Quotes and Market Data
Find a quote
WESTON GEORGE
265.67 Down -2.42 (-0.91 %)
Delayed : 2025/07/11 17:40:00
- Previous close $268.09
- Opening $268.09
- Price Ask $265.43
- Price Bid $265.43
- Size Bid 1
- Size Ask 1
- Today High $269.59
- Today Low $265.65
- 52 Weeks High $280.86
- 52 Weeks Low $204.47
- Volume 121,279
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $265.67 | Up $0.00 | $265.67 | $265.67 | 32,800 |
| 03:59 PM | $265.67 | Down $ -0.28 | $266.10 | $265.65 | 5,000 |
| 03:58 PM | $265.95 | Up $0.23 | $265.95 | $265.65 | 4,900 |
| 03:57 PM | $265.72 | Down $ -0.28 | $265.97 | $265.72 | 2,300 |
| 03:56 PM | $266.00 | Down $ -0.93 | $266.54 | $266.00 | 5,700 |
| 03:55 PM | $266.93 | Up $0.51 | $266.93 | $266.71 | 400 |
| 03:54 PM | $266.42 | Up $0.00 | $266.42 | $266.42 | 100 |
| 03:53 PM | $266.42 | Down $ -0.18 | $266.42 | $266.42 | 100 |
| 03:51 PM | $266.60 | Down $ -0.25 | $266.85 | $266.60 | 1,100 |
| 03:51 PM | $266.60 | Up $0.00 | $266.85 | $266.60 | 0 |
| 03:50 PM | $266.85 | Up $0.46 | $266.98 | $266.48 | 3,200 |
| 03:49 PM | $266.39 | Up $0.00 | $266.39 | $266.39 | 100 |
| 03:48 PM | $266.39 | Down $ -0.16 | $266.47 | $266.39 | 200 |
| 03:47 PM | $266.55 | Up $0.06 | $266.55 | $266.47 | 1,200 |
| 03:46 PM | $266.49 | Down $ -0.08 | $266.67 | $266.49 | 300 |
| 03:45 PM | $266.57 | Up $0.05 | $266.57 | $266.49 | 300 |
| 03:44 PM | $266.52 | Up $0.08 | $266.52 | $266.52 | 100 |
| 03:43 PM | $266.44 | Up $0.02 | $266.44 | $266.44 | 100 |
| 03:42 PM | $266.42 | Up $0.00 | $266.56 | $266.42 | 400 |
| 03:41 PM | $266.42 | Down $ -0.08 | $266.42 | $266.42 | 100 |
| 03:38 PM | $266.50 | Down $ -0.03 | $266.53 | $266.50 | 400 |
| 03:38 PM | $266.50 | Up $0.00 | $266.53 | $266.50 | 0 |
| 03:38 PM | $266.50 | Up $0.00 | $266.53 | $266.50 | 0 |
| 03:37 PM | $266.53 | Up $0.01 | $266.53 | $266.53 | 100 |
| 03:34 PM | $266.52 | Up $0.00 | $266.52 | $266.52 | 100 |
| 03:34 PM | $266.52 | Up $0.00 | $266.52 | $266.52 | 0 |
| 03:34 PM | $266.52 | Up $0.00 | $266.52 | $266.52 | 0 |
| 03:33 PM | $266.52 | Down $ -0.06 | $266.52 | $266.52 | 300 |
| 03:32 PM | $266.58 | Up $0.06 | $266.58 | $266.58 | 200 |
| 03:29 PM | $266.52 | Down $ -0.12 | $266.52 | $266.52 | 100 |
| 03:29 PM | $266.52 | Up $0.00 | $266.52 | $266.52 | 0 |
| 03:29 PM | $266.52 | Up $0.00 | $266.52 | $266.52 | 0 |
| 03:26 PM | $266.64 | Down $ -0.09 | $266.73 | $266.61 | 500 |
| 03:26 PM | $266.64 | Up $0.00 | $266.73 | $266.61 | 0 |
| 03:26 PM | $266.64 | Up $0.00 | $266.73 | $266.61 | 0 |
| 03:25 PM | $266.72 | Up $0.26 | $266.73 | $266.50 | 1,200 |
| 03:22 PM | $266.46 | Down $ -0.06 | $266.46 | $266.46 | 100 |
| 03:22 PM | $266.46 | Up $0.00 | $266.46 | $266.46 | 0 |
| 03:22 PM | $266.46 | Up $0.00 | $266.46 | $266.46 | 0 |
| 03:21 PM | $266.52 | Down $ -0.29 | $266.62 | $266.52 | 500 |
