Quotes and Market Data
Find a quote
ATKINSREALIS GROUP INC
67.21 Up 1.51 (2.25 %)
Delayed : 2024/10/21 16:00:01
- Previous close $65.70
- Opening $65.65
- Price Ask $66.72
- Price Bid $66.72
- Size Bid 1
- Size Ask 1
- Today High $67.28
- Today Low $65.65
- 52 Weeks High $67.28
- 52 Weeks Low $37.09
- Volume 501,993
Fundamentals
- P/E Ratio : 35.71
- Earnings/Share : 1.27
- Dividends/Share : $0.02
- Current Div. Yield : 0.12
- Market Cap (M) : 11,780.26
- Shares Out (M) : 175.28
- Exchange : XTSE
- Ex Dividend Date : 2024/08/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.21 | Up $0.03 | $67.21 | $67.21 | 73,200 |
| 03:59 PM | $67.18 | Up $0.04 | $67.23 | $67.12 | 33,900 |
| 03:58 PM | $67.14 | Up $0.01 | $67.14 | $67.11 | 10,900 |
| 03:57 PM | $67.13 | Down $ -0.01 | $67.13 | $67.09 | 8,000 |
| 03:56 PM | $67.14 | Up $0.01 | $67.14 | $67.12 | 2,500 |
| 03:55 PM | $67.13 | Up $0.00 | $67.14 | $67.11 | 4,900 |
| 03:54 PM | $67.13 | Down $ -0.01 | $67.14 | $67.10 | 2,600 |
| 03:53 PM | $67.14 | Up $0.10 | $67.14 | $67.08 | 3,000 |
| 03:52 PM | $67.04 | Up $0.00 | $67.08 | $66.99 | 7,500 |
| 03:51 PM | $67.04 | Up $0.04 | $67.04 | $67.02 | 500 |
| 03:50 PM | $67.00 | Up $0.15 | $67.05 | $66.84 | 11,000 |
| 03:49 PM | $66.85 | Up $0.05 | $66.85 | $66.80 | 9,200 |
| 03:48 PM | $66.80 | Up $0.01 | $66.80 | $66.79 | 700 |
| 03:47 PM | $66.79 | Up $0.00 | $66.79 | $66.78 | 2,600 |
| 03:46 PM | $66.79 | Up $0.00 | $66.79 | $66.78 | 200 |
| 03:43 PM | $66.79 | Up $0.03 | $66.79 | $66.76 | 2,700 |
| 03:43 PM | $66.79 | Up $0.00 | $66.79 | $66.76 | 0 |
| 03:43 PM | $66.79 | Up $0.00 | $66.79 | $66.76 | 0 |
| 03:42 PM | $66.76 | Up $0.01 | $66.76 | $66.75 | 200 |
| 03:41 PM | $66.75 | Up $0.00 | $66.75 | $66.75 | 100 |
| 03:40 PM | $66.75 | Down $0.00 | $66.76 | $66.75 | 200 |
| 03:39 PM | $66.75 | Down $ -0.01 | $66.75 | $66.75 | 300 |
| 03:35 PM | $66.76 | Up $0.01 | $66.76 | $66.76 | 100 |
| 03:35 PM | $66.76 | Up $0.00 | $66.76 | $66.76 | 0 |
| 03:35 PM | $66.76 | Up $0.00 | $66.76 | $66.76 | 0 |
| 03:35 PM | $66.76 | Up $0.00 | $66.76 | $66.76 | 0 |
| 03:34 PM | $66.75 | Up $0.02 | $66.75 | $66.74 | 1,600 |
| 03:33 PM | $66.73 | Down $ -0.02 | $66.75 | $66.73 | 1,600 |
| 03:32 PM | $66.75 | Up $0.03 | $66.75 | $66.73 | 600 |
| 03:31 PM | $66.72 | Up $0.00 | $66.73 | $66.72 | 2,200 |
| 03:30 PM | $66.72 | Up $0.00 | $66.72 | $66.72 | 100 |
| 03:28 PM | $66.72 | Up $0.00 | $66.72 | $66.71 | 2,300 |
| 03:28 PM | $66.72 | Up $0.00 | $66.72 | $66.71 | 0 |
| 03:27 PM | $66.72 | Up $0.02 | $66.72 | $66.72 | 300 |
| 03:26 PM | $66.70 | Down $ -0.02 | $66.71 | $66.70 | 600 |
| 03:25 PM | $66.72 | Up $0.01 | $66.73 | $66.70 | 2,200 |
| 03:22 PM | $66.71 | Down $ -0.04 | $66.75 | $66.71 | 1,100 |
| 03:22 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 0 |
| 03:22 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 0 |
| 03:21 PM | $66.75 | Up $0.03 | $66.75 | $66.71 | 1,100 |
| 03:20 PM | $66.72 | Down $ -0.01 | $66.74 | $66.72 | 800 |
| 03:19 PM | $66.73 | Up $0.00 | $66.73 | $66.73 | 700 |
