Print

Quotes and Market Data

Find a quote

WESTON GEORGE

183.01 Down -2.27 (-1.24 %)

Delayed : 2024/03/28 16:15:36

  • Previous close $185.28
  • Opening $184.44
  • Price Ask $182.79
  • Price Bid $182.79
  • Size Bid 1
  • Size Ask 1
  • Today High $186.21
  • Today Low $181.96
  • 52 Weeks High $187.93
  • 52 Weeks Low $144.41
  • Volume 154,621

Fundamentals

  • P/E Ratio : 17.02
  • Earnings/Share : 0.42
  • Dividends/Share : $0.71
  • Current Div. Yield : 1.56
  • Market Cap (M) : 24,600.70
  • Shares Out (M) : 134.42
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $183.01 Down $ -0.29 $183.30 $183.01 27,400
03:59 PM $183.30 Up $0.00 $183.33 $183.13 5,200
03:58 PM $183.30 Up $0.00 $183.30 $183.30 200
03:57 PM $183.30 Up $0.08 $183.30 $183.25 1,900
03:55 PM $183.22 Up $0.10 $183.22 $183.08 400
03:55 PM $183.22 Up $0.00 $183.22 $183.08 0
03:54 PM $183.12 Up $0.06 $183.12 $183.02 800
03:53 PM $183.05 Up $0.12 $183.20 $182.94 500
03:52 PM $182.93 Down $ -0.07 $183.04 $182.93 600
03:51 PM $183.00 Up $0.18 $183.00 $182.86 1,200
03:50 PM $182.82 Down $ -0.62 $183.35 $182.41 5,200
03:49 PM $183.44 Up $0.00 $183.48 $183.44 200
03:46 PM $183.43 Up $0.05 $183.43 $183.36 400
03:46 PM $183.43 Up $0.00 $183.43 $183.36 0
03:46 PM $183.43 Up $0.00 $183.43 $183.36 0
03:45 PM $183.38 Up $0.00 $183.38 $183.21 400
03:44 PM $183.38 Down $ -0.04 $183.38 $183.38 300
03:42 PM $183.42 Up $0.11 $183.42 $183.40 200
03:42 PM $183.42 Up $0.00 $183.42 $183.40 0
03:41 PM $183.31 Up $0.07 $183.31 $183.31 100
03:36 PM $183.24 Down $ -0.06 $183.24 $183.24 300
03:36 PM $183.24 Up $0.00 $183.24 $183.24 0
03:36 PM $183.24 Up $0.00 $183.24 $183.24 0
03:36 PM $183.24 Up $0.00 $183.24 $183.24 0
03:36 PM $183.24 Up $0.00 $183.24 $183.24 0
03:31 PM $183.30 Down $ -0.02 $183.30 $183.29 200
03:31 PM $183.30 Up $0.00 $183.30 $183.29 0
03:31 PM $183.30 Up $0.00 $183.30 $183.29 0
03:31 PM $183.30 Up $0.00 $183.30 $183.29 0
03:31 PM $183.30 Up $0.00 $183.30 $183.29 0
03:29 PM $183.32 Up $0.08 $183.32 $183.25 200
03:29 PM $183.32 Up $0.00 $183.32 $183.25 0
03:28 PM $183.24 Up $0.14 $183.24 $183.23 800
03:24 PM $183.10 Up $0.00 $183.10 $183.10 100
03:24 PM $183.10 Up $0.00 $183.10 $183.10 0
03:24 PM $183.10 Up $0.00 $183.10 $183.10 0
03:24 PM $183.10 Up $0.00 $183.10 $183.10 0
03:23 PM $183.10 Up $0.14 $183.10 $183.09 200
03:22 PM $182.96 Up $0.18 $182.97 $182.94 900
03:19 PM $182.79 Up $0.06 $182.79 $182.72 400
03:19 PM $182.79 Up $0.00 $182.79 $182.72 0
03:19 PM $182.79 Up $0.00 $182.79 $182.72 0
03:18 PM $182.72 Up $0.04 $182.72 $182.72 100