| 03:18 PM | $266.81 | Up $0.18 | $266.81 | $266.81 | 100 |
| 03:18 PM | $266.81 | Up $0.00 | $266.81 | $266.81 | 0 |
| 03:18 PM | $266.81 | Up $0.00 | $266.81 | $266.81 | 0 |
| 03:17 PM | $266.63 | Down $ -0.11 | $266.63 | $266.63 | 100 |
| 03:16 PM | $266.74 | Down $ -0.21 | $266.76 | $266.63 | 300 |
| 03:13 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 400 |
| 03:13 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 03:13 PM | $266.95 | Up $0.00 | $266.95 | $266.95 | 0 |
| 03:11 PM | $266.95 | Down $ -0.24 | $266.97 | $266.95 | 800 |
| 03:11 PM | $266.95 | Up $0.00 | $266.97 | $266.95 | 0 |
| 03:09 PM | $267.19 | Up $0.34 | $267.19 | $266.99 | 1,600 |
| 03:09 PM | $267.19 | Up $0.00 | $267.19 | $266.99 | 0 |
| 03:05 PM | $266.85 | Down $ -0.08 | $266.85 | $266.85 | 100 |
| 03:05 PM | $266.85 | Up $0.00 | $266.85 | $266.85 | 0 |
| 03:05 PM | $266.85 | Up $0.00 | $266.85 | $266.85 | 0 |
| 03:05 PM | $266.85 | Up $0.00 | $266.85 | $266.85 | 0 |
| 03:03 PM | $266.93 | Down $ -0.30 | $267.17 | $266.93 | 2,400 |
| 03:03 PM | $266.93 | Up $0.00 | $267.17 | $266.93 | 0 |
| 03:00 PM | $267.23 | Down $ -0.01 | $267.23 | $267.23 | 100 |
| 03:00 PM | $267.23 | Up $0.00 | $267.23 | $267.23 | 0 |
| 03:00 PM | $267.23 | Up $0.00 | $267.23 | $267.23 | 0 |
| 02:58 PM | $267.24 | Up $0.00 | $267.24 | $267.24 | 200 |
| 02:58 PM | $267.24 | Up $0.00 | $267.24 | $267.24 | 0 |
| 02:56 PM | $267.24 | Down $ -0.05 | $267.24 | $267.16 | 200 |
| 02:56 PM | $267.24 | Up $0.00 | $267.24 | $267.16 | 0 |
| 02:55 PM | $267.29 | Up $0.21 | $267.44 | $267.29 | 200 |
| 02:54 PM | $267.08 | Down $ -0.19 | $267.08 | $267.08 | 100 |
| 02:52 PM | $267.27 | Down $ -0.23 | $267.27 | $267.27 | 100 |
| 02:52 PM | $267.27 | Up $0.00 | $267.27 | $267.27 | 0 |
| 02:50 PM | $267.49 | Down $ -0.01 | $267.49 | $267.49 | 100 |
| 02:50 PM | $267.49 | Up $0.00 | $267.49 | $267.49 | 0 |
| 02:48 PM | $267.50 | Up $0.24 | $267.50 | $267.48 | 300 |
| 02:48 PM | $267.50 | Up $0.00 | $267.50 | $267.48 | 0 |
| 02:44 PM | $267.27 | Up $0.09 | $267.27 | $267.27 | 100 |
| 02:44 PM | $267.27 | Up $0.00 | $267.27 | $267.27 | 0 |
| 02:44 PM | $267.27 | Up $0.00 | $267.27 | $267.27 | 0 |
| 02:44 PM | $267.27 | Up $0.00 | $267.27 | $267.27 | 0 |
| 02:42 PM | $267.17 | Up $0.16 | $267.17 | $267.13 | 800 |
| 02:42 PM | $267.17 | Up $0.00 | $267.17 | $267.13 | 0 |
| 02:39 PM | $267.01 | Down $ -0.01 | $267.01 | $267.01 | 100 |
| 02:39 PM | $267.01 | Up $0.00 | $267.01 | $267.01 | 0 |
| 02:39 PM | $267.01 | Up $0.00 | $267.01 | $267.01 | 0 |
| 02:38 PM | $267.02 | Up $0.17 | $267.02 | $266.99 | 800 |
| 02:37 PM | $266.85 | Down $0.00 | $266.85 | $266.85 | 100 |
| 02:33 PM | $266.85 | Up $0.38 | $266.85 | $266.43 | 1,900 |
| 02:33 PM | $266.85 | Up $0.00 | $266.85 | $266.43 | 0 |
| 02:33 PM | $266.85 | Up $0.00 | $266.85 | $266.43 | 0 |
