Quotes and Market Data
Find a quote
WESTON GEORGE
268.84 Up 4.23 (1.57 %)
Delayed : 2025/06/13 04:00:07
- Previous close $264.61
- Opening $265.15
- Price Ask $262.00
- Price Bid $262.00
- Size Bid 3
- Size Ask 1
- Today High $269.45
- Today Low $264.32
- 52 Weeks High $280.86
- 52 Weeks Low $186.22
- Volume 111,841
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $268.84 | Up $0.09 | $268.84 | $268.84 | 32,500 |
| 03:59 PM | $268.75 | Up $0.12 | $268.92 | $268.65 | 2,200 |
| 03:58 PM | $268.63 | Down $ -0.15 | $268.87 | $268.63 | 200 |
| 03:57 PM | $268.78 | Up $0.03 | $268.78 | $268.78 | 100 |
| 03:56 PM | $268.75 | Down $ -0.04 | $268.88 | $268.52 | 2,100 |
| 03:55 PM | $268.79 | Up $0.46 | $268.79 | $268.12 | 1,800 |
| 03:54 PM | $268.33 | Up $0.01 | $268.35 | $268.31 | 600 |
| 03:53 PM | $268.32 | Up $0.20 | $268.32 | $268.27 | 800 |
| 03:52 PM | $268.12 | Down $ -0.20 | $268.12 | $268.12 | 500 |
| 03:51 PM | $268.32 | Up $0.13 | $268.32 | $268.32 | 100 |
| 03:50 PM | $268.19 | Down $ -0.17 | $268.49 | $268.19 | 4,400 |
| 03:49 PM | $268.36 | Down $ -0.01 | $268.36 | $268.36 | 200 |
| 03:48 PM | $268.37 | Down $ -0.09 | $268.38 | $268.37 | 200 |
| 03:47 PM | $268.47 | Down $ -0.11 | $268.47 | $268.42 | 400 |
| 03:45 PM | $268.57 | Down $ -0.10 | $268.65 | $268.57 | 1,400 |
| 03:45 PM | $268.57 | Up $0.00 | $268.65 | $268.57 | 0 |
| 03:44 PM | $268.67 | Down $ -0.22 | $268.76 | $268.67 | 400 |
| 03:43 PM | $268.90 | Up $0.03 | $268.90 | $268.81 | 800 |
| 03:40 PM | $268.86 | Down $ -0.06 | $268.86 | $268.86 | 100 |
| 03:40 PM | $268.86 | Up $0.00 | $268.86 | $268.86 | 0 |
| 03:40 PM | $268.86 | Up $0.00 | $268.86 | $268.86 | 0 |
| 03:39 PM | $268.92 | Down $ -0.05 | $268.92 | $268.92 | 100 |
| 03:38 PM | $268.97 | Down $ -0.02 | $268.98 | $268.97 | 300 |
| 03:37 PM | $268.99 | Up $0.00 | $268.99 | $268.99 | 100 |
| 03:36 PM | $268.99 | Up $0.02 | $268.99 | $268.92 | 600 |
| 03:33 PM | $268.97 | Up $0.07 | $268.97 | $268.97 | 100 |
| 03:33 PM | $268.97 | Up $0.00 | $268.97 | $268.97 | 0 |
| 03:33 PM | $268.97 | Up $0.00 | $268.97 | $268.97 | 0 |
| 03:31 PM | $268.90 | Down $ -0.14 | $268.90 | $268.90 | 200 |
| 03:31 PM | $268.90 | Up $0.00 | $268.90 | $268.90 | 0 |
| 03:30 PM | $269.04 | Down $ -0.01 | $269.04 | $269.04 | 300 |
| 03:29 PM | $269.05 | Down $ -0.40 | $269.27 | $269.05 | 1,200 |
| 03:28 PM | $269.45 | Up $0.07 | $269.45 | $269.45 | 100 |
| 03:26 PM | $269.38 | Down $ -0.01 | $269.38 | $269.37 | 400 |
| 03:26 PM | $269.38 | Up $0.00 | $269.38 | $269.37 | 0 |
| 03:24 PM | $269.39 | Up $0.32 | $269.39 | $269.25 | 500 |
| 03:24 PM | $269.39 | Up $0.00 | $269.39 | $269.25 | 0 |
| 03:21 PM | $269.07 | Up $0.19 | $269.07 | $269.00 | 400 |
| 03:21 PM | $269.07 | Up $0.00 | $269.07 | $269.00 | 0 |
| 03:21 PM | $269.07 | Up $0.00 | $269.07 | $269.00 | 0 |