03:16 PM $182.68 Down $ -0.01 $182.68 $182.68 100
03:16 PM $182.68 Up $0.00 $182.68 $182.68 0
03:15 PM $182.69 Down $ -0.02 $182.69 $182.68 200
03:11 PM $182.71 Up $0.08 $182.71 $182.71 100
03:11 PM $182.71 Up $0.00 $182.71 $182.71 0
03:11 PM $182.71 Up $0.00 $182.71 $182.71 0
03:11 PM $182.71 Up $0.00 $182.71 $182.71 0
03:04 PM $182.63 Up $0.10 $182.63 $182.63 100
03:04 PM $182.63 Up $0.00 $182.63 $182.63 0
03:04 PM $182.63 Up $0.00 $182.63 $182.63 0
03:04 PM $182.63 Up $0.00 $182.63 $182.63 0
03:04 PM $182.63 Up $0.00 $182.63 $182.63 0
03:04 PM $182.63 Up $0.00 $182.63 $182.63 0
03:04 PM $182.63 Up $0.00 $182.63 $182.63 0
03:00 PM $182.53 Down $ -0.33 $182.54 $182.53 300
03:00 PM $182.53 Up $0.00 $182.54 $182.53 0
03:00 PM $182.53 Up $0.00 $182.54 $182.53 0
03:00 PM $182.53 Up $0.00 $182.54 $182.53 0
02:57 PM $182.86 Up $0.16 $182.86 $182.71 400
02:57 PM $182.86 Up $0.00 $182.86 $182.71 0
02:57 PM $182.86 Up $0.00 $182.86 $182.71 0
02:56 PM $182.70 Down $ -0.11 $182.90 $182.70 900
02:55 PM $182.81 Up $0.00 $182.82 $182.81 600
02:54 PM $182.81 Up $0.12 $182.81 $182.81 100
02:53 PM $182.69 Up $0.01 $182.69 $182.65 200
02:51 PM $182.68 Up $0.00 $182.68 $182.68 200
02:51 PM $182.68 Up $0.00 $182.68 $182.68 0
02:50 PM $182.68 Up $0.04 $182.71 $182.68 300
02:41 PM $182.64 Up $0.01 $182.65 $182.64 300
02:41 PM $182.64 Up $0.00 $182.65 $182.64 0
02:41 PM $182.64 Up $0.00 $182.65 $182.64 0
02:41 PM $182.64 Up $0.00 $182.65 $182.64 0
02:41 PM $182.64 Up $0.00 $182.65 $182.64 0
02:41 PM $182.64 Up $0.00 $182.65 $182.64 0
02:41 PM $182.64 Up $0.00 $182.65 $182.64 0
02:41 PM $182.64 Up $0.00 $182.65 $182.64 0
02:41 PM $182.64 Up $0.00 $182.65 $182.64 0
02:40 PM $182.63 Down $ -0.07 $182.70 $182.63 400
02:39 PM $182.70 Up $0.08 $182.85 $182.70 500
02:38 PM $182.62 Up $0.08 $182.62 $182.62 100
02:35 PM $182.54 Up $0.00 $182.54 $182.54 200
02:35 PM $182.54 Up $0.00 $182.54 $182.54 0
02:35 PM $182.54 Up $0.00 $182.54 $182.54 0
02:34 PM $182.54 Up $0.00 $182.55 $182.54 200
02:33 PM $182.54 Up $0.15 $182.54 $182.52 400
02:32 PM $182.39 Up $0.01 $182.49 $182.39 300
02:31 PM $182.38 Up $0.03 $182.38 $182.38 100
02:30 PM $182.35 Up $0.00 $182.36 $182.35 300
02:28 PM $182.35 Up $0.06 $182.35 $182.35 100
02:28 PM $182.35 Up $0.00 $182.35 $182.35 0
02:27 PM $182.29 Up $0.05 $182.29 $182.28 400
02:26 PM $182.24 Down $ -0.01 $182.24 $182.24 100
02:24 PM $182.25 Up $0.00 $182.25 $182.25 100
02:24 PM $182.25 Up $0.00 $182.25 $182.25 0
02:23 PM $182.25 Up $0.01 $182.26 $182.24 800