| 02:33 PM | $266.85 | Up $0.00 | $266.85 | $266.43 | 0 |
| 02:31 PM | $266.47 | Down $ -0.19 | $266.48 | $266.47 | 200 |
| 02:31 PM | $266.47 | Up $0.00 | $266.48 | $266.47 | 0 |
| 02:30 PM | $266.67 | Up $0.05 | $266.67 | $266.39 | 300 |
| 02:28 PM | $266.62 | Down $ -0.15 | $266.74 | $266.62 | 500 |
| 02:28 PM | $266.62 | Up $0.00 | $266.74 | $266.62 | 0 |
| 02:25 PM | $266.77 | Down $ -0.21 | $266.78 | $266.77 | 900 |
| 02:25 PM | $266.77 | Up $0.00 | $266.78 | $266.77 | 0 |
| 02:25 PM | $266.77 | Up $0.00 | $266.78 | $266.77 | 0 |
| 02:24 PM | $266.98 | Up $0.01 | $266.98 | $266.98 | 100 |
| 02:23 PM | $266.97 | Down $ -0.01 | $266.98 | $266.97 | 500 |
| 02:22 PM | $266.98 | Down $ -0.01 | $266.99 | $266.98 | 800 |
| 02:21 PM | $266.99 | Down $ -0.02 | $266.99 | $266.99 | 100 |
| 02:19 PM | $267.01 | Down $ -0.02 | $267.01 | $267.01 | 100 |
| 02:19 PM | $267.01 | Up $0.00 | $267.01 | $267.01 | 0 |
| 02:18 PM | $267.03 | Down $ -0.01 | $267.03 | $267.03 | 100 |
| 02:16 PM | $267.04 | Down $ -0.04 | $267.05 | $267.04 | 400 |
| 02:16 PM | $267.04 | Up $0.00 | $267.05 | $267.04 | 0 |
| 02:14 PM | $267.08 | Up $0.09 | $267.28 | $267.08 | 1,300 |
| 02:14 PM | $267.08 | Up $0.00 | $267.28 | $267.08 | 0 |
| 02:10 PM | $266.99 | Up $0.00 | $266.99 | $266.99 | 100 |
| 02:10 PM | $266.99 | Up $0.00 | $266.99 | $266.99 | 0 |
| 02:10 PM | $266.99 | Up $0.00 | $266.99 | $266.99 | 0 |
| 02:10 PM | $266.99 | Up $0.00 | $266.99 | $266.99 | 0 |
| 02:09 PM | $266.99 | Down $ -0.10 | $266.99 | $266.99 | 100 |
| 02:07 PM | $267.09 | Up $0.11 | $267.09 | $266.98 | 300 |
| 02:07 PM | $267.09 | Up $0.00 | $267.09 | $266.98 | 0 |
| 02:04 PM | $266.98 | Down $ -0.25 | $267.15 | $266.98 | 1,000 |
| 02:04 PM | $266.98 | Up $0.00 | $267.15 | $266.98 | 0 |
| 02:04 PM | $266.98 | Up $0.00 | $267.15 | $266.98 | 0 |
| 02:03 PM | $267.23 | Up $0.00 | $267.23 | $267.23 | 100 |
| 02:00 PM | $267.23 | Up $0.05 | $267.38 | $267.23 | 400 |
| 02:00 PM | $267.23 | Up $0.00 | $267.38 | $267.23 | 0 |
| 02:00 PM | $267.23 | Up $0.00 | $267.38 | $267.23 | 0 |
| 01:56 PM | $267.18 | Down $ -0.03 | $267.18 | $267.18 | 100 |
| 01:56 PM | $267.18 | Up $0.00 | $267.18 | $267.18 | 0 |
| 01:56 PM | $267.18 | Up $0.00 | $267.18 | $267.18 | 0 |
| 01:56 PM | $267.18 | Up $0.00 | $267.18 | $267.18 | 0 |
| 01:53 PM | $267.21 | Down $ -0.02 | $267.21 | $267.21 | 100 |
| 01:53 PM | $267.21 | Up $0.00 | $267.21 | $267.21 | 0 |
| 01:53 PM | $267.21 | Up $0.00 | $267.21 | $267.21 | 0 |
| 01:50 PM | $267.23 | Up $0.13 | $267.26 | $267.10 | 700 |
| 01:50 PM | $267.23 | Up $0.00 | $267.26 | $267.10 | 0 |
| 01:50 PM | $267.23 | Up $0.00 | $267.26 | $267.10 | 0 |
| 01:47 PM | $267.10 | Up $0.27 | $267.10 | $267.08 | 500 |
| 01:47 PM | $267.10 | Up $0.00 | $267.10 | $267.08 | 0 |