| 03:20 PM | $268.88 | Up $0.01 | $268.88 | $268.86 | 200 |
| 03:19 PM | $268.87 | Up $0.11 | $268.87 | $268.87 | 100 |
| 03:18 PM | $268.76 | Up $0.09 | $268.76 | $268.63 | 1,000 |
| 03:12 PM | $268.67 | Up $0.18 | $268.67 | $268.38 | 1,100 |
| 03:12 PM | $268.67 | Up $0.00 | $268.67 | $268.38 | 0 |
| 03:12 PM | $268.67 | Up $0.00 | $268.67 | $268.38 | 0 |
| 03:12 PM | $268.67 | Up $0.00 | $268.67 | $268.38 | 0 |
| 03:12 PM | $268.67 | Up $0.00 | $268.67 | $268.38 | 0 |
| 03:12 PM | $268.67 | Up $0.00 | $268.67 | $268.38 | 0 |
| 03:11 PM | $268.49 | Up $0.24 | $268.49 | $268.38 | 900 |
| 03:08 PM | $268.25 | Up $0.05 | $268.29 | $268.25 | 200 |
| 03:08 PM | $268.25 | Up $0.00 | $268.29 | $268.25 | 0 |
| 03:08 PM | $268.25 | Up $0.00 | $268.29 | $268.25 | 0 |
| 03:04 PM | $268.20 | Up $0.02 | $268.21 | $268.20 | 200 |
| 03:04 PM | $268.20 | Up $0.00 | $268.21 | $268.20 | 0 |
| 03:04 PM | $268.20 | Up $0.00 | $268.21 | $268.20 | 0 |
| 03:04 PM | $268.20 | Up $0.00 | $268.21 | $268.20 | 0 |
| 03:02 PM | $268.18 | Down $ -0.14 | $268.26 | $268.18 | 500 |
| 03:02 PM | $268.18 | Up $0.00 | $268.26 | $268.18 | 0 |
| 03:01 PM | $268.32 | Up $0.04 | $268.34 | $268.32 | 600 |
| 02:55 PM | $268.28 | Down $ -0.37 | $268.48 | $268.25 | 1,300 |
| 02:55 PM | $268.28 | Up $0.00 | $268.48 | $268.25 | 0 |
| 02:55 PM | $268.28 | Up $0.00 | $268.48 | $268.25 | 0 |
| 02:55 PM | $268.28 | Up $0.00 | $268.48 | $268.25 | 0 |
| 02:55 PM | $268.28 | Up $0.00 | $268.48 | $268.25 | 0 |
| 02:55 PM | $268.28 | Up $0.00 | $268.48 | $268.25 | 0 |
| 02:52 PM | $268.65 | Up $0.15 | $268.65 | $268.50 | 1,000 |
| 02:52 PM | $268.65 | Up $0.00 | $268.65 | $268.50 | 0 |
| 02:52 PM | $268.65 | Up $0.00 | $268.65 | $268.50 | 0 |
| 02:51 PM | $268.50 | Up $0.16 | $268.50 | $268.50 | 100 |
| 02:45 PM | $268.34 | Up $0.02 | $268.34 | $268.34 | 100 |
| 02:45 PM | $268.34 | Up $0.00 | $268.34 | $268.34 | 0 |
| 02:45 PM | $268.34 | Up $0.00 | $268.34 | $268.34 | 0 |
| 02:45 PM | $268.34 | Up $0.00 | $268.34 | $268.34 | 0 |
| 02:45 PM | $268.34 | Up $0.00 | $268.34 | $268.34 | 0 |
| 02:45 PM | $268.34 | Up $0.00 | $268.34 | $268.34 | 0 |
| 02:43 PM | $268.32 | Up $0.02 | $268.32 | $268.32 | 100 |
| 02:43 PM | $268.32 | Up $0.00 | $268.32 | $268.32 | 0 |
| 02:42 PM | $268.30 | Up $0.28 | $268.30 | $267.98 | 2,800 |
| 02:41 PM | $268.02 | Up $0.12 | $268.02 | $268.02 | 100 |
| 02:39 PM | $267.90 | Up $0.22 | $267.90 | $267.69 | 700 |
| 02:39 PM | $267.90 | Up $0.00 | $267.90 | $267.69 | 0 |
| 02:38 PM | $267.68 | Up $0.43 | $267.68 | $267.25 | 700 |
| 02:32 PM | $267.25 | Up $0.25 | $267.25 | $267.16 | 1,500 |
| 02:32 PM | $267.25 | Up $0.00 | $267.25 | $267.16 | 0 |
| 02:32 PM | $267.25 | Up $0.00 | $267.25 | $267.16 | 0 |
| 02:32 PM | $267.25 | Up $0.00 | $267.25 | $267.16 | 0 |