02:22 PM $182.24 Down $ -0.02 $182.26 $182.24 200
02:21 PM $182.26 Down $ -0.03 $182.26 $182.26 100
02:19 PM $182.29 Up $0.16 $182.29 $182.29 200
02:19 PM $182.29 Up $0.00 $182.29 $182.29 0
02:18 PM $182.13 Down $ -0.20 $182.32 $182.13 500
02:17 PM $182.33 Up $0.01 $182.37 $182.30 500
02:16 PM $182.32 Up $0.02 $182.40 $182.32 300
02:10 PM $182.30 Up $0.34 $182.30 $181.96 3,400
02:10 PM $182.30 Up $0.00 $182.30 $181.96 0
02:10 PM $182.30 Up $0.00 $182.30 $181.96 0
02:10 PM $182.30 Up $0.00 $182.30 $181.96 0
02:10 PM $182.30 Up $0.00 $182.30 $181.96 0
02:10 PM $182.30 Up $0.00 $182.30 $181.96 0
02:09 PM $181.96 Down $ -0.17 $182.06 $181.96 1,000
02:08 PM $182.13 Down $ -0.05 $182.13 $182.13 200
02:07 PM $182.18 Down $ -0.04 $182.21 $182.18 500
02:06 PM $182.23 Down $ -0.03 $182.23 $182.23 100
02:05 PM $182.25 Down $ -0.36 $182.50 $182.22 4,200
02:04 PM $182.61 Up $0.11 $182.61 $182.61 100
02:01 PM $182.50 Down $ -0.19 $182.52 $182.50 200
02:01 PM $182.50 Up $0.00 $182.52 $182.50 0
02:01 PM $182.50 Up $0.00 $182.52 $182.50 0
02:00 PM $182.69 Down $ -0.06 $182.69 $182.69 100
01:59 PM $182.75 Down $ -0.01 $182.75 $182.75 100
01:55 PM $182.76 Down $ -0.16 $182.82 $182.76 600
01:55 PM $182.76 Up $0.00 $182.82 $182.76 0
01:55 PM $182.76 Up $0.00 $182.82 $182.76 0
01:55 PM $182.76 Up $0.00 $182.82 $182.76 0
01:52 PM $182.92 Down $ -0.06 $182.95 $182.92 400
01:52 PM $182.92 Up $0.00 $182.95 $182.92 0
01:52 PM $182.92 Up $0.00 $182.95 $182.92 0
01:50 PM $182.98 Down $ -0.02 $182.98 $182.98 100
01:50 PM $182.98 Up $0.00 $182.98 $182.98 0
01:49 PM $183.00 Up $0.00 $183.00 $183.00 1,500
01:46 PM $183.00 Up $0.06 $183.00 $182.99 900
01:46 PM $183.00 Up $0.00 $183.00 $182.99 0
01:46 PM $183.00 Up $0.00 $183.00 $182.99 0
01:43 PM $182.94 Up $0.07 $182.95 $182.94 500
01:43 PM $182.94 Up $0.00 $182.95 $182.94 0
01:43 PM $182.94 Up $0.00 $182.95 $182.94 0
01:40 PM $182.87 Down $ -0.09 $182.88 $182.87 300
01:40 PM $182.87 Up $0.00 $182.88 $182.87 0
01:40 PM $182.87 Up $0.00 $182.88 $182.87 0
01:39 PM $182.96 Down $ -0.03 $182.97 $182.96 200
01:38 PM $182.99 Down $ -0.01 $182.99 $182.99 100
01:37 PM $183.00 Up $0.05 $183.00 $183.00 500
01:32 PM $182.95 Down $ -0.05 $183.00 $182.95 600
01:32 PM $182.95 Up $0.00 $183.00 $182.95 0
01:32 PM $182.95 Up $0.00 $183.00 $182.95 0
01:32 PM $182.95 Up $0.00 $183.00 $182.95 0
01:32 PM $182.95 Up $0.00 $183.00 $182.95 0
01:31 PM $183.00 Up $0.00 $183.00 $183.00 100
01:30 PM $183.00 Up $0.02 $183.00 $183.00 500
01:27 PM $182.98 Up $0.04 $182.98 $182.98 100
01:27 PM $182.98 Up $0.00 $182.98 $182.98 0