| 01:47 PM | $267.10 | Up $0.00 | $267.10 | $267.08 | 0 |
| 01:45 PM | $266.83 | Up $0.07 | $266.83 | $266.76 | 700 |
| 01:45 PM | $266.83 | Up $0.00 | $266.83 | $266.76 | 0 |
| 01:43 PM | $266.76 | Up $0.27 | $266.76 | $266.75 | 700 |
| 01:43 PM | $266.76 | Up $0.00 | $266.76 | $266.75 | 0 |
| 01:41 PM | $266.49 | Up $0.13 | $266.49 | $266.49 | 100 |
| 01:41 PM | $266.49 | Up $0.00 | $266.49 | $266.49 | 0 |
| 01:35 PM | $266.35 | Down $ -0.12 | $266.36 | $266.35 | 200 |
| 01:35 PM | $266.35 | Up $0.00 | $266.36 | $266.35 | 0 |
| 01:35 PM | $266.35 | Up $0.00 | $266.36 | $266.35 | 0 |
| 01:35 PM | $266.35 | Up $0.00 | $266.36 | $266.35 | 0 |
| 01:35 PM | $266.35 | Up $0.00 | $266.36 | $266.35 | 0 |
| 01:35 PM | $266.35 | Up $0.00 | $266.36 | $266.35 | 0 |
| 01:34 PM | $266.47 | Down $ -0.29 | $266.47 | $266.47 | 100 |
| 01:33 PM | $266.76 | Down $ -0.10 | $266.79 | $266.76 | 400 |
| 01:31 PM | $266.86 | Up $0.08 | $266.88 | $266.86 | 200 |
| 01:31 PM | $266.86 | Up $0.00 | $266.88 | $266.86 | 0 |
| 01:29 PM | $266.78 | Down $ -0.11 | $266.78 | $266.78 | 100 |
| 01:29 PM | $266.78 | Up $0.00 | $266.78 | $266.78 | 0 |
| 01:27 PM | $266.89 | Down $ -0.17 | $267.12 | $266.89 | 1,100 |
| 01:27 PM | $266.89 | Up $0.00 | $267.12 | $266.89 | 0 |
| 01:26 PM | $267.06 | Up $0.00 | $267.06 | $267.06 | 100 |
| 01:23 PM | $267.06 | Down $ -0.08 | $267.06 | $267.06 | 100 |
| 01:23 PM | $267.06 | Up $0.00 | $267.06 | $267.06 | 0 |
| 01:23 PM | $267.06 | Up $0.00 | $267.06 | $267.06 | 0 |
| 01:19 PM | $267.14 | Down $ -0.34 | $267.36 | $267.14 | 1,300 |
| 01:19 PM | $267.14 | Up $0.00 | $267.36 | $267.14 | 0 |
| 01:19 PM | $267.14 | Up $0.00 | $267.36 | $267.14 | 0 |
| 01:19 PM | $267.14 | Up $0.00 | $267.36 | $267.14 | 0 |
| 01:17 PM | $267.48 | Down $ -0.01 | $267.48 | $267.48 | 100 |
| 01:17 PM | $267.48 | Up $0.00 | $267.48 | $267.48 | 0 |
| 01:14 PM | $267.49 | Up $0.03 | $267.49 | $267.48 | 200 |
| 01:14 PM | $267.49 | Up $0.00 | $267.49 | $267.48 | 0 |
| 01:14 PM | $267.49 | Up $0.00 | $267.49 | $267.48 | 0 |
| 01:13 PM | $267.46 | Down $ -0.01 | $267.46 | $267.46 | 100 |
| 01:12 PM | $267.47 | Up $0.01 | $267.47 | $267.47 | 200 |
| 01:11 PM | $267.46 | Up $0.30 | $267.46 | $267.44 | 700 |
| 01:09 PM | $267.16 | Up $0.02 | $267.16 | $267.16 | 100 |
| 01:09 PM | $267.16 | Up $0.00 | $267.16 | $267.16 | 0 |
| 01:07 PM | $267.14 | Down $ -0.17 | $267.35 | $267.14 | 200 |
| 01:07 PM | $267.14 | Up $0.00 | $267.35 | $267.14 | 0 |
| 01:05 PM | $267.31 | Down $ -0.31 | $267.50 | $267.31 | 300 |
| 01:05 PM | $267.31 | Up $0.00 | $267.50 | $267.31 | 0 |
| 01:04 PM | $267.62 | Down $ -0.05 | $267.63 | $267.62 | 300 |
| 01:03 PM | $267.67 | Up $0.00 | $267.67 | $267.67 | 200 |
| 01:01 PM | $267.67 | Down $ -0.20 | $267.67 | $267.67 | 100 |
| 01:01 PM | $267.67 | Up $0.00 | $267.67 | $267.67 | 0 |