| 02:32 PM | $267.25 | Up $0.00 | $267.25 | $267.16 | 0 |
| 02:32 PM | $267.25 | Up $0.00 | $267.25 | $267.16 | 0 |
| 02:28 PM | $267.00 | Up $0.04 | $267.00 | $267.00 | 100 |
| 02:28 PM | $267.00 | Up $0.00 | $267.00 | $267.00 | 0 |
| 02:28 PM | $267.00 | Up $0.00 | $267.00 | $267.00 | 0 |
| 02:28 PM | $267.00 | Up $0.00 | $267.00 | $267.00 | 0 |
| 02:18 PM | $266.96 | Up $0.01 | $266.96 | $266.96 | 100 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:18 PM | $266.96 | Up $0.00 | $266.96 | $266.96 | 0 |
| 02:05 PM | $266.95 | Down $ -0.25 | $266.95 | $266.95 | 100 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:05 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 02:04 PM | $267.20 | Up $0.18 | $267.20 | $267.15 | 700 |
| 01:58 PM | $267.02 | Down $ -0.13 | $267.02 | $267.02 | 800 |
| 01:58 PM | $267.02 | Up $0.00 | $267.02 | $267.02 | 0 |
| 01:58 PM | $267.02 | Up $0.00 | $267.02 | $267.02 | 0 |
| 01:58 PM | $267.02 | Up $0.00 | $267.02 | $267.02 | 0 |
| 01:58 PM | $267.02 | Up $0.00 | $267.02 | $267.02 | 0 |
| 01:58 PM | $267.02 | Up $0.00 | $267.02 | $267.02 | 0 |
| 01:52 PM | $267.15 | Up $0.22 | $267.15 | $267.00 | 200 |
| 01:52 PM | $267.15 | Up $0.00 | $267.15 | $267.00 | 0 |
| 01:52 PM | $267.15 | Up $0.00 | $267.15 | $267.00 | 0 |
| 01:52 PM | $267.15 | Up $0.00 | $267.15 | $267.00 | 0 |
| 01:52 PM | $267.15 | Up $0.00 | $267.15 | $267.00 | 0 |
| 01:52 PM | $267.15 | Up $0.00 | $267.15 | $267.00 | 0 |
| 01:48 PM | $266.93 | Up $0.15 | $266.93 | $266.93 | 100 |
| 01:48 PM | $266.93 | Up $0.00 | $266.93 | $266.93 | 0 |
| 01:48 PM | $266.93 | Up $0.00 | $266.93 | $266.93 | 0 |
| 01:48 PM | $266.93 | Up $0.00 | $266.93 | $266.93 | 0 |
| 01:42 PM | $266.78 | Up $0.41 | $266.78 | $266.61 | 300 |
| 01:42 PM | $266.78 | Up $0.00 | $266.78 | $266.61 | 0 |
| 01:42 PM | $266.78 | Up $0.00 | $266.78 | $266.61 | 0 |
| 01:42 PM | $266.78 | Up $0.00 | $266.78 | $266.61 | 0 |
| 01:42 PM | $266.78 | Up $0.00 | $266.78 | $266.61 | 0 |
| 01:42 PM | $266.78 | Up $0.00 | $266.78 | $266.61 | 0 |
| 01:40 PM | $266.37 | Down $ -0.18 | $266.37 | $266.37 | 100 |
| 01:40 PM | $266.37 | Up $0.00 | $266.37 | $266.37 | 0 |
| 01:35 PM | $266.55 | Down $ -0.17 | $266.72 | $266.55 | 800 |
| 01:35 PM | $266.55 | Up $0.00 | $266.72 | $266.55 | 0 |
| 01:35 PM | $266.55 | Up $0.00 | $266.72 | $266.55 | 0 |
| 01:35 PM | $266.55 | Up $0.00 | $266.72 | $266.55 | 0 |
| 01:35 PM | $266.55 | Up $0.00 | $266.72 | $266.55 | 0 |
| 01:30 PM | $266.72 | Up $0.25 | $266.89 | $266.72 | 700 |
| 01:30 PM | $266.72 | Up $0.00 | $266.89 | $266.72 | 0 |
| 01:30 PM | $266.72 | Up $0.00 | $266.89 | $266.72 | 0 |
| 01:30 PM | $266.72 | Up $0.00 | $266.89 | $266.72 | 0 |
| 01:30 PM | $266.72 | Up $0.00 | $266.89 | $266.72 | 0 |
| 01:28 PM | $266.47 | Down $ -0.38 | $266.66 | $266.47 | 1,700 |