01:27 PM $182.98 Up $0.00 $182.98 $182.98 0
01:25 PM $182.94 Down $ -0.02 $182.94 $182.94 200
01:25 PM $182.94 Up $0.00 $182.94 $182.94 0
01:24 PM $182.96 Up $0.00 $183.00 $182.96 500
01:19 PM $182.96 Down $ -0.01 $182.96 $182.94 300
01:19 PM $182.96 Up $0.00 $182.96 $182.94 0
01:19 PM $182.96 Up $0.00 $182.96 $182.94 0
01:19 PM $182.96 Up $0.00 $182.96 $182.94 0
01:19 PM $182.96 Up $0.00 $182.96 $182.94 0
01:16 PM $182.97 Down $ -0.03 $182.97 $182.97 100
01:16 PM $182.97 Up $0.00 $182.97 $182.97 0
01:16 PM $182.97 Up $0.00 $182.97 $182.97 0
01:14 PM $183.00 Up $0.00 $183.00 $183.00 1,500
01:14 PM $183.00 Up $0.00 $183.00 $183.00 0
01:13 PM $183.00 Up $0.04 $183.00 $182.95 4,700
01:12 PM $182.96 Down $ -0.04 $182.96 $182.87 400
01:10 PM $183.00 Up $0.08 $183.00 $183.00 700
01:10 PM $183.00 Up $0.00 $183.00 $183.00 0
01:09 PM $182.92 Up $0.05 $182.92 $182.92 100
01:07 PM $182.87 Up $0.29 $182.87 $182.85 300
01:07 PM $182.87 Up $0.00 $182.87 $182.85 0
01:00 PM $182.58 Up $0.02 $182.58 $182.58 200
01:00 PM $182.58 Up $0.00 $182.58 $182.58 0
01:00 PM $182.58 Up $0.00 $182.58 $182.58 0
01:00 PM $182.58 Up $0.00 $182.58 $182.58 0
01:00 PM $182.58 Up $0.00 $182.58 $182.58 0
01:00 PM $182.58 Up $0.00 $182.58 $182.58 0
01:00 PM $182.58 Up $0.00 $182.58 $182.58 0
12:59 PM $182.56 Down $ -0.02 $182.56 $182.56 100
12:57 PM $182.58 Up $0.30 $182.58 $182.34 700
12:57 PM $182.58 Up $0.00 $182.58 $182.34 0
12:55 PM $182.28 Up $0.01 $182.28 $182.28 100
12:55 PM $182.28 Up $0.00 $182.28 $182.28 0
12:51 PM $182.27 Up $0.01 $182.27 $182.24 500
12:51 PM $182.27 Up $0.00 $182.27 $182.24 0
12:51 PM $182.27 Up $0.00 $182.27 $182.24 0
12:51 PM $182.27 Up $0.00 $182.27 $182.24 0
12:45 PM $182.26 Up $0.00 $182.26 $182.26 100
12:45 PM $182.26 Up $0.00 $182.26 $182.26 0
12:45 PM $182.26 Up $0.00 $182.26 $182.26 0
12:45 PM $182.26 Up $0.00 $182.26 $182.26 0
12:45 PM $182.26 Up $0.00 $182.26 $182.26 0
12:45 PM $182.26 Up $0.00 $182.26 $182.26 0
12:44 PM $182.26 Up $0.00 $182.26 $182.26 100
12:43 PM $182.26 Up $0.00 $182.26 $182.26 200
12:42 PM $182.26 Up $0.02 $182.26 $182.25 500
12:41 PM $182.24 Down $ -0.25 $182.26 $182.19 800
12:39 PM $182.49 Down $ -0.01 $182.49 $182.35 600
12:39 PM $182.49 Up $0.00 $182.49 $182.35 0
12:38 PM $182.50 Up $0.01 $182.50 $182.47 500
12:35 PM $182.49 Down $ -0.05 $182.49 $182.49 100
12:35 PM $182.49 Up $0.00 $182.49 $182.49 0
12:35 PM $182.49 Up $0.00 $182.49 $182.49 0
12:34 PM $182.54 Up $0.00 $182.54 $182.54 100
12:33 PM $182.54 Up $0.03 $182.54 $182.48 300
12:32 PM $182.51 Up $0.04 $182.51 $182.51 100