| 01:00 PM | $267.87 | Up $0.83 | $267.87 | $267.16 | 1,100 |
| 12:59 PM | $267.04 | Up $0.00 | $267.04 | $267.03 | 300 |
| 12:58 PM | $267.04 | Down $ -0.17 | $267.04 | $267.04 | 100 |
| 12:56 PM | $267.21 | Up $0.17 | $267.21 | $267.21 | 100 |
| 12:56 PM | $267.21 | Up $0.00 | $267.21 | $267.21 | 0 |
| 12:55 PM | $267.04 | Up $0.01 | $267.04 | $267.04 | 200 |
| 12:49 PM | $267.03 | Down $ -0.22 | $267.03 | $267.03 | 100 |
| 12:49 PM | $267.03 | Up $0.00 | $267.03 | $267.03 | 0 |
| 12:49 PM | $267.03 | Up $0.00 | $267.03 | $267.03 | 0 |
| 12:49 PM | $267.03 | Up $0.00 | $267.03 | $267.03 | 0 |
| 12:49 PM | $267.03 | Up $0.00 | $267.03 | $267.03 | 0 |
| 12:49 PM | $267.03 | Up $0.00 | $267.03 | $267.03 | 0 |
| 12:48 PM | $267.25 | Down $ -0.28 | $267.32 | $267.25 | 1,000 |
| 12:40 PM | $267.53 | Up $0.92 | $267.53 | $266.90 | 1,300 |
| 12:40 PM | $267.53 | Up $0.00 | $267.53 | $266.90 | 0 |
| 12:40 PM | $267.53 | Up $0.00 | $267.53 | $266.90 | 0 |
| 12:40 PM | $267.53 | Up $0.00 | $267.53 | $266.90 | 0 |
| 12:40 PM | $267.53 | Up $0.00 | $267.53 | $266.90 | 0 |
| 12:40 PM | $267.53 | Up $0.00 | $267.53 | $266.90 | 0 |
| 12:40 PM | $267.53 | Up $0.00 | $267.53 | $266.90 | 0 |
| 12:40 PM | $267.53 | Up $0.00 | $267.53 | $266.90 | 0 |
| 12:34 PM | $266.61 | Down $ -0.33 | $266.62 | $266.61 | 200 |
| 12:34 PM | $266.61 | Up $0.00 | $266.62 | $266.61 | 0 |
| 12:34 PM | $266.61 | Up $0.00 | $266.62 | $266.61 | 0 |
| 12:34 PM | $266.61 | Up $0.00 | $266.62 | $266.61 | 0 |
| 12:34 PM | $266.61 | Up $0.00 | $266.62 | $266.61 | 0 |
| 12:34 PM | $266.61 | Up $0.00 | $266.62 | $266.61 | 0 |
| 12:33 PM | $266.94 | Down $ -0.27 | $267.11 | $266.94 | 900 |
| 12:30 PM | $267.21 | Up $0.10 | $267.21 | $267.11 | 300 |
| 12:30 PM | $267.21 | Up $0.00 | $267.21 | $267.11 | 0 |
| 12:30 PM | $267.21 | Up $0.00 | $267.21 | $267.11 | 0 |
| 12:29 PM | $267.11 | Down $ -0.01 | $267.11 | $267.11 | 100 |
| 12:26 PM | $267.12 | Up $0.00 | $267.12 | $267.12 | 100 |
| 12:26 PM | $267.12 | Up $0.00 | $267.12 | $267.12 | 0 |
| 12:26 PM | $267.12 | Up $0.00 | $267.12 | $267.12 | 0 |
| 12:25 PM | $267.12 | Up $0.00 | $267.12 | $267.12 | 100 |
| 12:21 PM | $267.12 | Up $0.01 | $267.13 | $267.12 | 200 |
| 12:21 PM | $267.12 | Up $0.00 | $267.13 | $267.12 | 0 |
| 12:21 PM | $267.12 | Up $0.00 | $267.13 | $267.12 | 0 |
| 12:21 PM | $267.12 | Up $0.00 | $267.13 | $267.12 | 0 |
| 12:19 PM | $267.11 | Down $ -0.02 | $267.11 | $267.11 | 100 |
| 12:19 PM | $267.11 | Up $0.00 | $267.11 | $267.11 | 0 |
| 12:17 PM | $267.13 | Down $ -0.21 | $267.13 | $267.13 | 100 |
| 12:17 PM | $267.13 | Up $0.00 | $267.13 | $267.13 | 0 |
| 12:15 PM | $267.34 | Up $0.23 | $267.34 | $267.34 | 100 |
| 12:15 PM | $267.34 | Up $0.00 | $267.34 | $267.34 | 0 |
| 12:14 PM | $267.11 | Down $ -0.28 | $267.23 | $267.11 | 300 |