| 03:18 PM | $66.73 | Up $0.00 | $66.73 | $66.70 | 1,100 |
| 03:17 PM | $66.73 | Up $0.03 | $66.73 | $66.73 | 200 |
| 03:15 PM | $66.70 | Down $0.00 | $66.70 | $66.70 | 100 |
| 03:15 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 03:11 PM | $66.71 | Down $ -0.05 | $66.75 | $66.71 | 5,100 |
| 03:11 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 0 |
| 03:11 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 0 |
| 03:11 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 0 |
| 03:10 PM | $66.75 | Up $0.01 | $66.75 | $66.75 | 400 |
| 03:09 PM | $66.74 | Down $ -0.01 | $66.78 | $66.74 | 2,900 |
| 03:08 PM | $66.75 | Up $0.01 | $66.75 | $66.75 | 1,100 |
| 03:07 PM | $66.74 | Up $0.02 | $66.74 | $66.74 | 100 |
| 03:06 PM | $66.73 | Down $ -0.03 | $66.73 | $66.73 | 600 |
| 03:04 PM | $66.75 | Down $ -0.01 | $66.75 | $66.75 | 100 |
| 03:04 PM | $66.75 | Up $0.00 | $66.75 | $66.75 | 0 |
| 03:03 PM | $66.76 | Up $0.04 | $66.76 | $66.71 | 1,200 |
| 03:02 PM | $66.72 | Down $ -0.04 | $66.74 | $66.72 | 600 |
| 03:01 PM | $66.76 | Up $0.00 | $66.76 | $66.76 | 100 |
| 03:00 PM | $66.76 | Up $0.01 | $66.76 | $66.74 | 1,200 |
| 02:59 PM | $66.75 | Up $0.04 | $66.75 | $66.69 | 3,200 |
| 02:58 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 100 |
| 02:55 PM | $66.71 | Down $ -0.01 | $66.71 | $66.71 | 100 |
| 02:55 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 02:55 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 02:53 PM | $66.72 | Down $ -0.02 | $66.72 | $66.71 | 700 |
| 02:53 PM | $66.72 | Up $0.00 | $66.72 | $66.71 | 0 |
| 02:51 PM | $66.74 | Up $0.05 | $66.75 | $66.73 | 1,500 |
| 02:51 PM | $66.74 | Up $0.00 | $66.75 | $66.73 | 0 |
| 02:50 PM | $66.69 | Down $ -0.03 | $66.72 | $66.68 | 500 |
| 02:49 PM | $66.72 | Up $0.01 | $66.72 | $66.71 | 200 |
| 02:47 PM | $66.71 | Down $ -0.01 | $66.71 | $66.71 | 300 |
| 02:47 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 02:46 PM | $66.72 | Up $0.00 | $66.73 | $66.72 | 1,800 |
| 02:45 PM | $66.72 | Up $0.00 | $66.72 | $66.72 | 500 |
| 02:44 PM | $66.72 | Up $0.02 | $66.72 | $66.67 | 600 |
| 02:43 PM | $66.70 | Down $ -0.03 | $66.71 | $66.65 | 1,000 |
| 02:42 PM | $66.73 | Down $ -0.01 | $66.73 | $66.73 | 100 |
| 02:41 PM | $66.74 | Up $0.00 | $66.74 | $66.69 | 700 |
| 02:40 PM | $66.74 | Down $ -0.03 | $66.75 | $66.74 | 600 |
| 02:39 PM | $66.77 | Up $0.02 | $66.77 | $66.76 | 400 |
| 02:38 PM | $66.75 | Up $0.05 | $66.75 | $66.66 | 11,500 |
| 02:37 PM | $66.70 | Down $ -0.08 | $66.72 | $66.69 | 500 |
| 02:36 PM | $66.78 | Down $ -0.04 | $66.84 | $66.78 | 1,200 |
| 02:34 PM | $66.82 | Up $0.09 | $66.84 | $66.77 | 1,300 |
| 02:34 PM | $66.82 | Up $0.00 | $66.84 | $66.77 | 0 |
| 02:33 PM | $66.73 | Up $0.05 | $66.73 | $66.69 | 1,300 |
| 02:32 PM | $66.69 | Down $0.00 | $66.70 | $66.68 | 2,600 |
| 02:31 PM | $66.69 | Up $0.01 | $66.69 | $66.68 | 400 |
| 02:30 PM | $66.68 | Down $ -0.03 | $66.74 | $66.66 | 3,500 |
| 02:29 PM | $66.71 | Up $0.07 | $66.71 | $66.65 | 1,700 |
| 02:28 PM | $66.64 | Up $0.02 | $66.64 | $66.63 | 800 |