12:31 PM $182.47 Down $ -0.03 $182.47 $182.47 200
12:30 PM $182.50 Down $0.00 $182.50 $182.45 700
12:22 PM $182.50 Up $0.02 $182.50 $182.50 400
12:22 PM $182.50 Up $0.00 $182.50 $182.50 0
12:22 PM $182.50 Up $0.00 $182.50 $182.50 0
12:22 PM $182.50 Up $0.00 $182.50 $182.50 0
12:22 PM $182.50 Up $0.00 $182.50 $182.50 0
12:22 PM $182.50 Up $0.00 $182.50 $182.50 0
12:22 PM $182.50 Up $0.00 $182.50 $182.50 0
12:22 PM $182.50 Up $0.00 $182.50 $182.50 0
12:21 PM $182.48 Up $0.01 $182.48 $182.47 300
12:20 PM $182.47 Down $ -0.08 $182.53 $182.47 200
12:19 PM $182.55 Down $ -0.25 $182.83 $182.55 500
12:14 PM $182.80 Up $0.00 $182.81 $182.80 200
12:14 PM $182.80 Up $0.00 $182.81 $182.80 0
12:14 PM $182.80 Up $0.00 $182.81 $182.80 0
12:14 PM $182.80 Up $0.00 $182.81 $182.80 0
12:14 PM $182.80 Up $0.00 $182.81 $182.80 0
12:13 PM $182.80 Up $0.03 $182.80 $182.79 200
12:12 PM $182.77 Up $0.09 $182.77 $182.77 100
12:10 PM $182.68 Down $ -0.19 $182.68 $182.68 100
12:10 PM $182.68 Up $0.00 $182.68 $182.68 0
12:08 PM $182.87 Down $ -0.05 $182.87 $182.87 500
12:08 PM $182.87 Up $0.00 $182.87 $182.87 0
12:07 PM $182.92 Up $0.00 $182.92 $182.92 100
12:05 PM $182.92 Up $0.00 $182.92 $182.92 200
12:05 PM $182.92 Up $0.00 $182.92 $182.92 0
12:04 PM $182.92 Down $ -0.02 $183.00 $182.92 1,100
12:02 PM $182.94 Down $ -0.16 $183.17 $182.94 2,400
12:02 PM $182.94 Up $0.00 $183.17 $182.94 0
12:01 PM $183.10 Up $0.00 $183.10 $183.10 2,400
12:00 PM $183.09 Down $ -0.01 $183.10 $183.09 500
11:59 AM $183.10 Up $0.00 $183.10 $183.09 4,800
11:57 AM $183.10 Down $ -0.17 $183.14 $183.09 2,900
11:57 AM $183.10 Up $0.00 $183.14 $183.09 0
11:54 AM $183.27 Up $0.00 $183.27 $183.25 400
11:54 AM $183.27 Up $0.00 $183.27 $183.25 0
11:54 AM $183.27 Up $0.00 $183.27 $183.25 0
11:51 AM $183.27 Down $ -0.03 $183.27 $183.24 300
11:51 AM $183.27 Up $0.00 $183.27 $183.24 0
11:51 AM $183.27 Up $0.00 $183.27 $183.24 0
11:49 AM $183.30 Down $ -0.25 $183.35 $183.30 1,700
11:49 AM $183.30 Up $0.00 $183.35 $183.30 0
11:48 AM $183.55 Up $0.00 $183.56 $183.55 300
11:47 AM $183.55 Down $ -0.05 $183.58 $183.55 500
11:45 AM $183.60 Down $ -0.10 $183.61 $183.56 2,900
11:45 AM $183.60 Up $0.00 $183.61 $183.56 0
11:44 AM $183.70 Down $ -0.11 $183.72 $183.70 400
11:43 AM $183.81 Down $ -0.04 $183.82 $183.81 200
11:41 AM $183.85 Down $ -0.14 $183.92 $183.85 1,300
11:41 AM $183.85 Up $0.00 $183.92 $183.85 0
11:40 AM $183.99 Down $ -0.01 $184.00 $183.98 800
11:39 AM $184.00 Up $0.03 $184.00 $183.97 200
11:37 AM $183.97 Down $ -0.06 $184.03 $183.97 500
