.60 | $121.56 | 700 |
| 03:39 PM | $121.53 | Up $0.12 | $121.61 | $121.52 | 800 |
| 03:38 PM | $121.41 | Down $ -0.06 | $121.42 | $121.41 | 300 |
| 03:35 PM | $121.47 | Up $0.00 | $121.47 | $121.30 | 4,700 |
| 03:35 PM | $121.47 | Up $0.00 | $121.47 | $121.30 | 0 |
| 03:35 PM | $121.47 | Up $0.00 | $121.47 | $121.30 | 0 |
| 03:34 PM | $121.47 | Down $ -0.06 | $121.52 | $121.47 | 300 |
| 03:32 PM | $121.53 | Down $ -0.01 | $121.53 | $121.46 | 400 |
| 03:32 PM | $121.53 | Up $0.00 | $121.53 | $121.46 | 0 |
| 03:31 PM | $121.54 | Up $0.01 | $121.54 | $121.53 | 400 |
| 03:30 PM | $121.53 | Down $ -0.01 | $121.53 | $121.53 | 200 |
| 03:28 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 100 |
| 03:28 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 03:27 PM | $121.54 | Up $0.15 | $121.54 | $121.54 | 100 |
| 03:25 PM | $121.39 | Up $0.06 | $121.40 | $121.33 | 1,100 |
| 03:25 PM | $121.39 | Up $0.00 | $121.40 | $121.33 | 0 |
| 03:20 PM | $121.33 | Up $0.20 | $121.35 | $121.14 | 1,100 |
| 03:20 PM | $121.33 | Up $0.00 | $121.35 | $121.14 | 0 |
| 03:20 PM | $121.33 | Up $0.00 | $121.35 | $121.14 | 0 |
| 03:20 PM | $121.33 | Up $0.00 | $121.35 | $121.14 | 0 |
| 03:20 PM | $121.33 | Up $0.00 | $121.35 | $121.14 | 0 |
| 03:17 PM | $121.13 | Down $ -0.07 | $121.13 | $121.13 | 100 |
| 03:17 PM | $121.13 | Up $0.00 | $121.13 | $121.13 | 0 |
| 03:17 PM | $121.13 | Up $0.00 | $121.13 | $121.13 | 0 |
| 03:16 PM | $121.20 | Down $ -0.10 | $121.28 | $121.20 | 700 |
| 03:15 PM | $121.30 | Down $ -0.53 | $121.78 | $121.30 | 2,500 |
| 03:14 PM | $121.83 | Down $ -0.33 | $122.23 | $121.83 | 3,500 |
| 03:13 PM | $122.16 | Down $ -0.04 | $122.17 | $122.16 | 1,100 |
| 03:12 PM | $122.20 | Down $ -0.02 | $122.20 | $122.20 | 100 |
| 03:11 PM | $122.22 | Up $0.09 | $122.22 | $122.15 | 600 |
| 03:10 PM | $122.13 | Up $0.02 | $122.13 | $122.12 | 400 |
| 03:07 PM | $122.11 | Up $0.11 | $122.11 | $122.04 | 800 |
| 03:07 PM | $122.11 | Up $0.00 | $122.11 | $122.04 | 0 |
| 03:07 PM | $122.11 | Up $0.00 | $122.11 | $122.04 | 0 |
| 03:06 PM | $122.00 | Up $0.09 | $122.00 | $122.00 | 100 |
| 03:05 PM | $121.91 | Down $ -0.05 | $122.02 | $121.91 | 500 |
| 03:04 PM | $121.96 | Down $ -0.18 | $122.07 | $121.96 | 1,200 |
| 03:01 PM | $122.14 | Up $0.11 | $122.14 | $122.10 | 300 |
| 03:01 PM | $122.14 | Up $0.00 | $122.14 | $122.10 | 0 |
| 03:01 PM | $122.14 | Up $0.00 | $122.14 | $122.10 | 0 |
| 02:59 PM | $122.03 | Down $ -0.03 | $122.08 | $122.02 | 1,100 |
| 02:59 PM | $122.03 | Up $0.00 | $122.08 | $122.02 | 0 |
| 02:58 PM | $122.06 | Up $0.07 | $122.13 | $122.00 | 2,000 |
| 02:57 PM | $121.99 | Up $0.02 | $121.99 | $121.99 | 400 |
| 02:56 PM | $121.97 | Up $0.01 | $121.97 | $121.96 | 200 |
| 02:55 PM | $121.96 | Up $0.01 | $121.96 | $121.96 | 100 |
| 02:54 PM | $121.95 | Up $0.00 | $121.95 | $121.95 | 100 |
| 02:52 PM | $121.95 | Up $0.04 | $121.95 | $121.95 | 100 |
| 02:52 PM | $121.95 | Up $0.00 | $121.95 | $121.95 | 0 |
| 02:51 PM | $121.91 | Up $0.12 | $121.91 | $121.74 | 1,400 |
| 02:50 PM | $121.79 | Up $0.04 | $121.80 | $121.79 | 300 |