| 02:26 PM | $66.62 | Up $0.02 | $66.64 | $66.62 | 900 |
| 02:26 PM | $66.62 | Up $0.00 | $66.64 | $66.62 | 0 |
| 02:24 PM | $66.60 | Down $ -0.13 | $66.70 | $66.60 | 1,500 |
| 02:24 PM | $66.60 | Up $0.00 | $66.70 | $66.60 | 0 |
| 02:20 PM | $66.73 | Up $0.01 | $66.73 | $66.72 | 500 |
| 02:20 PM | $66.73 | Up $0.00 | $66.73 | $66.72 | 0 |
| 02:20 PM | $66.73 | Up $0.00 | $66.73 | $66.72 | 0 |
| 02:20 PM | $66.73 | Up $0.00 | $66.73 | $66.72 | 0 |
| 02:19 PM | $66.72 | Up $0.06 | $66.72 | $66.67 | 1,100 |
| 02:17 PM | $66.66 | Down $ -0.01 | $66.67 | $66.66 | 300 |
| 02:17 PM | $66.66 | Up $0.00 | $66.67 | $66.66 | 0 |
| 02:16 PM | $66.67 | Down $ -0.02 | $66.67 | $66.67 | 100 |
| 02:13 PM | $66.69 | Down $ -0.03 | $66.72 | $66.69 | 800 |
| 02:13 PM | $66.69 | Up $0.00 | $66.72 | $66.69 | 0 |
| 02:13 PM | $66.69 | Up $0.00 | $66.72 | $66.69 | 0 |
| 02:12 PM | $66.72 | Up $0.06 | $66.72 | $66.66 | 1,300 |
| 02:11 PM | $66.66 | Down $ -0.09 | $66.71 | $66.66 | 400 |
| 02:10 PM | $66.75 | Down $ -0.01 | $66.76 | $66.75 | 200 |
| 02:08 PM | $66.76 | Down $ -0.09 | $66.88 | $66.76 | 3,300 |
| 02:08 PM | $66.76 | Up $0.00 | $66.88 | $66.76 | 0 |
| 02:07 PM | $66.85 | Up $0.02 | $66.86 | $66.82 | 1,100 |
| 02:06 PM | $66.83 | Down $ -0.05 | $66.83 | $66.83 | 100 |
| 02:03 PM | $66.88 | Down $ -0.06 | $66.93 | $66.88 | 1,400 |
| 02:03 PM | $66.88 | Up $0.00 | $66.93 | $66.88 | 0 |
| 02:03 PM | $66.88 | Up $0.00 | $66.93 | $66.88 | 0 |
| 02:02 PM | $66.94 | Down $ -0.03 | $66.96 | $66.94 | 300 |
| 02:01 PM | $66.97 | Down $ -0.01 | $66.99 | $66.97 | 800 |
| 02:00 PM | $66.98 | Down $ -0.02 | $67.00 | $66.96 | 1,600 |
| 01:57 PM | $67.00 | Down $ -0.01 | $67.00 | $66.97 | 1,400 |
| 01:57 PM | $67.00 | Up $0.00 | $67.00 | $66.97 | 0 |
| 01:57 PM | $67.00 | Up $0.00 | $67.00 | $66.97 | 0 |
| 01:54 PM | $67.01 | Up $0.04 | $67.01 | $66.98 | 900 |
| 01:54 PM | $67.01 | Up $0.00 | $67.01 | $66.98 | 0 |
| 01:54 PM | $67.01 | Up $0.00 | $67.01 | $66.98 | 0 |
| 01:53 PM | $66.97 | Up $0.01 | $66.97 | $66.95 | 700 |
| 01:52 PM | $66.96 | Up $0.01 | $66.96 | $66.96 | 200 |
| 01:51 PM | $66.95 | Up $0.04 | $66.95 | $66.87 | 2,600 |
| 01:50 PM | $66.91 | Down $ -0.05 | $66.95 | $66.91 | 600 |
| 01:49 PM | $66.96 | Down $ -0.01 | $66.97 | $66.93 | 500 |
| 01:48 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 200 |
| 01:47 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 200 |
| 01:46 PM | $66.97 | Down $ -0.03 | $67.00 | $66.97 | 900 |
| 01:45 PM | $67.00 | Down $ -0.07 | $67.06 | $66.99 | 10,000 |
| 01:43 PM | $67.07 | Up $0.00 | $67.07 | $67.07 | 100 |
| 01:43 PM | $67.07 | Up $0.00 | $67.07 | $67.07 | 0 |
| 01:42 PM | $67.07 | Up $0.03 | $67.07 | $67.03 | 2,600 |
| 01:41 PM | $67.04 | Up $0.04 | $67.04 | $67.00 | 2,000 |
| 01:40 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 200 |
| 01:38 PM | $67.00 | Up $0.02 | $67.01 | $66.99 | 1,000 |
| 01:38 PM | $67.00 | Up $0.00 | $67.01 | $66.99 | 0 |
| 01:36 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 100 |