| 12:06 PM | $267.39 | Down $ -0.01 | $267.39 | $267.39 | 100 |
| 12:06 PM | $267.39 | Up $0.00 | $267.39 | $267.39 | 0 |
| 12:06 PM | $267.39 | Up $0.00 | $267.39 | $267.39 | 0 |
| 12:06 PM | $267.39 | Up $0.00 | $267.39 | $267.39 | 0 |
| 12:06 PM | $267.39 | Up $0.00 | $267.39 | $267.39 | 0 |
| 12:06 PM | $267.39 | Up $0.00 | $267.39 | $267.39 | 0 |
| 12:06 PM | $267.39 | Up $0.00 | $267.39 | $267.39 | 0 |
| 12:06 PM | $267.39 | Up $0.00 | $267.39 | $267.39 | 0 |
| 12:04 PM | $267.40 | Down $ -0.71 | $267.78 | $267.40 | 900 |
| 12:04 PM | $267.40 | Up $0.00 | $267.78 | $267.40 | 0 |
| 12:01 PM | $268.11 | Up $0.27 | $268.11 | $268.11 | 100 |
| 12:01 PM | $268.11 | Up $0.00 | $268.11 | $268.11 | 0 |
| 12:01 PM | $268.11 | Up $0.00 | $268.11 | $268.11 | 0 |
| 11:40 AM | $267.84 | Down $ -0.03 | $267.86 | $267.84 | 300 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:40 AM | $267.84 | Up $0.00 | $267.86 | $267.84 | 0 |
| 11:39 AM | $267.87 | Down $ -0.27 | $268.03 | $267.85 | 1,300 |
| 11:37 AM | $268.14 | Up $0.95 | $268.14 | $267.43 | 900 |
| 11:37 AM | $268.14 | Up $0.00 | $268.14 | $267.43 | 0 |
| 11:35 AM | $267.19 | Down $ -0.23 | $267.19 | $267.19 | 100 |
| 11:35 AM | $267.19 | Up $0.00 | $267.19 | $267.19 | 0 |
| 11:31 AM | $267.42 | Up $0.26 | $267.42 | $267.42 | 100 |
| 11:31 AM | $267.42 | Up $0.00 | $267.42 | $267.42 | 0 |
| 11:31 AM | $267.42 | Up $0.00 | $267.42 | $267.42 | 0 |
| 11:31 AM | $267.42 | Up $0.00 | $267.42 | $267.42 | 0 |
| 11:28 AM | $267.16 | Up $0.15 | $267.16 | $267.16 | 100 |
| 11:28 AM | $267.16 | Up $0.00 | $267.16 | $267.16 | 0 |
| 11:28 AM | $267.16 | Up $0.00 | $267.16 | $267.16 | 0 |
| 11:26 AM | $267.01 | Up $0.15 | $267.15 | $267.01 | 200 |
| 11:26 AM | $267.01 | Up $0.00 | $267.15 | $267.01 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 100 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:12 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 11:11 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 100 |
| 11:10 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 200 |
| 11:09 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 200 |
| 11:08 AM | $266.86 | Down $ -0.01 | $266.86 | $266.86 | 100 |
| 11:07 AM | $266.87 | Up $0.00 | $266.87 | $266.87 | 100 |
| 11:05 AM | $266.87 | Up $0.01 | $266.87 | $266.86 | 200 |
| 11:05 AM | $266.87 | Up $0.00 | $266.87 | $266.86 | 0 |
| 11:04 AM | $266.86 | Down $ -0.47 | $266.87 | $266.86 | 1,000 |
| 10:59 AM | $267.33 | Up $0.15 | $267.34 | $267.16 | 400 |
| 10:59 AM | $267.33 | Up $0.00 | $267.34 | $267.16 | 0 |
| 10:59 AM | $267.33 | Up $0.00 | $267.34 | $267.16 | 0 |
| 10:59 AM | $267.33 | Up $0.00 | $267.34 | $267.16 | 0 |
| 10:59 AM | $267.33 | Up $0.00 | $267.34 | $267.16 | 0 |
| 10:57 AM | $267.18 | Up $0.28 | $267.18 | $267.18 | 100 |