| 01:28 PM | $266.47 | Up $0.00 | $266.66 | $266.47 | 0 |
| 01:22 PM | $266.85 | Up $0.38 | $266.85 | $266.56 | 700 |
| 01:22 PM | $266.85 | Up $0.00 | $266.85 | $266.56 | 0 |
| 01:22 PM | $266.85 | Up $0.00 | $266.85 | $266.56 | 0 |
| 01:22 PM | $266.85 | Up $0.00 | $266.85 | $266.56 | 0 |
| 01:22 PM | $266.85 | Up $0.00 | $266.85 | $266.56 | 0 |
| 01:22 PM | $266.85 | Up $0.00 | $266.85 | $266.56 | 0 |
| 01:18 PM | $266.47 | Up $0.00 | $266.47 | $266.47 | 100 |
| 01:18 PM | $266.47 | Up $0.00 | $266.47 | $266.47 | 0 |
| 01:18 PM | $266.47 | Up $0.00 | $266.47 | $266.47 | 0 |
| 01:18 PM | $266.47 | Up $0.00 | $266.47 | $266.47 | 0 |
| 01:17 PM | $266.47 | Up $0.06 | $266.47 | $266.47 | 100 |
| 01:12 PM | $266.41 | Up $0.21 | $266.54 | $266.41 | 1,100 |
| 01:12 PM | $266.41 | Up $0.00 | $266.54 | $266.41 | 0 |
| 01:12 PM | $266.41 | Up $0.00 | $266.54 | $266.41 | 0 |
| 01:12 PM | $266.41 | Up $0.00 | $266.54 | $266.41 | 0 |
| 01:12 PM | $266.41 | Up $0.00 | $266.54 | $266.41 | 0 |
| 12:56 PM | $266.20 | Down $ -0.15 | $266.20 | $266.20 | 100 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:56 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 0 |
| 12:55 PM | $266.35 | Up $0.11 | $266.35 | $266.35 | 100 |
| 12:51 PM | $266.24 | Up $0.40 | $266.24 | $266.12 | 500 |
| 12:51 PM | $266.24 | Up $0.00 | $266.24 | $266.12 | 0 |
| 12:51 PM | $266.24 | Up $0.00 | $266.24 | $266.12 | 0 |
| 12:51 PM | $266.24 | Up $0.00 | $266.24 | $266.12 | 0 |
| 12:47 PM | $265.84 | Down $ -0.01 | $265.84 | $265.84 | 100 |
| 12:47 PM | $265.84 | Up $0.00 | $265.84 | $265.84 | 0 |
| 12:47 PM | $265.84 | Up $0.00 | $265.84 | $265.84 | 0 |
| 12:47 PM | $265.84 | Up $0.00 | $265.84 | $265.84 | 0 |
| 12:39 PM | $265.85 | Down $ -0.21 | $265.85 | $265.84 | 600 |
| 12:39 PM | $265.85 | Up $0.00 | $265.85 | $265.84 | 0 |
| 12:39 PM | $265.85 | Up $0.00 | $265.85 | $265.84 | 0 |
| 12:39 PM | $265.85 | Up $0.00 | $265.85 | $265.84 | 0 |
| 12:39 PM | $265.85 | Up $0.00 | $265.85 | $265.84 | 0 |
| 12:39 PM | $265.85 | Up $0.00 | $265.85 | $265.84 | 0 |
| 12:39 PM | $265.85 | Up $0.00 | $265.85 | $265.84 | 0 |
| 12:39 PM | $265.85 | Up $0.00 | $265.85 | $265.84 | 0 |
| 12:35 PM | $266.06 | Up $0.06 | $266.06 | $265.85 | 1,700 |
| 12:35 PM | $266.06 | Up $0.00 | $266.06 | $265.85 | 0 |
| 12:35 PM | $266.06 | Up $0.00 | $266.06 | $265.85 | 0 |
| 12:35 PM | $266.06 | Up $0.00 | $266.06 | $265.85 | 0 |
| 12:32 PM | $266.00 | Down $ -0.13 | $266.00 | $266.00 | 100 |
| 12:32 PM | $266.00 | Up $0.00 | $266.00 | $266.00 | 0 |
| 12:32 PM | $266.00 | Up $0.00 | $266.00 | $266.00 | 0 |
| 12:31 PM | $266.13 | Down $ -0.01 | $266.13 | $266.13 | 500 |
| 12:30 PM | $266.14 | Up $0.07 | $266.14 | $266.00 | 1,300 |
| 12:28 PM | $266.07 | Up $0.00 | $266.07 | $266.07 | 200 |
| 12:28 PM | $266.07 | Up $0.00 | $266.07 | $266.07 | 0 |