| 02:49 PM | $121.75 | Up $0.13 | $121.75 | $121.70 | 800 |
| 02:48 PM | $121.62 | Up $0.08 | $121.62 | $121.55 | 400 |
| 02:47 PM | $121.54 | Down $ -0.15 | $121.54 | $121.54 | 100 |
| 02:46 PM | $121.69 | Up $0.01 | $121.69 | $121.69 | 100 |
| 02:45 PM | $121.68 | Up $0.08 | $121.68 | $121.68 | 100 |
| 02:44 PM | $121.60 | Up $0.25 | $121.60 | $121.47 | 1,600 |
| 02:41 PM | $121.35 | Down $ -0.05 | $121.35 | $121.35 | 100 |
| 02:41 PM | $121.35 | Up $0.00 | $121.35 | $121.35 | 0 |
| 02:41 PM | $121.35 | Up $0.00 | $121.35 | $121.35 | 0 |
| 02:40 PM | $121.40 | Up $0.06 | $121.40 | $121.36 | 700 |
| 02:39 PM | $121.34 | Up $0.11 | $121.34 | $121.34 | 100 |
| 02:37 PM | $121.23 | Down $ -0.02 | $121.25 | $121.23 | 800 |
| 02:37 PM | $121.23 | Up $0.00 | $121.25 | $121.23 | 0 |
| 02:36 PM | $121.25 | Up $0.04 | $121.41 | $121.14 | 3,400 |
| 02:35 PM | $121.21 | Down $ -0.06 | $121.27 | $121.21 | 200 |
| 02:32 PM | $121.27 | Up $0.01 | $121.27 | $121.27 | 100 |
| 02:32 PM | $121.27 | Up $0.00 | $121.27 | $121.27 | 0 |
| 02:32 PM | $121.27 | Up $0.00 | $121.27 | $121.27 | 0 |
| 02:30 PM | $121.26 | Up $0.08 | $121.26 | $121.26 | 100 |
| 02:30 PM | $121.26 | Up $0.00 | $121.26 | $121.26 | 0 |
| 02:27 PM | $121.18 | Up $0.04 | $121.18 | $121.17 | 200 |
| 02:27 PM | $121.18 | Up $0.00 | $121.18 | $121.17 | 0 |
| 02:27 PM | $121.18 | Up $0.00 | $121.18 | $121.17 | 0 |
| 02:26 PM | $121.14 | Up $0.14 | $121.14 | $121.14 | 100 |
| 02:24 PM | $121.00 | Up $0.05 | $121.00 | $121.00 | 200 |
| 02:24 PM | $121.00 | Up $0.00 | $121.00 | $121.00 | 0 |
| 02:23 PM | $120.95 | Up $0.23 | $120.95 | $120.87 | 1,100 |
| 02:20 PM | $120.72 | Down $ -0.16 | $120.75 | $120.72 | 800 |
| 02:20 PM | $120.72 | Up $0.00 | $120.75 | $120.72 | 0 |
| 02:20 PM | $120.72 | Up $0.00 | $120.75 | $120.72 | 0 |
| 02:14 PM | $120.88 | Up $0.01 | $120.88 | $120.88 | 100 |
| 02:14 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:14 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:14 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:14 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:14 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:13 PM | $120.87 | Up $0.04 | $120.87 | $120.87 | 100 |
| 02:12 PM | $120.83 | Up $0.01 | $120.83 | $120.82 | 200 |
| 02:10 PM | $120.82 | Up $0.18 | $120.82 | $120.82 | 200 |
| 02:10 PM | $120.82 | Up $0.00 | $120.82 | $120.82 | 0 |
| 02:07 PM | $120.64 | Down $ -0.24 | $120.70 | $120.64 | 800 |
| 02:07 PM | $120.64 | Up $0.00 | $120.70 | $120.64 | 0 |
| 02:07 PM | $120.64 | Up $0.00 | $120.70 | $120.64 | 0 |
| 02:01 PM | $120.88 | Up $0.02 | $120.88 | $120.88 | 100 |
| 02:01 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:01 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:01 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:01 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 02:01 PM | $120.88 | Up $0.00 | $120.88 | $120.88 | 0 |
| 01:57 PM | $120.86 | Up $0.12 | $120.86 | $120.86 | 100 |
| 01:57 PM | $120.86 | Up $0.00 | $120.86 | $120.86 | 0 |