| 10:57 AM | $267.18 | Up $0.00 | $267.18 | $267.18 | 0 |
| 10:55 AM | $266.91 | Up $0.44 | $266.91 | $266.80 | 700 |
| 10:55 AM | $266.91 | Up $0.00 | $266.91 | $266.80 | 0 |
| 10:51 AM | $266.46 | Up $0.00 | $266.46 | $266.46 | 100 |
| 10:51 AM | $266.46 | Up $0.00 | $266.46 | $266.46 | 0 |
| 10:51 AM | $266.46 | Up $0.00 | $266.46 | $266.46 | 0 |
| 10:51 AM | $266.46 | Up $0.00 | $266.46 | $266.46 | 0 |
| 10:48 AM | $266.46 | Down $ -0.45 | $266.86 | $266.46 | 200 |
| 10:48 AM | $266.46 | Up $0.00 | $266.86 | $266.46 | 0 |
| 10:48 AM | $266.46 | Up $0.00 | $266.86 | $266.46 | 0 |
| 10:44 AM | $266.91 | Up $0.02 | $266.95 | $266.91 | 200 |
| 10:44 AM | $266.91 | Up $0.00 | $266.95 | $266.91 | 0 |
| 10:44 AM | $266.91 | Up $0.00 | $266.95 | $266.91 | 0 |
| 10:44 AM | $266.91 | Up $0.00 | $266.95 | $266.91 | 0 |
| 10:39 AM | $266.89 | Up $0.55 | $266.89 | $266.82 | 300 |
| 10:39 AM | $266.89 | Up $0.00 | $266.89 | $266.82 | 0 |
| 10:39 AM | $266.89 | Up $0.00 | $266.89 | $266.82 | 0 |
| 10:39 AM | $266.89 | Up $0.00 | $266.89 | $266.82 | 0 |
| 10:39 AM | $266.89 | Up $0.00 | $266.89 | $266.82 | 0 |
| 10:37 AM | $266.34 | Up $0.16 | $266.34 | $266.18 | 800 |
| 10:37 AM | $266.34 | Up $0.00 | $266.34 | $266.18 | 0 |
| 10:31 AM | $266.18 | Down $ -0.08 | $266.18 | $266.18 | 100 |
| 10:31 AM | $266.18 | Up $0.00 | $266.18 | $266.18 | 0 |
| 10:31 AM | $266.18 | Up $0.00 | $266.18 | $266.18 | 0 |
| 10:31 AM | $266.18 | Up $0.00 | $266.18 | $266.18 | 0 |
| 10:31 AM | $266.18 | Up $0.00 | $266.18 | $266.18 | 0 |
| 10:31 AM | $266.18 | Up $0.00 | $266.18 | $266.18 | 0 |
| 10:30 AM | $266.26 | Down $ -0.16 | $266.36 | $266.26 | 300 |
| 10:29 AM | $266.42 | Up $0.16 | $266.42 | $266.42 | 200 |
| 10:28 AM | $266.26 | Up $0.26 | $266.26 | $266.26 | 100 |
| 10:25 AM | $266.00 | Down $ -0.05 | $266.00 | $265.99 | 300 |
| 10:25 AM | $266.00 | Up $0.00 | $266.00 | $265.99 | 0 |
| 10:25 AM | $266.00 | Up $0.00 | $266.00 | $265.99 | 0 |
| 10:24 AM | $266.05 | Down $ -0.46 | $266.05 | $266.05 | 100 |
| 10:23 AM | $266.51 | Down $ -0.44 | $266.95 | $266.51 | 200 |
| 10:22 AM | $266.95 | Down $ -0.01 | $266.97 | $266.95 | 200 |
| 10:21 AM | $266.96 | Down $ -0.70 | $267.12 | $266.96 | 400 |
| 10:18 AM | $267.66 | Up $0.81 | $267.66 | $267.53 | 500 |
| 10:18 AM | $267.66 | Up $0.00 | $267.66 | $267.53 | 0 |
| 10:18 AM | $267.66 | Up $0.00 | $267.66 | $267.53 | 0 |
| 10:17 AM | $266.86 | Up $0.30 | $266.86 | $266.86 | 100 |
| 10:16 AM | $266.56 | Down $ -0.89 | $267.02 | $266.56 | 600 |
| 10:15 AM | $267.45 | Down $ -0.42 | $267.81 | $267.45 | 900 |
| 10:13 AM | $267.87 | Down $ -0.24 | $268.39 | $267.83 | 400 |
| 10:13 AM | $267.87 | Up $0.00 | $268.39 | $267.83 | 0 |
| 10:12 AM | $268.11 | Up $0.63 | $268.11 | $268.11 | 200 |
| 10:10 AM | $267.48 | Down $ -1.41 | $268.56 | $267.39 | 2,000 |