| 12:25 PM | $266.07 | Up $0.21 | $266.07 | $266.07 | 500 |
| 12:25 PM | $266.07 | Up $0.00 | $266.07 | $266.07 | 0 |
| 12:25 PM | $266.07 | Up $0.00 | $266.07 | $266.07 | 0 |
| 12:24 PM | $265.86 | Down $ -0.27 | $265.86 | $265.86 | 100 |
| 12:17 PM | $266.13 | Up $0.07 | $266.13 | $266.13 | 100 |
| 12:17 PM | $266.13 | Up $0.00 | $266.13 | $266.13 | 0 |
| 12:17 PM | $266.13 | Up $0.00 | $266.13 | $266.13 | 0 |
| 12:17 PM | $266.13 | Up $0.00 | $266.13 | $266.13 | 0 |
| 12:17 PM | $266.13 | Up $0.00 | $266.13 | $266.13 | 0 |
| 12:17 PM | $266.13 | Up $0.00 | $266.13 | $266.13 | 0 |
| 12:17 PM | $266.13 | Up $0.00 | $266.13 | $266.13 | 0 |
| 12:05 PM | $266.06 | Up $0.15 | $266.06 | $266.06 | 100 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 12:05 PM | $266.06 | Up $0.00 | $266.06 | $266.06 | 0 |
| 11:54 AM | $265.91 | Up $0.33 | $265.91 | $265.78 | 1,100 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:54 AM | $265.91 | Up $0.00 | $265.91 | $265.78 | 0 |
| 11:53 AM | $265.58 | Up $0.02 | $265.58 | $265.58 | 100 |
| 11:50 AM | $265.56 | Down $ -0.07 | $265.56 | $265.56 | 100 |
| 11:50 AM | $265.56 | Up $0.00 | $265.56 | $265.56 | 0 |
| 11:50 AM | $265.56 | Up $0.00 | $265.56 | $265.56 | 0 |
| 11:48 AM | $265.63 | Down $ -0.40 | $265.92 | $265.62 | 1,000 |
| 11:48 AM | $265.63 | Up $0.00 | $265.92 | $265.62 | 0 |
| 11:45 AM | $266.03 | Down $ -0.15 | $266.11 | $266.03 | 1,400 |
| 11:45 AM | $266.03 | Up $0.00 | $266.11 | $266.03 | 0 |
| 11:45 AM | $266.03 | Up $0.00 | $266.11 | $266.03 | 0 |
| 11:44 AM | $266.18 | Down $0.00 | $266.18 | $266.18 | 1,000 |
| 11:41 AM | $266.18 | Up $0.07 | $266.18 | $266.18 | 100 |
| 11:41 AM | $266.18 | Up $0.00 | $266.18 | $266.18 | 0 |
| 11:41 AM | $266.18 | Up $0.00 | $266.18 | $266.18 | 0 |
| 11:39 AM | $266.11 | Down $ -0.15 | $266.12 | $266.11 | 1,400 |
| 11:39 AM | $266.11 | Up $0.00 | $266.12 | $266.11 | 0 |
| 11:35 AM | $266.26 | Up $0.07 | $266.26 | $266.26 | 100 |
| 11:35 AM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 11:35 AM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 11:35 AM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 11:34 AM | $266.19 | Up $0.13 | $266.19 | $266.07 | 400 |
| 11:26 AM | $266.06 | Up $0.11 | $266.10 | $266.06 | 400 |
| 11:26 AM | $266.06 | Up $0.00 | $266.10 | $266.06 | 0 |
| 11:26 AM | $266.06 | Up $0.00 | $266.10 | $266.06 | 0 |
| 11:26 AM | $266.06 | Up $0.00 | $266.10 | $266.06 | 0 |
| 11:26 AM | $266.06 | Up $0.00 | $266.10 | $266.06 | 0 |
| 11:26 AM | $266.06 | Up $0.00 | $266.10 | $266.06 | 0 |
| 11:26 AM | $266.06 | Up $0.00 | $266.10 | $266.06 | 0 |
| 11:26 AM | $266.06 | Up $0.00 | $266.10 | $266.06 | 0 |
| 11:24 AM | $265.95 | Up $0.10 | $265.95 | $265.95 | 200 |
| 11:24 AM | $265.95 | Up $0.00 | $265.95 | $265.95 | 0 |