| 01:36 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 01:35 PM | $66.99 | Down $ -0.02 | $66.99 | $66.99 | 100 |
| 01:33 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 500 |
| 01:33 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 01:32 PM | $67.00 | Up $0.02 | $67.00 | $66.99 | 700 |
| 01:31 PM | $66.98 | Up $0.00 | $66.99 | $66.98 | 300 |
| 01:30 PM | $66.98 | Down $ -0.04 | $67.02 | $66.98 | 1,200 |
| 01:29 PM | $67.02 | Up $0.01 | $67.04 | $67.02 | 1,700 |
| 01:25 PM | $67.01 | Up $0.01 | $67.01 | $66.95 | 2,700 |
| 01:25 PM | $67.01 | Up $0.00 | $67.01 | $66.95 | 0 |
| 01:25 PM | $67.01 | Up $0.00 | $67.01 | $66.95 | 0 |
| 01:25 PM | $67.01 | Up $0.00 | $67.01 | $66.95 | 0 |
| 01:20 PM | $67.00 | Up $0.10 | $67.00 | $66.94 | 1,000 |
| 01:20 PM | $67.00 | Up $0.00 | $67.00 | $66.94 | 0 |
| 01:20 PM | $67.00 | Up $0.00 | $67.00 | $66.94 | 0 |
| 01:20 PM | $67.00 | Up $0.00 | $67.00 | $66.94 | 0 |
| 01:20 PM | $67.00 | Up $0.00 | $67.00 | $66.94 | 0 |
| 01:19 PM | $66.90 | Up $0.03 | $66.90 | $66.86 | 1,400 |
| 01:18 PM | $66.87 | Up $0.00 | $66.87 | $66.83 | 3,100 |
| 01:17 PM | $66.87 | Up $0.01 | $66.87 | $66.86 | 1,500 |
| 01:16 PM | $66.86 | Up $0.00 | $66.86 | $66.86 | 100 |
| 01:14 PM | $66.86 | Up $0.04 | $66.88 | $66.84 | 1,000 |
| 01:14 PM | $66.86 | Up $0.00 | $66.88 | $66.84 | 0 |
| 01:13 PM | $66.82 | Up $0.05 | $66.82 | $66.78 | 1,200 |
| 01:11 PM | $66.77 | Up $0.00 | $66.77 | $66.77 | 100 |
| 01:11 PM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 01:09 PM | $66.77 | Down $ -0.01 | $66.77 | $66.77 | 100 |
| 01:09 PM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 01:08 PM | $66.78 | Up $0.00 | $66.78 | $66.78 | 100 |
| 01:07 PM | $66.78 | Down $0.00 | $66.78 | $66.78 | 100 |
| 01:05 PM | $66.78 | Down $ -0.01 | $66.78 | $66.78 | 100 |
| 01:05 PM | $66.78 | Up $0.00 | $66.78 | $66.78 | 0 |
| 01:04 PM | $66.79 | Up $0.00 | $66.79 | $66.78 | 500 |
| 01:03 PM | $66.79 | Up $0.03 | $66.80 | $66.79 | 200 |
| 01:02 PM | $66.76 | Up $0.01 | $66.78 | $66.76 | 900 |
| 01:01 PM | $66.76 | Up $0.02 | $66.76 | $66.74 | 2,100 |
| 01:00 PM | $66.73 | Down $0.00 | $66.73 | $66.73 | 100 |
| 12:58 PM | $66.74 | Up $0.03 | $66.74 | $66.71 | 600 |
| 12:58 PM | $66.74 | Up $0.00 | $66.74 | $66.71 | 0 |
| 12:56 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 200 |
| 12:56 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 12:54 PM | $66.71 | Up $0.01 | $66.75 | $66.71 | 1,900 |
| 12:54 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 0 |
| 12:53 PM | $66.70 | Up $0.02 | $66.70 | $66.65 | 1,500 |
| 12:52 PM | $66.68 | Down $ -0.03 | $66.70 | $66.65 | 1,200 |
| 12:51 PM | $66.71 | Down $ -0.02 | $66.72 | $66.71 | 700 |
| 12:50 PM | $66.73 | Up $0.02 | $66.73 | $66.73 | 100 |
| 12:47 PM | $66.71 | Down $ -0.02 | $66.75 | $66.71 | 1,200 |
| 12:47 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 0 |
| 12:47 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 0 |
| 12:46 PM | $66.73 | Down $ -0.01 | $66.73 | $66.73 | 600 |
| 12:45 PM | $66.73 | Down $ -0.02 | $66.73 | $66.68 | 500 |
