Print

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
Back to top