11:37 AM $183.97 Up $0.00 $184.03 $183.97 0
11:36 AM $184.03 Up $0.06 $184.03 $183.98 1,100
11:35 AM $183.97 Down $ -0.06 $184.03 $183.97 200
11:34 AM $184.03 Up $0.30 $184.03 $183.88 1,100
11:33 AM $183.73 Down $ -0.08 $183.81 $183.73 200
11:32 AM $183.81 Up $0.00 $183.81 $183.81 100
11:30 AM $183.81 Down $ -0.12 $183.92 $183.81 300
11:30 AM $183.81 Up $0.00 $183.92 $183.81 0
11:28 AM $183.93 Down $ -0.07 $183.93 $183.93 100
11:28 AM $183.93 Up $0.00 $183.93 $183.93 0
11:26 AM $184.00 Up $0.02 $184.00 $183.95 200
11:26 AM $184.00 Up $0.00 $184.00 $183.95 0
11:25 AM $183.98 Up $0.00 $183.98 $183.98 100
11:22 AM $183.98 Down $ -0.09 $184.12 $183.98 600
11:22 AM $183.98 Up $0.00 $184.12 $183.98 0
11:22 AM $183.98 Up $0.00 $184.12 $183.98 0
11:19 AM $184.08 Down $ -0.06 $184.08 $184.08 100
11:19 AM $184.08 Up $0.00 $184.08 $184.08 0
11:19 AM $184.08 Up $0.00 $184.08 $184.08 0
11:18 AM $184.13 Down $ -0.20 $184.26 $184.13 300
11:17 AM $184.33 Up $0.06 $184.33 $184.25 200
11:15 AM $184.27 Up $0.00 $184.27 $184.27 100
11:15 AM $184.27 Up $0.00 $184.27 $184.27 0
11:14 AM $184.27 Down $ -0.06 $184.27 $184.27 100
11:13 AM $184.33 Up $0.06 $184.33 $184.33 100
11:12 AM $184.27 Down $ -0.02 $184.27 $184.22 200
11:11 AM $184.29 Up $0.00 $184.29 $184.29 100
11:10 AM $184.29 Down $ -0.16 $184.45 $184.29 500
11:08 AM $184.45 Up $0.00 $184.45 $184.45 100
11:08 AM $184.45 Up $0.00 $184.45 $184.45 0
11:07 AM $184.45 Down $ -0.02 $184.45 $184.40 500
11:06 AM $184.47 Up $0.03 $184.47 $184.47 200
11:05 AM $184.44 Down $ -0.01 $184.44 $184.44 200
11:04 AM $184.45 Down $ -0.06 $184.45 $184.45 100
11:03 AM $184.51 Up $0.00 $184.51 $184.51 100
11:02 AM $184.51 Up $0.00 $184.51 $184.51 100
11:01 AM $184.51 Down $ -0.06 $184.51 $184.51 100
11:00 AM $184.57 Up $0.09 $184.57 $184.48 300
10:59 AM $184.48 Down $ -0.12 $184.57 $184.48 400
10:58 AM $184.60 Down $ -0.40 $184.99 $184.58 4,500
10:57 AM $185.00 Down $ -0.03 $185.00 $185.00 100
10:56 AM $185.03 Up $0.18 $185.03 $184.95 600
10:55 AM $184.85 Down $ -0.03 $184.94 $184.85 400
10:54 AM $184.88 Down $ -0.11 $184.90 $184.84 600
10:52 AM $184.99 Down $ -0.20 $184.99 $184.90 300
10:52 AM $184.99 Up $0.00 $184.99 $184.90 0
10:51 AM $185.19 Up $0.21 $185.19 $185.00 200
10:50 AM $184.98 Up $0.05 $184.98 $184.98 100
10:49 AM $184.93 Up $0.03 $185.00 $184.93 400
10:45 AM $184.90 Down $ -0.03 $184.90 $184.75 700
10:45 AM $184.90 Up $0.00 $184.90 $184.75 0
10:45 AM $184.90 Up $0.00 $184.90 $184.75 0
10:45 AM $184.90 Up $0.00 $184.90 $184.75 0
10:44 AM $184.93 Down $ -0.07 $184.93 $184.93 100