| 12:44 PM | $66.75 | Up $0.04 | $66.75 | $66.73 | 300 |
| 12:43 PM | $66.71 | Up $0.00 | $66.75 | $66.71 | 500 |
| 12:42 PM | $66.71 | Down $ -0.06 | $66.77 | $66.71 | 900 |
| 12:39 PM | $66.77 | Up $0.03 | $66.77 | $66.77 | 200 |
| 12:39 PM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 12:39 PM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 12:38 PM | $66.74 | Up $0.05 | $66.74 | $66.73 | 900 |
| 12:37 PM | $66.69 | Down $ -0.02 | $66.69 | $66.69 | 100 |
| 12:36 PM | $66.71 | Down $ -0.07 | $66.74 | $66.71 | 800 |
| 12:35 PM | $66.78 | Up $0.07 | $66.78 | $66.74 | 900 |
| 12:34 PM | $66.71 | Down $ -0.01 | $66.71 | $66.71 | 100 |
| 12:32 PM | $66.72 | Up $0.03 | $66.72 | $66.70 | 800 |
| 12:32 PM | $66.72 | Up $0.00 | $66.72 | $66.70 | 0 |
| 12:31 PM | $66.69 | Up $0.04 | $66.69 | $66.69 | 200 |
| 12:30 PM | $66.65 | Down $ -0.02 | $66.66 | $66.65 | 600 |
| 12:28 PM | $66.67 | Up $0.04 | $66.68 | $66.64 | 1,400 |
| 12:28 PM | $66.67 | Up $0.00 | $66.68 | $66.64 | 0 |
| 12:27 PM | $66.63 | Up $0.01 | $66.63 | $66.58 | 1,000 |
| 12:26 PM | $66.62 | Up $0.01 | $66.62 | $66.61 | 700 |
| 12:25 PM | $66.61 | Down $ -0.01 | $66.63 | $66.61 | 1,500 |
| 12:24 PM | $66.62 | Up $0.02 | $66.62 | $66.58 | 1,100 |
| 12:21 PM | $66.60 | Up $0.00 | $66.64 | $66.60 | 1,600 |
| 12:21 PM | $66.60 | Up $0.00 | $66.64 | $66.60 | 0 |
| 12:21 PM | $66.60 | Up $0.00 | $66.64 | $66.60 | 0 |
| 12:20 PM | $66.60 | Down $ -0.08 | $66.63 | $66.60 | 500 |
| 12:19 PM | $66.68 | Down $ -0.09 | $66.77 | $66.68 | 1,300 |
| 12:18 PM | $66.77 | Down $ -0.05 | $66.80 | $66.77 | 400 |
| 12:17 PM | $66.82 | Up $0.03 | $66.82 | $66.82 | 100 |
| 12:16 PM | $66.79 | Down $ -0.14 | $66.94 | $66.52 | 3,500 |
| 12:15 PM | $66.93 | Down $ -0.18 | $67.09 | $66.93 | 1,400 |
| 12:14 PM | $67.11 | Up $0.08 | $67.11 | $67.04 | 1,000 |
| 12:13 PM | $67.03 | Down $ -0.24 | $67.28 | $67.03 | 10,800 |
| 12:12 PM | $67.27 | Up $0.03 | $67.27 | $67.26 | 700 |
| 12:11 PM | $67.24 | Up $0.06 | $67.24 | $67.20 | 1,200 |
| 12:10 PM | $67.18 | Up $0.02 | $67.18 | $67.16 | 700 |
| 12:08 PM | $67.17 | Up $0.00 | $67.18 | $67.17 | 1,000 |
| 12:08 PM | $67.17 | Up $0.00 | $67.18 | $67.17 | 0 |
| 12:07 PM | $67.17 | Up $0.02 | $67.17 | $67.15 | 2,500 |
| 12:05 PM | $67.15 | Up $0.02 | $67.15 | $67.13 | 2,800 |
| 12:05 PM | $67.15 | Up $0.00 | $67.15 | $67.13 | 0 |
| 12:03 PM | $67.13 | Up $0.12 | $67.13 | $67.01 | 3,500 |
| 12:03 PM | $67.13 | Up $0.00 | $67.13 | $67.01 | 0 |
| 12:02 PM | $67.01 | Up $0.01 | $67.01 | $66.99 | 1,800 |
| 12:00 PM | $67.00 | Up $0.01 | $67.00 | $67.00 | 2,200 |
| 12:00 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 11:59 AM | $66.99 | Up $0.02 | $66.99 | $66.98 | 300 |
| 11:58 AM | $66.97 | Up $0.06 | $66.97 | $66.95 | 200 |
| 11:57 AM | $66.91 | Up $0.13 | $66.91 | $66.82 | 2,100 |
| 11:56 AM | $66.78 | Down $ -0.02 | $66.82 | $66.78 | 1,700 |
| 11:55 AM | $66.80 | Down $ -0.11 | $66.85 | $66.80 | 200 |
| 11:54 AM | $66.91 | Down $ -0.09 | $66.98 | $66.91 | 900 |
| 11:53 AM | $67.00 | Up $0.01 | $67.00 | $66.98 | 300 |