| 11:23 AM | $265.85 | Up $0.06 | $265.85 | $265.83 | 400 |
| 11:22 AM | $265.79 | Down $ -0.13 | $265.82 | $265.78 | 900 |
| 11:21 AM | $265.92 | Down $ -0.13 | $265.93 | $265.91 | 1,600 |
| 11:15 AM | $266.05 | Up $0.02 | $266.05 | $266.05 | 100 |
| 11:15 AM | $266.05 | Up $0.00 | $266.05 | $266.05 | 0 |
| 11:15 AM | $266.05 | Up $0.00 | $266.05 | $266.05 | 0 |
| 11:15 AM | $266.05 | Up $0.00 | $266.05 | $266.05 | 0 |
| 11:15 AM | $266.05 | Up $0.00 | $266.05 | $266.05 | 0 |
| 11:15 AM | $266.05 | Up $0.00 | $266.05 | $266.05 | 0 |
| 11:12 AM | $266.03 | Up $0.19 | $266.03 | $265.97 | 300 |
| 11:12 AM | $266.03 | Up $0.00 | $266.03 | $265.97 | 0 |
| 11:12 AM | $266.03 | Up $0.00 | $266.03 | $265.97 | 0 |
| 11:11 AM | $265.84 | Up $0.11 | $265.88 | $265.84 | 1,200 |
| 11:09 AM | $265.72 | Up $0.13 | $265.72 | $265.72 | 200 |
| 11:09 AM | $265.72 | Up $0.00 | $265.72 | $265.72 | 0 |
| 11:00 AM | $265.59 | Up $0.20 | $265.59 | $265.41 | 300 |
| 11:00 AM | $265.59 | Up $0.00 | $265.59 | $265.41 | 0 |
| 11:00 AM | $265.59 | Up $0.00 | $265.59 | $265.41 | 0 |
| 11:00 AM | $265.59 | Up $0.00 | $265.59 | $265.41 | 0 |
| 11:00 AM | $265.59 | Up $0.00 | $265.59 | $265.41 | 0 |
| 11:00 AM | $265.59 | Up $0.00 | $265.59 | $265.41 | 0 |
| 11:00 AM | $265.59 | Up $0.00 | $265.59 | $265.41 | 0 |
| 11:00 AM | $265.59 | Up $0.00 | $265.59 | $265.41 | 0 |
| 11:00 AM | $265.59 | Up $0.00 | $265.59 | $265.41 | 0 |
| 10:50 AM | $265.39 | Up $0.15 | $265.39 | $265.39 | 100 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:50 AM | $265.39 | Up $0.00 | $265.39 | $265.39 | 0 |
| 10:47 AM | $265.24 | Down $ -0.14 | $265.24 | $265.24 | 400 |
| 10:47 AM | $265.24 | Up $0.00 | $265.24 | $265.24 | 0 |
| 10:47 AM | $265.24 | Up $0.00 | $265.24 | $265.24 | 0 |
| 10:45 AM | $265.38 | Up $0.30 | $265.38 | $265.32 | 200 |
| 10:45 AM | $265.38 | Up $0.00 | $265.38 | $265.32 | 0 |
| 10:38 AM | $265.08 | Up $0.22 | $265.08 | $265.08 | 100 |
| 10:38 AM | $265.08 | Up $0.00 | $265.08 | $265.08 | 0 |
| 10:38 AM | $265.08 | Up $0.00 | $265.08 | $265.08 | 0 |
| 10:38 AM | $265.08 | Up $0.00 | $265.08 | $265.08 | 0 |
| 10:38 AM | $265.08 | Up $0.00 | $265.08 | $265.08 | 0 |
| 10:38 AM | $265.08 | Up $0.00 | $265.08 | $265.08 | 0 |
| 10:38 AM | $265.08 | Up $0.00 | $265.08 | $265.08 | 0 |
| 10:37 AM | $264.86 | Down $ -0.11 | $264.86 | $264.86 | 100 |
| 10:34 AM | $264.97 | Down $ -0.30 | $264.97 | $264.97 | 100 |
| 10:34 AM | $264.97 | Up $0.00 | $264.97 | $264.97 | 0 |
| 10:34 AM | $264.97 | Up $0.00 | $264.97 | $264.97 | 0 |
| 10:33 AM | $265.27 | Down $ -0.27 | $265.27 | $265.27 | 100 |
| 10:30 AM | $265.54 | Down $ -0.16 | $265.70 | $265.54 | 800 |
| 10:30 AM | $265.54 | Up $0.00 | $265.70 | $265.54 | 0 |
| 10:30 AM | $265.54 | Up $0.00 | $265.70 | $265.54 | 0 |