10:39 AM $185.00 Down $ -0.08 $185.01 $185.00 300
10:39 AM $185.00 Up $0.00 $185.01 $185.00 0
10:39 AM $185.00 Up $0.00 $185.01 $185.00 0
10:39 AM $185.00 Up $0.00 $185.01 $185.00 0
10:39 AM $185.00 Up $0.00 $185.01 $185.00 0
10:38 AM $185.08 Down $ -0.38 $185.29 $185.08 2,100
10:36 AM $185.46 Up $0.05 $185.48 $185.41 300
10:36 AM $185.46 Up $0.00 $185.48 $185.41 0
10:35 AM $185.41 Up $0.00 $185.41 $185.41 100
10:34 AM $185.41 Up $0.02 $185.41 $185.41 200
10:32 AM $185.39 Up $0.07 $185.49 $185.36 600
10:32 AM $185.39 Up $0.00 $185.49 $185.36 0
10:30 AM $185.32 Down $ -0.16 $185.32 $185.32 100
10:30 AM $185.32 Up $0.00 $185.32 $185.32 0
10:28 AM $185.48 Down $ -0.12 $185.49 $185.48 200
10:28 AM $185.48 Up $0.00 $185.49 $185.48 0
10:25 AM $185.60 Down $ -0.26 $185.71 $185.56 800
10:25 AM $185.60 Up $0.00 $185.71 $185.56 0
10:25 AM $185.60 Up $0.00 $185.71 $185.56 0
10:24 AM $185.86 Down $ -0.14 $185.86 $185.86 100
10:23 AM $186.00 Up $0.07 $186.00 $186.00 100
10:21 AM $185.93 Up $0.01 $185.93 $185.93 100
10:21 AM $185.93 Up $0.00 $185.93 $185.93 0
10:20 AM $185.92 Down $ -0.05 $185.92 $185.92 100
10:18 AM $185.97 Down $ -0.03 $186.00 $185.97 200
10:18 AM $185.97 Up $0.00 $186.00 $185.97 0
10:17 AM $186.00 Down $ -0.02 $186.00 $186.00 100
10:15 AM $186.02 Down $ -0.07 $186.02 $186.02 100
10:15 AM $186.02 Up $0.00 $186.02 $186.02 0
10:10 AM $186.09 Up $0.02 $186.09 $186.09 100
10:10 AM $186.09 Up $0.00 $186.09 $186.09 0
10:10 AM $186.09 Up $0.00 $186.09 $186.09 0
10:10 AM $186.09 Up $0.00 $186.09 $186.09 0
10:10 AM $186.09 Up $0.00 $186.09 $186.09 0
10:06 AM $186.07 Up $0.06 $186.12 $186.05 700
10:06 AM $186.07 Up $0.00 $186.12 $186.05 0
10:06 AM $186.07 Up $0.00 $186.12 $186.05 0
10:06 AM $186.07 Up $0.00 $186.12 $186.05 0
10:04 AM $186.01 Up $0.08 $186.01 $186.01 200
10:04 AM $186.01 Up $0.00 $186.01 $186.01 0
10:02 AM $185.93 Up $0.26 $185.93 $185.93 100
10:02 AM $185.93 Up $0.00 $185.93 $185.93 0
10:01 AM $185.67 Up $0.00 $185.67 $185.67 100
10:00 AM $185.67 Up $0.02 $185.87 $185.67 400
09:56 AM $185.65 Down $ -0.04 $185.70 $185.65 300
09:56 AM $185.65 Up $0.00 $185.70 $185.65 0
09:56 AM $185.65 Up $0.00 $185.70 $185.65 0
09:56 AM $185.65 Up $0.00 $185.70 $185.65 0
09:55 AM $185.69 Down $ -0.16 $185.69 $185.69 100
09:54 AM $185.85 Down $ -0.03 $185.85 $185.85 100
09:53 AM $185.88 Up $0.00 $185.88 $185.88 100
09:50 AM $185.88 Down $ -0.32 $185.94 $185.88 200
09:50 AM $185.88 Up $0.00 $185.94 $185.88 0
09:50 AM $185.88 Up $0.00 $185.94 $185.88 0
09:48 AM $186.20 Up $0.66 $186.21 $185.68 300