| 11:52 AM | $66.99 | Down $ -0.02 | $67.00 | $66.99 | 700 |
| 11:51 AM | $67.01 | Up $0.03 | $67.01 | $67.01 | 100 |
| 11:50 AM | $66.98 | Down $ -0.06 | $67.02 | $66.98 | 1,400 |
| 11:49 AM | $67.04 | Up $0.04 | $67.04 | $67.03 | 1,200 |
| 11:47 AM | $67.00 | Down $ -0.02 | $67.02 | $67.00 | 200 |
| 11:47 AM | $67.00 | Up $0.00 | $67.02 | $67.00 | 0 |
| 11:46 AM | $67.02 | Up $0.00 | $67.03 | $67.01 | 1,300 |
| 11:45 AM | $67.02 | Up $0.03 | $67.02 | $66.97 | 900 |
| 11:42 AM | $66.99 | Down $ -0.02 | $67.02 | $66.99 | 2,200 |
| 11:42 AM | $66.99 | Up $0.00 | $67.02 | $66.99 | 0 |
| 11:42 AM | $66.99 | Up $0.00 | $67.02 | $66.99 | 0 |
| 11:41 AM | $67.01 | Up $0.07 | $67.01 | $66.97 | 3,200 |
| 11:40 AM | $66.94 | Up $0.04 | $66.96 | $66.94 | 2,200 |
| 11:39 AM | $66.90 | Down $ -0.03 | $66.90 | $66.90 | 200 |
| 11:37 AM | $66.93 | Down $ -0.07 | $66.99 | $66.91 | 3,800 |
| 11:37 AM | $66.93 | Up $0.00 | $66.99 | $66.91 | 0 |
| 11:35 AM | $67.00 | Up $0.02 | $67.00 | $66.97 | 2,000 |
| 11:35 AM | $67.00 | Up $0.00 | $67.00 | $66.97 | 0 |
| 11:34 AM | $66.98 | Up $0.00 | $66.98 | $66.98 | 100 |
| 11:33 AM | $66.98 | Up $0.01 | $67.02 | $66.97 | 3,500 |
| 11:32 AM | $66.97 | Up $0.05 | $66.97 | $66.95 | 1,700 |
| 11:31 AM | $66.93 | Up $0.02 | $66.93 | $66.90 | 300 |
| 11:30 AM | $66.91 | Down $ -0.05 | $66.95 | $66.90 | 1,300 |
| 11:29 AM | $66.96 | Down $ -0.05 | $67.02 | $66.95 | 2,400 |
| 11:28 AM | $67.01 | Up $0.00 | $67.02 | $66.98 | 2,800 |
| 11:27 AM | $67.01 | Up $0.08 | $67.01 | $66.93 | 4,500 |
| 11:26 AM | $66.93 | Down $ -0.01 | $66.94 | $66.93 | 2,800 |
| 11:25 AM | $66.94 | Up $0.00 | $66.94 | $66.93 | 300 |
| 11:24 AM | $66.94 | Up $0.02 | $66.94 | $66.94 | 200 |
| 11:23 AM | $66.92 | Up $0.06 | $66.93 | $66.90 | 1,000 |
| 11:22 AM | $66.87 | Up $0.08 | $66.87 | $66.79 | 3,600 |
| 11:21 AM | $66.78 | Up $0.02 | $66.78 | $66.78 | 100 |
| 11:20 AM | $66.76 | Up $0.14 | $66.76 | $66.62 | 1,400 |
| 11:18 AM | $66.62 | Up $0.09 | $66.62 | $66.57 | 900 |
| 11:18 AM | $66.62 | Up $0.00 | $66.62 | $66.57 | 0 |
| 11:15 AM | $66.53 | Down $ -0.03 | $66.53 | $66.53 | 100 |
| 11:15 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:15 AM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 11:11 AM | $66.56 | Up $0.02 | $66.56 | $66.54 | 300 |
| 11:11 AM | $66.56 | Up $0.00 | $66.56 | $66.54 | 0 |
| 11:11 AM | $66.56 | Up $0.00 | $66.56 | $66.54 | 0 |
| 11:11 AM | $66.56 | Up $0.00 | $66.56 | $66.54 | 0 |
| 11:10 AM | $66.54 | Up $0.08 | $66.54 | $66.44 | 1,300 |
| 11:09 AM | $66.46 | Up $0.02 | $66.46 | $66.46 | 100 |
| 11:08 AM | $66.44 | Down $ -0.01 | $66.45 | $66.41 | 2,800 |
| 11:06 AM | $66.45 | Down $ -0.02 | $66.45 | $66.45 | 100 |
| 11:06 AM | $66.45 | Up $0.00 | $66.45 | $66.45 | 0 |
| 11:05 AM | $66.47 | Up $0.03 | $66.47 | $66.47 | 100 |
| 11:04 AM | $66.44 | Up $0.02 | $66.46 | $66.44 | 600 |
| 11:03 AM | $66.42 | Up $0.05 | $66.42 | $66.38 | 700 |
| 11:02 AM | $66.37 | Up $0.01 | $66.37 | $66.34 | 2,500 |
| 11:01 AM | $66.36 | Up $0.04 | $66.36 | $66.32 | 1,300 |