| 10:28 AM | $265.70 | Down $ -0.23 | $265.70 | $265.70 | 100 |
| 10:28 AM | $265.70 | Up $0.00 | $265.70 | $265.70 | 0 |
| 10:26 AM | $265.93 | Up $0.30 | $265.93 | $265.69 | 500 |
| 10:26 AM | $265.93 | Up $0.00 | $265.93 | $265.69 | 0 |
| 10:23 AM | $265.63 | Up $0.10 | $265.63 | $265.63 | 100 |
| 10:23 AM | $265.63 | Up $0.00 | $265.63 | $265.63 | 0 |
| 10:23 AM | $265.63 | Up $0.00 | $265.63 | $265.63 | 0 |
| 10:22 AM | $265.53 | Up $0.07 | $265.53 | $265.53 | 100 |
| 10:19 AM | $265.46 | Down $ -0.07 | $265.46 | $265.38 | 200 |
| 10:19 AM | $265.46 | Up $0.00 | $265.46 | $265.38 | 0 |
| 10:19 AM | $265.46 | Up $0.00 | $265.46 | $265.38 | 0 |
| 10:16 AM | $265.53 | Down $ -0.39 | $265.68 | $265.53 | 200 |
| 10:16 AM | $265.53 | Up $0.00 | $265.68 | $265.53 | 0 |
| 10:16 AM | $265.53 | Up $0.00 | $265.68 | $265.53 | 0 |
| 10:11 AM | $265.92 | Up $0.00 | $265.92 | $265.83 | 300 |
| 10:11 AM | $265.92 | Up $0.00 | $265.92 | $265.83 | 0 |
| 10:11 AM | $265.92 | Up $0.00 | $265.92 | $265.83 | 0 |
| 10:11 AM | $265.92 | Up $0.00 | $265.92 | $265.83 | 0 |
| 10:11 AM | $265.92 | Up $0.00 | $265.92 | $265.83 | 0 |
| 10:10 AM | $265.92 | Down $ -0.15 | $266.07 | $265.92 | 300 |
| 10:09 AM | $266.07 | Up $0.15 | $266.07 | $266.07 | 100 |
| 10:08 AM | $265.92 | Up $0.05 | $265.92 | $265.92 | 100 |
| 10:07 AM | $265.87 | Down $ -0.23 | $265.93 | $265.58 | 1,000 |
| 10:05 AM | $266.10 | Up $0.11 | $266.10 | $266.10 | 300 |
| 10:05 AM | $266.10 | Up $0.00 | $266.10 | $266.10 | 0 |
| 09:59 AM | $265.99 | Up $0.15 | $265.99 | $265.99 | 100 |
| 09:59 AM | $265.99 | Up $0.00 | $265.99 | $265.99 | 0 |
| 09:59 AM | $265.99 | Up $0.00 | $265.99 | $265.99 | 0 |
| 09:59 AM | $265.99 | Up $0.00 | $265.99 | $265.99 | 0 |
| 09:59 AM | $265.99 | Up $0.00 | $265.99 | $265.99 | 0 |
| 09:59 AM | $265.99 | Up $0.00 | $265.99 | $265.99 | 0 |
| 09:55 AM | $265.84 | Down $ -0.17 | $266.00 | $265.84 | 800 |
| 09:55 AM | $265.84 | Up $0.00 | $266.00 | $265.84 | 0 |
| 09:55 AM | $265.84 | Up $0.00 | $266.00 | $265.84 | 0 |
| 09:55 AM | $265.84 | Up $0.00 | $266.00 | $265.84 | 0 |
| 09:54 AM | $266.01 | Up $0.21 | $266.15 | $265.95 | 400 |
| 09:52 AM | $265.80 | Up $0.28 | $265.80 | $265.67 | 200 |
| 09:52 AM | $265.80 | Up $0.00 | $265.80 | $265.67 | 0 |
| 09:51 AM | $265.52 | Down $ -0.05 | $265.96 | $265.52 | 800 |
| 09:42 AM | $265.57 | Up $1.25 | $265.57 | $264.55 | 800 |
| 09:42 AM | $265.57 | Up $0.00 | $265.57 | $264.55 | 0 |
| 09:42 AM | $265.57 | Up $0.00 | $265.57 | $264.55 | 0 |
| 09:42 AM | $265.57 | Up $0.00 | $265.57 | $264.55 | 0 |
| 09:42 AM | $265.57 | Up $0.00 | $265.57 | $264.55 | 0 |
| 09:42 AM | $265.57 | Up $0.00 | $265.57 | $264.55 | 0 |
| 09:42 AM | $265.57 | Up $0.00 | $265.57 | $264.55 | 0 |
| 09:42 AM | $265.57 | Up $0.00 | $265.57 | $264.55 | 0 |
| 09:42 AM | $265.57 | Up $0.00 | $265.57 | $264.55 | 0 |