| 01:57 PM | $120.86 | Up $0.00 | $120.86 | $120.86 | 0 |
| 01:57 PM | $120.86 | Up $0.00 | $120.86 | $120.86 | 0 |
| 01:54 PM | $120.74 | Up $0.32 | $120.74 | $120.49 | 2,200 |
| 01:54 PM | $120.74 | Up $0.00 | $120.74 | $120.49 | 0 |
| 01:54 PM | $120.74 | Up $0.00 | $120.74 | $120.49 | 0 |
| 01:52 PM | $120.42 | Down $ -0.09 | $120.42 | $120.41 | 300 |
| 01:52 PM | $120.42 | Up $0.00 | $120.42 | $120.41 | 0 |
| 01:51 PM | $120.51 | Down $ -0.09 | $120.53 | $120.51 | 700 |
| 01:46 PM | $120.60 | Up $0.06 | $120.60 | $120.57 | 300 |
| 01:46 PM | $120.60 | Up $0.00 | $120.60 | $120.57 | 0 |
| 01:46 PM | $120.60 | Up $0.00 | $120.60 | $120.57 | 0 |
| 01:46 PM | $120.60 | Up $0.00 | $120.60 | $120.57 | 0 |
| 01:46 PM | $120.60 | Up $0.00 | $120.60 | $120.57 | 0 |
| 01:45 PM | $120.54 | Up $0.24 | $120.56 | $120.43 | 1,300 |
| 01:43 PM | $120.30 | Down $ -0.03 | $120.32 | $120.30 | 700 |
| 01:43 PM | $120.30 | Up $0.00 | $120.32 | $120.30 | 0 |
| 01:38 PM | $120.33 | Down $ -0.11 | $120.39 | $120.30 | 1,400 |
| 01:38 PM | $120.33 | Up $0.00 | $120.39 | $120.30 | 0 |
| 01:38 PM | $120.33 | Up $0.00 | $120.39 | $120.30 | 0 |
| 01:38 PM | $120.33 | Up $0.00 | $120.39 | $120.30 | 0 |
| 01:38 PM | $120.33 | Up $0.00 | $120.39 | $120.30 | 0 |
| 01:36 PM | $120.44 | Down $ -0.12 | $120.44 | $120.44 | 100 |
| 01:36 PM | $120.44 | Up $0.00 | $120.44 | $120.44 | 0 |
| 01:35 PM | $120.56 | Down $ -0.18 | $120.68 | $120.56 | 900 |
| 01:34 PM | $120.74 | Down $ -0.03 | $120.75 | $120.74 | 400 |
| 01:31 PM | $120.77 | Down $ -0.07 | $120.93 | $120.76 | 900 |
| 01:31 PM | $120.77 | Up $0.00 | $120.93 | $120.76 | 0 |
| 01:31 PM | $120.77 | Up $0.00 | $120.93 | $120.76 | 0 |
| 01:29 PM | $120.84 | Up $0.07 | $120.84 | $120.80 | 200 |
| 01:29 PM | $120.84 | Up $0.00 | $120.84 | $120.80 | 0 |
| 01:25 PM | $120.77 | Up $0.13 | $120.77 | $120.76 | 200 |
| 01:25 PM | $120.77 | Up $0.00 | $120.77 | $120.76 | 0 |
| 01:25 PM | $120.77 | Up $0.00 | $120.77 | $120.76 | 0 |
| 01:25 PM | $120.77 | Up $0.00 | $120.77 | $120.76 | 0 |
| 01:23 PM | $120.64 | Up $0.13 | $120.64 | $120.62 | 300 |
| 01:23 PM | $120.64 | Up $0.00 | $120.64 | $120.62 | 0 |
| 01:22 PM | $120.51 | Up $0.31 | $120.61 | $120.40 | 1,000 |
| 01:21 PM | $120.20 | Up $0.01 | $120.21 | $120.20 | 200 |
| 01:20 PM | $120.19 | Up $0.00 | $120.45 | $120.19 | 2,200 |
| 01:19 PM | $120.19 | Down $ -0.19 | $120.32 | $120.07 | 2,600 |
| 01:18 PM | $120.38 | Down $ -0.10 | $120.38 | $120.38 | 100 |
| 01:17 PM | $120.48 | Down $ -0.02 | $120.49 | $120.48 | 500 |
| 01:15 PM | $120.50 | Down $ -0.10 | $120.60 | $120.50 | 700 |
| 01:15 PM | $120.50 | Up $0.00 | $120.60 | $120.50 | 0 |
| 01:14 PM | $120.60 | Down $ -0.09 | $120.60 | $120.60 | 100 |
| 01:11 PM | $120.69 | Up $0.05 | $120.69 | $120.69 | 200 |
| 01:11 PM | $120.69 | Up $0.00 | $120.69 | $120.69 | 0 |
| 01:11 PM | $120.69 | Up $0.00 | $120.69 | $120.69 | 0 |
| 01:10 PM | $120.64 | Down $ -0.06 | $120.72 | $120.64 | 1,600 |
| 01:08 PM | $120.70 | Up $0.00 | $120.71 | $120.70 | 500 |
| 01:08 PM | $120.70 | Up $0.00 | $120.71 | $120.70 | 0 |