| 11:00 AM | $66.32 | Up $0.01 | $66.32 | $66.32 | 100 |
| 10:56 AM | $66.31 | Up $0.00 | $66.31 | $66.31 | 100 |
| 10:56 AM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 10:56 AM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 10:56 AM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 10:55 AM | $66.31 | Up $0.13 | $66.31 | $66.18 | 1,200 |
| 10:54 AM | $66.18 | Up $0.00 | $66.20 | $66.18 | 200 |
| 10:50 AM | $66.18 | Up $0.00 | $66.18 | $66.18 | 100 |
| 10:50 AM | $66.18 | Up $0.00 | $66.18 | $66.18 | 0 |
| 10:50 AM | $66.18 | Up $0.00 | $66.18 | $66.18 | 0 |
| 10:50 AM | $66.18 | Up $0.00 | $66.18 | $66.18 | 0 |
| 10:49 AM | $66.18 | Up $0.04 | $66.18 | $66.15 | 900 |
| 10:48 AM | $66.14 | Up $0.02 | $66.14 | $66.14 | 200 |
| 10:47 AM | $66.12 | Down $ -0.01 | $66.13 | $66.12 | 900 |
| 10:46 AM | $66.13 | Down $ -0.06 | $66.19 | $66.13 | 600 |
| 10:45 AM | $66.19 | Down $ -0.04 | $66.24 | $66.19 | 700 |
| 10:44 AM | $66.23 | Up $0.02 | $66.28 | $66.16 | 5,000 |
| 10:43 AM | $66.21 | Up $0.08 | $66.21 | $66.13 | 1,800 |
| 10:42 AM | $66.13 | Up $0.02 | $66.16 | $66.13 | 1,600 |
| 10:40 AM | $66.11 | Up $0.00 | $66.11 | $66.09 | 600 |
| 10:40 AM | $66.11 | Up $0.00 | $66.11 | $66.09 | 0 |
| 10:39 AM | $66.11 | Down $ -0.02 | $66.13 | $66.11 | 400 |
| 10:38 AM | $66.13 | Up $0.02 | $66.13 | $66.13 | 100 |
| 10:37 AM | $66.11 | Up $0.02 | $66.13 | $66.11 | 700 |
| 10:36 AM | $66.09 | Up $0.01 | $66.09 | $66.05 | 1,200 |
| 10:35 AM | $66.08 | Down $ -0.04 | $66.08 | $66.05 | 1,300 |
| 10:34 AM | $66.12 | Up $0.03 | $66.12 | $66.12 | 200 |
| 10:33 AM | $66.09 | Down $ -0.02 | $66.11 | $66.09 | 200 |
| 10:32 AM | $66.11 | Up $0.02 | $66.14 | $66.08 | 1,500 |
| 10:31 AM | $66.09 | Down $ -0.03 | $66.10 | $66.09 | 600 |
| 10:28 AM | $66.12 | Down $ -0.03 | $66.20 | $66.12 | 1,100 |
| 10:28 AM | $66.12 | Up $0.00 | $66.20 | $66.12 | 0 |
| 10:28 AM | $66.12 | Up $0.00 | $66.20 | $66.12 | 0 |
| 10:27 AM | $66.15 | Up $0.06 | $66.15 | $66.08 | 1,400 |
| 10:26 AM | $66.09 | Up $0.02 | $66.09 | $66.09 | 100 |
| 10:25 AM | $66.07 | Down $ -0.01 | $66.12 | $66.02 | 1,200 |
| 10:24 AM | $66.08 | Down $ -0.04 | $66.09 | $66.08 | 200 |
| 10:23 AM | $66.12 | Up $0.03 | $66.15 | $66.10 | 1,100 |
| 10:22 AM | $66.09 | Up $0.02 | $66.09 | $66.08 | 300 |
| 10:21 AM | $66.07 | Up $0.02 | $66.07 | $66.04 | 900 |
| 10:20 AM | $66.05 | Up $0.00 | $66.05 | $66.05 | 300 |
| 10:19 AM | $66.05 | Down $ -0.06 | $66.10 | $66.05 | 1,200 |
| 10:17 AM | $66.11 | Up $0.01 | $66.11 | $66.06 | 1,500 |
| 10:17 AM | $66.11 | Up $0.00 | $66.11 | $66.06 | 0 |
| 10:16 AM | $66.10 | Up $0.05 | $66.10 | $66.06 | 300 |
| 10:15 AM | $66.05 | Up $0.00 | $66.05 | $66.04 | 200 |
| 10:14 AM | $66.05 | Up $0.05 | $66.05 | $66.02 | 400 |
| 10:13 AM | $66.00 | Down $ -0.02 | $66.01 | $66.00 | 200 |
| 10:12 AM | $66.02 | Down $ -0.05 | $66.09 | $66.02 | 600 |
| 10:10 AM | $66.07 | Up $0.02 | $66.08 | $66.00 | 1,300 |
| 10:10 AM | $66.07 | Up $0.00 | $66.08 | $66.00 | 0 |
| 10:09 AM | $66.05 | Up $0.00 | $66.07 | $66.05 | 400 |