| 09:38 AM | $264.32 | Down $ -0.72 | $264.32 | $264.32 | 100 |
| 09:38 AM | $264.32 | Up $0.00 | $264.32 | $264.32 | 0 |
| 09:38 AM | $264.32 | Up $0.00 | $264.32 | $264.32 | 0 |
| 09:38 AM | $264.32 | Up $0.00 | $264.32 | $264.32 | 0 |
| 09:37 AM | $265.04 | Down $ -0.09 | $265.29 | $265.04 | 600 |
| 09:31 AM | $265.13 | Down $ -0.02 | $265.17 | $265.13 | 200 |
| 09:31 AM | $265.13 | Up $0.00 | $265.17 | $265.13 | 0 |
| 09:31 AM | $265.13 | Up $0.00 | $265.17 | $265.13 | 0 |
| 09:31 AM | $265.13 | Up $0.00 | $265.17 | $265.13 | 0 |
| 09:31 AM | $265.13 | Up $0.00 | $265.17 | $265.13 | 0 |
| 09:31 AM | $265.13 | Up $0.00 | $265.17 | $265.13 | 0 |
| 09:30 AM | $265.15 | Up $0.54 | $265.15 | $265.15 | 300 |
| Previous close | $264.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-06-2025 | $268.84 | $266.06 | $269.45 | $265.84 | 85,400 |
| 11-06-2025 | $264.61 | $266.49 | $266.56 | $264.40 | 115,300 |
| 10-06-2025 | $270.16 | $268.83 | $270.47 | $267.73 | 117,100 |
| 09-06-2025 | $266.97 | $267.99 | $268.30 | $266.22 | 102,400 |
| 06-06-2025 | $267.52 | $267.42 | $268.27 | $266.26 | 129,900 |
| 05-06-2025 | $270.27 | $270.07 | $272.52 | $269.47 | 84,100 |
| 04-06-2025 | $269.31 | $272.93 | $274.16 | $269.18 | 153,600 |
| 03-06-2025 | $275.83 | $276.14 | $276.48 | $274.88 | 86,400 |
| 02-06-2025 | $280.39 | $278.00 | $280.84 | $277.94 | 88,700 |
| 30-05-2025 | $276.30 | $277.80 | $278.49 | $276.01 | 346,600 |
| 29-05-2025 | $275.76 | $276.49 | $278.13 | $275.72 | 71,800 |
| 28-05-2025 | $276.50 | $277.62 | $277.91 | $275.28 | 111,000 |
| 27-05-2025 | $275.56 | $277.41 | $278.34 | $275.51 | 95,300 |
| 26-05-2025 | $270.66 | $271.41 | $272.00 | $269.96 | 29,000 |
| 23-05-2025 | $270.19 | $268.60 | $271.64 | $268.60 | 77,500 |
| 22-05-2025 | $268.07 | $267.28 | $268.37 | $266.48 | 131,300 |
| 21-05-2025 | $266.99 | $266.58 | $267.42 | $265.19 | 118,500 |
| 20-05-2025 | $267.37 | $266.87 | $268.17 | $266.33 | 116,100 |
| 16-05-2025 | $263.79 | $260.68 | $264.06 | $260.51 | 108,400 |
| 15-05-2025 | $261.40 | $259.11 | $261.52 | $259.11 | 129,600 |
| 14-05-2025 | $255.91 | $256.47 | $256.98 | $255.57 | 79,500 |
| 13-05-2025 | $257.21 | $258.23 | $258.52 | $255.74 | 86,000 |
| 12-05-2025 | $257.92 | $258.71 | $259.27 | $257.53 | 69,600 |
| 09-05-2025 | $262.81 | $262.94 | $263.24 | $261.06 | 52,900 |
| 08-05-2025 | $264.16 | $265.41 | $265.41 | $262.19 | 123,200 |
| 07-05-2025 | $271.97 | $271.37 | $272.23 | $269.15 | 125,900 |
| 06-05-2025 | $269.55 | $270.08 | $271.27 | $268.97 | 113,300 |
| 05-05-2025 | $267.66 | $266.84 | $269.12 | $266.40 | 62,400 |
| 02-05-2025 | $266.78 | $265.21 | $266.80 | $263.82 | 69,800 |
| 01-05-2025 | $266.25 | $267.73 | $267.87 | $265.72 | 55,000 |
Graphs are not available, please refer to the detailed table