| 01:06 PM | $120.70 | Down $ -0.12 | $120.72 | $120.70 | 500 |
| 01:06 PM | $120.70 | Up $0.00 | $120.72 | $120.70 | 0 |
| 01:04 PM | $120.82 | Up $0.01 | $120.82 | $120.81 | 400 |
| 01:04 PM | $120.82 | Up $0.00 | $120.82 | $120.81 | 0 |
| 12:59 PM | $120.81 | Down $ -0.17 | $120.81 | $120.81 | 400 |
| 12:59 PM | $120.81 | Up $0.00 | $120.81 | $120.81 | 0 |
| 12:59 PM | $120.81 | Up $0.00 | $120.81 | $120.81 | 0 |
| 12:59 PM | $120.81 | Up $0.00 | $120.81 | $120.81 | 0 |
| 12:59 PM | $120.81 | Up $0.00 | $120.81 | $120.81 | 0 |
| 12:57 PM | $120.98 | Down $ -0.36 | $121.21 | $120.98 | 1,500 |
| 12:57 PM | $120.98 | Up $0.00 | $121.21 | $120.98 | 0 |
| 12:56 PM | $121.34 | Up $0.19 | $121.34 | $121.20 | 300 |
| 12:52 PM | $121.15 | Down $ -0.11 | $121.20 | $121.15 | 700 |
| 12:52 PM | $121.15 | Up $0.00 | $121.20 | $121.15 | 0 |
| 12:52 PM | $121.15 | Up $0.00 | $121.20 | $121.15 | 0 |
| 12:52 PM | $121.15 | Up $0.00 | $121.20 | $121.15 | 0 |
| 12:51 PM | $121.26 | Up $0.20 | $121.26 | $121.21 | 1,100 |
| 12:49 PM | $121.06 | Down $ -0.10 | $121.08 | $121.06 | 1,400 |
| 12:49 PM | $121.06 | Up $0.00 | $121.08 | $121.06 | 0 |
| 12:47 PM | $121.16 | Down $ -0.09 | $121.16 | $121.16 | 400 |
| 12:47 PM | $121.16 | Up $0.00 | $121.16 | $121.16 | 0 |
| 12:46 PM | $121.25 | Down $ -0.26 | $121.51 | $121.25 | 1,600 |
| 12:45 PM | $121.51 | Down $ -0.19 | $121.57 | $121.51 | 1,200 |
| 12:43 PM | $121.70 | Up $0.14 | $121.70 | $121.67 | 1,500 |
| 12:43 PM | $121.70 | Up $0.00 | $121.70 | $121.67 | 0 |
| 12:39 PM | $121.56 | Up $0.07 | $121.56 | $121.56 | 200 |
| 12:39 PM | $121.56 | Up $0.00 | $121.56 | $121.56 | 0 |
| 12:39 PM | $121.56 | Up $0.00 | $121.56 | $121.56 | 0 |
| 12:39 PM | $121.56 | Up $0.00 | $121.56 | $121.56 | 0 |
| 12:38 PM | $121.49 | Up $0.00 | $121.49 | $121.49 | 100 |
| 12:37 PM | $121.49 | Up $0.11 | $121.49 | $121.40 | 1,300 |
| 12:34 PM | $121.38 | Up $0.19 | $121.38 | $121.35 | 200 |
| 12:34 PM | $121.38 | Up $0.00 | $121.38 | $121.35 | 0 |
| 12:34 PM | $121.38 | Up $0.00 | $121.38 | $121.35 | 0 |
| 12:33 PM | $121.19 | Up $0.02 | $121.28 | $121.19 | 1,100 |
| 12:30 PM | $121.17 | Down $ -0.08 | $121.26 | $121.16 | 1,400 |
| 12:30 PM | $121.17 | Up $0.00 | $121.26 | $121.16 | 0 |
| 12:30 PM | $121.17 | Up $0.00 | $121.26 | $121.16 | 0 |
| 12:29 PM | $121.25 | Up $0.04 | $121.25 | $121.25 | 100 |
| 12:28 PM | $121.21 | Down $ -0.09 | $121.21 | $121.21 | 100 |
| 12:27 PM | $121.30 | Down $ -0.18 | $121.57 | $121.19 | 3,000 |
| 12:24 PM | $121.48 | Up $0.16 | $121.48 | $121.47 | 500 |
| 12:24 PM | $121.48 | Up $0.00 | $121.48 | $121.47 | 0 |
| 12:24 PM | $121.48 | Up $0.00 | $121.48 | $121.47 | 0 |
| 12:23 PM | $121.32 | Down $ -0.04 | $121.32 | $121.32 | 100 |
| 12:19 PM | $121.36 | Down $ -0.29 | $121.60 | $121.30 | 4,200 |
| 12:19 PM | $121.36 | Up $0.00 | $121.60 | $121.30 | 0 |
| 12:19 PM | $121.36 | Up $0.00 | $121.60 | $121.30 | 0 |
| 12:19 PM | $121.36 | Up $0.00 | $121.60 | $121.30 | 0 |
| 12:16 PM | $121.65 | Up $0.08 | $121.65 | $121.65 | 600 |