| 10:10 AM | $267.48 | Up $0.00 | $268.56 | $267.39 | 0 |
| 10:05 AM | $268.90 | Down $ -0.69 | $269.27 | $268.90 | 200 |
| 10:05 AM | $268.90 | Up $0.00 | $269.27 | $268.90 | 0 |
| 10:05 AM | $268.90 | Up $0.00 | $269.27 | $268.90 | 0 |
| 10:05 AM | $268.90 | Up $0.00 | $269.27 | $268.90 | 0 |
| 10:05 AM | $268.90 | Up $0.00 | $269.27 | $268.90 | 0 |
| 10:00 AM | $269.59 | Up $0.44 | $269.59 | $269.46 | 200 |
| 10:00 AM | $269.59 | Up $0.00 | $269.59 | $269.46 | 0 |
| 10:00 AM | $269.59 | Up $0.00 | $269.59 | $269.46 | 0 |
| 10:00 AM | $269.59 | Up $0.00 | $269.59 | $269.46 | 0 |
| 10:00 AM | $269.59 | Up $0.00 | $269.59 | $269.46 | 0 |
| 09:56 AM | $269.15 | Up $1.14 | $269.15 | $268.56 | 200 |
| 09:56 AM | $269.15 | Up $0.00 | $269.15 | $268.56 | 0 |
| 09:56 AM | $269.15 | Up $0.00 | $269.15 | $268.56 | 0 |
| 09:56 AM | $269.15 | Up $0.00 | $269.15 | $268.56 | 0 |
| 09:35 AM | $268.00 | Down $ -0.09 | $268.00 | $268.00 | 100 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:35 AM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 09:30 AM | $268.09 | Up $0.00 | $268.09 | $268.09 | 300 |
| 09:30 AM | $268.09 | Up $0.00 | $268.09 | $268.09 | 0 |
| 09:30 AM | $268.09 | Up $0.00 | $268.09 | $268.09 | 0 |
| 09:30 AM | $268.09 | Up $0.00 | $268.09 | $268.09 | 0 |
| 09:30 AM | $268.09 | Up $0.00 | $268.09 | $268.09 | 0 |
| Previous close | $268.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $265.67 | $268.11 | $268.11 | $265.65 | 101,600 |
| 10-07-2025 | $268.09 | $270.60 | $270.79 | $268.07 | 69,800 |
| 09-07-2025 | $270.73 | $270.22 | $271.10 | $269.18 | 87,300 |
| 08-07-2025 | $271.04 | $271.78 | $271.97 | $269.09 | 74,000 |
| 07-07-2025 | $271.13 | $272.71 | $273.47 | $271.13 | 55,800 |
| 04-07-2025 | $270.89 | $271.89 | $272.87 | $270.82 | 29,600 |
| 03-07-2025 | $270.02 | $270.39 | $271.90 | $269.93 | 51,300 |
| 02-07-2025 | $266.03 | $263.54 | $266.09 | $262.62 | 136,700 |
| 30-06-2025 | $273.11 | $269.10 | $273.20 | $268.98 | 98,300 |
| 27-06-2025 | $270.67 | $270.65 | $270.92 | $268.79 | 98,500 |
| 26-06-2025 | $269.18 | $270.04 | $270.67 | $268.00 | 63,500 |
| 25-06-2025 | $269.05 | $270.95 | $271.04 | $268.54 | 87,500 |
| 24-06-2025 | $275.36 | $274.24 | $277.43 | $273.29 | 64,100 |
| 23-06-2025 | $272.22 | $271.55 | $273.10 | $270.89 | 59,700 |
| 20-06-2025 | $267.32 | $267.07 | $268.47 | $266.86 | 195,000 |
| 19-06-2025 | $268.26 | $268.19 | $268.90 | $268.01 | 27,700 |
| 18-06-2025 | $268.97 | $267.22 | $269.41 | $266.94 | 116,300 |
| 17-06-2025 | $265.80 | $265.92 | $266.25 | $264.50 | 62,400 |
| 16-06-2025 | $265.12 | $265.02 | $266.57 | $264.67 | 103,700 |
| 13-06-2025 | $267.61 | $268.00 | $268.63 | $266.49 | 67,000 |
| 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 |
Graphs are not available, please refer to the detailed table