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