| 12:16 PM | $121.65 | Up $0.00 | $121.65 | $121.65 | 0 |
| 12:16 PM | $121.65 | Up $0.00 | $121.65 | $121.65 | 0 |
| 12:15 PM | $121.57 | Up $0.26 | $121.57 | $121.44 | 1,200 |
| 12:11 PM | $121.31 | Down $ -0.09 | $121.41 | $121.31 | 1,400 |
| 12:11 PM | $121.31 | Up $0.00 | $121.41 | $121.31 | 0 |
| 12:11 PM | $121.31 | Up $0.00 | $121.41 | $121.31 | 0 |
| 12:11 PM | $121.31 | Up $0.00 | $121.41 | $121.31 | 0 |
| 12:06 PM | $121.40 | Up $0.06 | $121.40 | $121.40 | 100 |
| 12:06 PM | $121.40 | Up $0.00 | $121.40 | $121.40 | 0 |
| 12:06 PM | $121.40 | Up $0.00 | $121.40 | $121.40 | 0 |
| 12:06 PM | $121.40 | Up $0.00 | $121.40 | $121.40 | 0 |
| 12:06 PM | $121.40 | Up $0.00 | $121.40 | $121.40 | 0 |
| 12:05 PM | $121.34 | Up $0.08 | $121.34 | $121.31 | 400 |
| 12:04 PM | $121.26 | Up $0.06 | $121.26 | $121.26 | 200 |
| 12:03 PM | $121.20 | Up $0.28 | $121.20 | $120.97 | 2,300 |
| 12:01 PM | $120.92 | Up $0.11 | $120.92 | $120.91 | 700 |
| 12:01 PM | $120.92 | Up $0.00 | $120.92 | $120.91 | 0 |
| 11:59 AM | $120.81 | Down $ -0.10 | $120.81 | $120.81 | 700 |
| 11:59 AM | $120.81 | Up $0.00 | $120.81 | $120.81 | 0 |
| 11:58 AM | $120.91 | Up $0.13 | $120.91 | $120.85 | 300 |
| 11:57 AM | $120.78 | Up $0.00 | $120.78 | $120.64 | 1,500 |
| 11:56 AM | $120.78 | Up $0.08 | $120.78 | $120.78 | 100 |
| 11:55 AM | $120.70 | Up $0.05 | $120.70 | $120.69 | 200 |
| 11:52 AM | $120.65 | Up $0.09 | $120.65 | $120.56 | 300 |
| 11:52 AM | $120.65 | Up $0.00 | $120.65 | $120.56 | 0 |
| 11:52 AM | $120.65 | Up $0.00 | $120.65 | $120.56 | 0 |
| 11:50 AM | $120.56 | Up $0.00 | $120.56 | $120.56 | 500 |
| 11:50 AM | $120.56 | Up $0.00 | $120.56 | $120.56 | 0 |
| 11:49 AM | $120.56 | Up $0.11 | $120.56 | $120.50 | 1,200 |
| 11:48 AM | $120.45 | Up $0.02 | $120.45 | $120.45 | 300 |
| 11:47 AM | $120.43 | Up $0.04 | $120.43 | $120.43 | 200 |
| 11:44 AM | $120.39 | Up $0.13 | $120.39 | $120.38 | 300 |
| 11:44 AM | $120.39 | Up $0.00 | $120.39 | $120.38 | 0 |
| 11:44 AM | $120.39 | Up $0.00 | $120.39 | $120.38 | 0 |
| 11:43 AM | $120.26 | Up $0.08 | $120.29 | $120.20 | 900 |
| 11:42 AM | $120.18 | Up $0.14 | $120.18 | $120.18 | 100 |
| 11:41 AM | $120.04 | Up $0.02 | $120.09 | $120.04 | 1,200 |
| 11:38 AM | $120.02 | Up $0.08 | $120.02 | $120.01 | 500 |
| 11:38 AM | $120.02 | Up $0.00 | $120.02 | $120.01 | 0 |
| 11:38 AM | $120.02 | Up $0.00 | $120.02 | $120.01 | 0 |
| 11:36 AM | $119.94 | Up $0.15 | $119.99 | $119.94 | 300 |
| 11:36 AM | $119.94 | Up $0.00 | $119.99 | $119.94 | 0 |
| 11:35 AM | $119.79 | Down $ -0.09 | $119.81 | $119.77 | 600 |
| 11:32 AM | $119.88 | Down $ -0.12 | $119.90 | $119.87 | 700 |
| 11:32 AM | $119.88 | Up $0.00 | $119.90 | $119.87 | 0 |
| 11:32 AM | $119.88 | Up $0.00 | $119.90 | $119.87 | 0 |
| 11:31 AM | $120.00 | Up $0.04 | $120.00 | $120.00 | 3,200 |
| 11:29 AM | $119.96 | Up $0.09 | $119.96 | $119.96 | 400 |
| 11:29 AM | $119.96 | Up $0.00 | $119.96 | $119.96 | 0 |
| 11:26 AM | $119.87 | Down $ -0.10 | $119.96 | $119.86 | 1,900 |
| 11:26 AM | $119.87 | Up $0.00 | $119.96 | $119.86 | 0 |