09:48 AM $186.20 Up $0.00 $186.21 $185.68 0
09:45 AM $185.54 Up $0.15 $185.54 $185.54 200
09:45 AM $185.54 Up $0.00 $185.54 $185.54 0
09:45 AM $185.54 Up $0.00 $185.54 $185.54 0
09:43 AM $185.39 Down $ -0.11 $185.39 $185.39 100
09:43 AM $185.39 Up $0.00 $185.39 $185.39 0
09:42 AM $185.50 Up $0.00 $185.50 $185.50 100
09:41 AM $185.50 Down $ -0.15 $185.55 $185.50 400
09:40 AM $185.65 Up $0.49 $185.65 $185.58 200
09:36 AM $185.16 Up $0.41 $185.16 $185.08 200
09:36 AM $185.16 Up $0.00 $185.16 $185.08 0
09:36 AM $185.16 Up $0.00 $185.16 $185.08 0
09:36 AM $185.16 Up $0.00 $185.16 $185.08 0
09:34 AM $184.75 Up $0.00 $184.75 $184.75 200
09:34 AM $184.75 Up $0.00 $184.75 $184.75 0
09:33 AM $184.75 Down $ -0.28 $184.76 $184.75 300
09:31 AM $185.03 Down $ -0.22 $185.03 $185.03 100
09:31 AM $185.03 Up $0.00 $185.03 $185.03 0
09:30 AM $185.25 Down $ -0.03 $185.25 $184.44 500
Previous close $185.28

One month history

Date Closing Opening High Low Volume
28-03-2024 $183.01 $183.10 $183.48 $181.96 106,800
27-03-2024 $185.28 $185.48 $186.30 $185.04 91,600
26-03-2024 $185.97 $187.37 $187.93 $185.91 112,300
25-03-2024 $186.40 $186.15 $186.81 $185.83 83,500
22-03-2024 $184.75 $183.77 $185.24 $183.77 94,400
21-03-2024 $183.20 $182.76 $183.78 $182.69 78,400
20-03-2024 $181.56 $180.93 $182.15 $180.63 84,200
19-03-2024 $180.78 $180.81 $182.00 $180.43 72,000
18-03-2024 $180.06 $181.10 $181.26 $179.54 112,300
15-03-2024 $180.17 $180.01 $181.40 $179.61 271,300
14-03-2024 $180.36 $180.99 $181.60 $179.89 86,600
13-03-2024 $182.75 $183.41 $184.00 $182.46 100,500
12-03-2024 $183.02 $183.53 $183.71 $182.39 44,700
11-03-2024 $181.69 $182.24 $182.68 $181.47 101,900
08-03-2024 $181.94 $183.30 $183.50 $181.40 85,200
07-03-2024 $181.66 $178.61 $181.80 $178.13 99,000
06-03-2024 $176.50 $175.68 $177.20 $175.54 74,600
05-03-2024 $175.82 $175.76 $176.64 $175.53 46,500
04-03-2024 $176.12 $179.85 $179.98 $175.95 98,300
01-03-2024 $179.03 $180.57 $180.99 $178.35 60,500
29-02-2024 $177.76 $178.60 $179.35 $176.81 225,900
28-02-2024 $178.50 $182.58 $182.88 $178.24 90,500
27-02-2024 $181.11 $180.97 $181.42 $180.17 57,500
26-02-2024 $181.51 $181.45 $181.95 $180.24 43,600
23-02-2024 $180.61 $178.74 $180.81 $178.49 86,700
22-02-2024 $179.26 $176.78 $179.36 $176.78 56,700
21-02-2024 $175.35 $175.70 $175.99 $175.19 36,900
20-02-2024 $175.99 $175.86 $176.12 $175.43 89,300
16-02-2024 $173.65 $173.67 $174.34 $173.41 57,300
15-02-2024 $172.25 $171.78 $172.62 $171.24 49,100
Graphs are not available, please refer to the detailed table
Back to top