| 11:26 AM | $119.87 | Up $0.00 | $119.96 | $119.86 | 0 |
| 11:24 AM | $119.97 | Up $0.07 | $119.97 | $119.89 | 900 |
| 11:24 AM | $119.97 | Up $0.00 | $119.97 | $119.89 | 0 |
| 11:23 AM | $119.90 | Up $0.20 | $119.90 | $119.86 | 600 |
| 11:22 AM | $119.70 | Down $ -0.08 | $119.70 | $119.70 | 100 |
| 11:21 AM | $119.78 | Up $0.05 | $119.78 | $119.69 | 700 |
| 11:19 AM | $119.73 | Up $0.02 | $119.79 | $119.73 | 700 |
| 11:19 AM | $119.73 | Up $0.00 | $119.79 | $119.73 | 0 |
| 11:16 AM | $119.71 | Down $ -0.20 | $119.82 | $119.69 | 1,200 |
| 11:16 AM | $119.71 | Up $0.00 | $119.82 | $119.69 | 0 |
| 11:16 AM | $119.71 | Up $0.00 | $119.82 | $119.69 | 0 |
| 11:14 AM | $119.91 | Down $ -0.07 | $119.91 | $119.91 | 300 |
| 11:14 AM | $119.91 | Up $0.00 | $119.91 | $119.91 | 0 |
| 11:12 AM | $119.98 | Down $ -0.33 | $120.32 | $119.79 | 2,300 |
| 11:12 AM | $119.98 | Up $0.00 | $120.32 | $119.79 | 0 |
| 11:09 AM | $120.31 | Up $0.13 | $120.31 | $120.31 | 100 |
| 11:09 AM | $120.31 | Up $0.00 | $120.31 | $120.31 | 0 |
| 11:09 AM | $120.31 | Up $0.00 | $120.31 | $120.31 | 0 |
| 11:08 AM | $120.18 | Down $ -0.04 | $120.26 | $120.18 | 700 |
| 11:07 AM | $120.22 | Down $ -0.07 | $120.32 | $120.22 | 500 |
| 11:06 AM | $120.29 | Up $0.18 | $120.29 | $120.22 | 500 |
| 11:05 AM | $120.11 | Down $ -0.14 | $120.23 | $120.11 | 1,900 |
| 11:03 AM | $120.25 | Up $0.10 | $120.25 | $120.25 | 100 |
| 11:03 AM | $120.25 | Up $0.00 | $120.25 | $120.25 | 0 |
| 11:01 AM | $120.15 | Up $0.14 | $120.15 | $120.15 | 300 |
| 11:01 AM | $120.15 | Up $0.00 | $120.15 | $120.15 | 0 |
| 11:00 AM | $120.01 | Up $0.28 | $120.07 | $119.88 | 1,700 |
| 10:59 AM | $119.73 | Down $ -0.06 | $119.73 | $119.73 | 100 |
| 10:58 AM | $119.80 | Up $0.11 | $119.81 | $119.80 | 700 |
| 10:57 AM | $119.68 | Down $ -0.07 | $119.81 | $119.68 | 800 |
| 10:55 AM | $119.75 | Down $ -0.01 | $119.85 | $119.75 | 800 |
| 10:55 AM | $119.75 | Up $0.00 | $119.85 | $119.75 | 0 |
| 10:54 AM | $119.76 | Down $ -0.02 | $119.83 | $119.76 | 600 |
| 10:51 AM | $119.78 | Down $ -0.10 | $119.96 | $119.78 | 700 |
| 10:51 AM | $119.78 | Up $0.00 | $119.96 | $119.78 | 0 |
| 10:51 AM | $119.78 | Up $0.00 | $119.96 | $119.78 | 0 |
| 10:50 AM | $119.88 | Down $ -0.22 | $120.10 | $119.88 | 2,100 |
| 10:49 AM | $120.10 | Up $0.07 | $120.10 | $120.05 | 700 |
| 10:47 AM | $120.03 | Down $ -0.08 | $120.11 | $120.03 | 1,300 |
| 10:47 AM | $120.03 | Up $0.00 | $120.11 | $120.03 | 0 |
| 10:46 AM | $120.11 | Up $0.07 | $120.11 | $120.04 | 800 |
| 10:44 AM | $120.04 | Up $0.00 | $120.04 | $120.04 | 100 |
| 10:44 AM | $120.04 | Up $0.00 | $120.04 | $120.04 | 0 |
| 10:43 AM | $120.04 | Up $0.20 | $120.04 | $119.89 | 10,700 |
| 10:42 AM | $119.84 | Down $ -0.10 | $119.85 | $119.78 | 900 |
| 10:41 AM | $119.94 | Up $0.00 | $119.94 | $119.94 | 100 |
| 10:40 AM | $119.94 | Up $0.17 | $119.94 | $119.87 | 600 |
| 10:39 AM | $119.77 | Up $0.07 | $119.79 | $119.77 | 400 |
| 10:38 AM | $119.70 | Up $0.12 | $119.70 | $119.62 | 1,500 |
| 10:37 AM | $119.58 | Up $0.07 | $119.58 | $119.51 | 900 |
| 10:34 AM | $119.51 | Up $0.04 | $119.59 | $119.49 | 1,500 |
| 10:34 AM | $119.51 | Up $0.00 | $119.59 | $119.49 | 0 |
| 10:34 AM | $119.51 | Up $0.00 | $119.59 | $119.49 | 0 |
| 10:33 AM | $119.48 | Up $0.06 | $119.48 | $119.37 | 900 |
| 10:31 AM | $119.41 | Down $ -0.11 | $119.46 | $119.41 | 500 |
| 10:31 AM | $119.41 | Up $0.00 | $119.46 | $119.41 | 0 |
| 10:30 AM | $119.52 | Down $ -0.17 | $119.61 | $119.52 | 800 |
| 10:29 AM | $119.69 | Up $0.15 | $119.70 | $119.48 | 900 |
| 10:27 AM | $119.54 | Down $ -0.09 | $119.63 | $119.54 | 600 |
| 10:27 AM | $119.54 | Up $0.00 | $119.63 | $119.54 | 0 |
| 10:25 AM | $119.63 | Up $0.08 | $119.63 | $119.63 | 100 |
| 10:25 AM | $119.63 | Up $0.00 | $119.63 | $119.63 | 0 |
| 10:24 AM | $119.55 | Up $0.07 | $119.55 | $119.55 | 300 |
| 10:23 AM | $119.48 | Up $0.21 | $119.48 | $119.42 | 400 |
| 10:20 AM | $119.27 | Down $ -0.12 | $119.27 | $119.27 | 100 |
| 10:20 AM | $119.27 | Up $0.00 | $119.27 | $119.27 | 0 |
| 10:20 AM | $119.27 | Up $0.00 | $119.27 | $119.27 | 0 |
| 10:19 AM | $119.39 | Up $0.00 | $119.39 | $119.30 | 1,000 |
| 10:18 AM | $119.39 | Up $0.10 | $119.39 | $119.29 | 400 |
| 10:17 AM | $119.29 | Up $0.04 | $119.29 | $119.29 | 100 |
| 10:12 AM | $119.25 | Up $0.05 | $119.25 | $119.25 | 100 |
| 10:12 AM | $119.25 | Up $0.00 | $119.25 | $119.25 | 0 |
| 10:12 AM | $119.25 | Up $0.00 | $119.25 | $119.25 | 0 |
| 10:12 AM | $119.25 | Up $0.00 | $119.25 | $119.25 | 0 |
| 10:12 AM | $119.25 | Up $0.00 | $119.25 | $119.25 | 0 |
| 10:10 AM | $119.20 | Up $0.14 | $119.20 | $119.07 | 600 |
| 10:10 AM | $119.20 | Up $0.00 | $119.20 | $119.07 | 0 |
| 10:09 AM | $119.07 | Down $ -0.28 | $119.14 | $118.98 | 1,200 |
| 10:07 AM | $119.35 | Up $0.26 | $119.35 | $119.27 | 400 |
| 10:07 AM | $119.35 | Up $0.00 | $119.35 | $119.27 | 0 |
| 10:06 AM | $119.09 | Down $ -0.33 | $119.23 | $119.08 | 1,300 |
| 10:03 AM | $119.42 | Down $ -0.20 | $119.51 | $119.19 | 2,200 |
| 10:03 AM | $119.42 | Up $0.00 | $119.51 | $119.19 | 0 |
| 10:03 AM | $119.42 | Up $0.00 | $119.51 | $119.19 | 0 |
| 10:02 AM | $119.62 | Up $0.19 | $119.62 | $119.50 | 200 |
| 10:01 AM | $119.43 | Up $0.35 | $119.43 | $119.10 | 800 |
| 09:59 AM | $119.09 | Up $0.27 | $119.09 | $118.94 | 1,200 |
| 09:59 AM | $119.09 | Up $0.00 | $119.09 | $118.94 | 0 |
| 09:57 AM | $118.82 | Down $ -0.10 | $118.82 | $118.82 | 100 |
| 09:57 AM | $118.82 | Up $0.00 | $118.82 | $118.82 | 0 |
| 09:56 AM | $118.92 | Up $0.26 | $119.00 | $118.79 | 2,400 |
| 09:54 AM | $118.66 | Up $0.46 | $118.66 | $118.32 | 1,000 |
| 09:54 AM | $118.66 | Up $0.00 | $118.66 | $118.32 | 0 |
| 09:53 AM | $118.20 | Down $ -0.12 | $118.31 | $118.20 | 200 |
| 09:50 AM | $118.32 | Down $ -0.41 | $118.59 | $118.32 | 1,000 |
| 09:50 AM | $118.32 | Up $0.00 | $118.59 | $118.32 | 0 |
| 09:50 AM | $118.32 | Up $0.00 | $118.59 | $118.32 | 0 |
| 09:48 AM | $118.73 | Down $ -0.21 | $118.77 | $118.64 | 500 |
| 09:48 AM | $118.73 | Up $0.00 | $118.77 | $118.64 | 0 |
| 09:47 AM | $118.94 | Up $0.10 | $118.94 | $118.88 | 400 |
| 09:46 AM | $118.84 | Up $0.29 | $118.84 | $118.63 | 600 |
| 09:45 AM | $118.55 | Up $0.40 | $118.55 | $118.40 | 600 |
| 09:44 AM | $118.15 | Up $0.24 | $118.15 | $118.03 | 300 |
| 09:43 AM | $117.91 | Up $0.26 | $117.91 | $117.74 | 600 |
| 09:41 AM | $117.65 | Down $ -0.28 | $117.81 | $117.64 | 400 |
| 09:41 AM | $117.65 | Up $0.00 | $117.81 | $117.64 | 0 |
| 09:40 AM | $117.93 | Down $ -0.50 | $118.42 | $117.93 | 700 |
| 09:38 AM | $118.43 | Down $ -0.29 | $118.52 | $118.43 | 800 |
| 09:38 AM | $118.43 | Up $0.00 | $118.52 | $118.43 | 0 |
| 09:37 AM | $118.72 | Up $0.00 | $118.80 | $118.72 | 600 |
| 09:36 AM | $118.72 | Up $0.03 | $118.73 | $118.58 | 400 |
| 09:34 AM | $118.69 | Up $0.44 | $118.69 | $118.46 | 500 |
| 09:34 AM | $118.69 | Up $0.00 | $118.69 | $118.46 | 0 |
| 09:32 AM | $118.25 | Down $ -0.16 | $118.43 | $118.24 | 600 |
| 09:32 AM | $118.25 | Up $0.00 | $118.43 | $118.24 | 0 |
| 09:31 AM | $118.41 | Up $0.56 | $118.41 | $118.00 | 300 |
| 09:30 AM | $117.85 | Up $0.62 | $118.15 | $117.16 | 6,700 |
| Previous close | $117.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $121.58 | $120.91 | $122.23 | $120.07 | 136,100 |
| 25-07-2024 | $117.23 | $116.27 | $117.80 | $115.89 | 163,000 |
| 24-07-2024 | $109.50 | $108.59 | $109.77 | $108.48 | 126,200 |
| 23-07-2024 | $108.90 | $108.48 | $109.18 | $107.55 | 109,100 |
| 22-07-2024 | $109.18 | $110.27 | $110.31 | $109.05 | 67,100 |
| 19-07-2024 | $108.55 | $108.94 | $109.62 | $108.53 | 103,000 |
| 18-07-2024 | $108.11 | $109.41 | $109.45 | $107.74 | 178,000 |
| 17-07-2024 | $111.00 | $110.35 | $111.07 | $109.19 | 138,400 |
| 16-07-2024 | $106.91 | $104.78 | $106.91 | $104.78 | 92,000 |
| 15-07-2024 | $104.01 | $106.37 | $106.37 | $103.96 | 53,400 |
| 12-07-2024 | $105.24 | $105.33 | $106.07 | $105.00 | 79,700 |
| 11-07-2024 | $105.89 | $105.42 | $106.24 | $105.15 | 126,800 |
| 10-07-2024 | $101.94 | $101.85 | $102.19 | $101.08 | 64,200 |
| 09-07-2024 | $102.10 | $102.91 | $102.91 | $101.99 | 39,500 |
| 08-07-2024 | $101.87 | $101.01 | $101.94 | $100.90 | 115,500 |
| 05-07-2024 | $101.89 | $102.54 | $103.30 | $101.69 | 102,700 |
| 04-07-2024 | $103.17 | $104.17 | $104.17 | $103.17 | 31,500 |
| 03-07-2024 | $103.32 | $104.14 | $104.25 | $103.00 | 84,700 |
| 02-07-2024 | $103.21 | $103.28 | $103.50 | $102.60 | 141,300 |
| 28-06-2024 | $105.07 | $105.05 | $106.24 | $104.98 | 122,900 |
| 27-06-2024 | $105.89 | $105.54 | $105.94 | $104.78 | 82,700 |
| 26-06-2024 | $105.40 | $105.56 | $106.04 | $105.10 | 107,600 |
| 25-06-2024 | $105.84 | $105.49 | $106.49 | $105.16 | 89,500 |
| 24-06-2024 | $105.80 | $105.86 | $106.05 | $104.84 | 150,400 |
| 21-06-2024 | $107.04 | $106.67 | $107.10 | $105.95 | 334,000 |
| 20-06-2024 | $107.10 | $106.00 | $107.23 | $105.66 | 122,000 |
| 19-06-2024 | $105.14 | $106.92 | $107.00 | $105.14 | 52,300 |
| 18-06-2024 | $106.89 | $106.80 | $107.60 | $106.27 | 80,100 |
| 17-06-2024 | $108.20 | $107.75 | $108.35 | $106.94 | 222,800 |
| 14-06-2024 | $109.73 | $108.96 | $109.97 | $108.93 | 82,400 |
Graphs are not available, please refer to the detailed table