| 10:07 AM | $66.05 | Down $ -0.07 | $66.12 | $66.02 | 1,100 |
| 10:07 AM | $66.05 | Up $0.00 | $66.12 | $66.02 | 0 |
| 10:06 AM | $66.12 | Up $0.03 | $66.12 | $66.10 | 900 |
| 10:05 AM | $66.09 | Up $0.01 | $66.09 | $66.09 | 100 |
| 10:04 AM | $66.08 | Down $ -0.01 | $66.08 | $66.08 | 100 |
| 10:03 AM | $66.09 | Up $0.03 | $66.09 | $66.06 | 700 |
| 10:02 AM | $66.06 | Up $0.04 | $66.07 | $65.97 | 2,900 |
| 10:00 AM | $66.02 | Up $0.04 | $66.02 | $66.00 | 500 |
| 10:00 AM | $66.02 | Up $0.00 | $66.02 | $66.00 | 0 |
| 09:59 AM | $65.98 | Down $ -0.08 | $66.03 | $65.98 | 1,400 |
| 09:57 AM | $66.06 | Up $0.03 | $66.06 | $66.04 | 500 |
| 09:57 AM | $66.06 | Up $0.00 | $66.06 | $66.04 | 0 |
| 09:56 AM | $66.03 | Down $ -0.04 | $66.04 | $66.03 | 200 |
| 09:55 AM | $66.07 | Down $ -0.01 | $66.09 | $66.07 | 200 |
| 09:54 AM | $66.08 | Down $ -0.01 | $66.11 | $66.04 | 1,600 |
| 09:53 AM | $66.09 | Down $ -0.08 | $66.19 | $66.09 | 1,100 |
| 09:51 AM | $66.17 | Up $0.05 | $66.17 | $66.15 | 1,000 |
| 09:51 AM | $66.17 | Up $0.00 | $66.17 | $66.15 | 0 |
| 09:50 AM | $66.12 | Up $0.12 | $66.12 | $66.04 | 500 |
| 09:49 AM | $66.00 | Down $ -0.03 | $66.01 | $66.00 | 200 |
| 09:48 AM | $66.03 | Down $ -0.04 | $66.07 | $66.00 | 1,100 |
| 09:47 AM | $66.07 | Down $ -0.16 | $66.23 | $66.07 | 1,000 |
| 09:46 AM | $66.23 | Up $0.07 | $66.23 | $66.23 | 100 |
| 09:45 AM | $66.16 | Up $0.18 | $66.16 | $65.99 | 2,500 |
| 09:44 AM | $65.98 | Down $0.00 | $66.04 | $65.98 | 200 |
| 09:43 AM | $65.99 | Down $ -0.09 | $66.07 | $65.98 | 1,000 |
| 09:40 AM | $66.08 | Up $0.08 | $66.08 | $65.98 | 900 |
| 09:40 AM | $66.08 | Up $0.00 | $66.08 | $65.98 | 0 |
| 09:40 AM | $66.08 | Up $0.00 | $66.08 | $65.98 | 0 |
| 09:37 AM | $66.00 | Up $0.03 | $66.13 | $66.00 | 700 |
| 09:37 AM | $66.00 | Up $0.00 | $66.13 | $66.00 | 0 |
| 09:37 AM | $66.00 | Up $0.00 | $66.13 | $66.00 | 0 |
| 09:36 AM | $65.97 | Down $ -0.14 | $66.12 | $65.97 | 1,900 |
| 09:35 AM | $66.11 | Up $0.12 | $66.11 | $66.11 | 100 |
| 09:32 AM | $65.99 | Up $0.04 | $65.99 | $65.99 | 4,900 |
| 09:32 AM | $65.99 | Up $0.00 | $65.99 | $65.99 | 0 |
| 09:32 AM | $65.99 | Up $0.00 | $65.99 | $65.99 | 0 |
| 09:31 AM | $65.95 | Up $0.17 | $65.95 | $65.89 | 1,100 |
| 09:30 AM | $65.78 | Up $0.08 | $65.89 | $65.65 | 14,300 |
| Previous close | $65.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2024 | $67.21 | $67.00 | $67.28 | $66.52 | 359,600 |
| 18-10-2024 | $65.70 | $66.33 | $66.92 | $65.69 | 437,700 |
| 17-10-2024 | $65.00 | $64.68 | $65.19 | $64.62 | 353,800 |
| 16-10-2024 | $63.63 | $63.94 | $63.98 | $63.41 | 439,200 |
| 15-10-2024 | $62.30 | $61.86 | $62.46 | $61.86 | 467,800 |
| 11-10-2024 | $61.41 | $60.66 | $61.56 | $60.52 | 363,300 |
| 10-10-2024 | $59.48 | $59.34 | $59.54 | $59.20 | 166,100 |
| 09-10-2024 | $59.52 | $59.58 | $59.62 | $58.97 | 179,600 |
| 08-10-2024 | $59.68 | $59.66 | $59.82 | $59.05 | 196,100 |
| 07-10-2024 | $59.37 | $59.28 | $59.50 | $58.96 | 279,000 |
| 04-10-2024 | $58.72 | $58.84 | $58.93 | $58.62 | 171,400 |
| 03-10-2024 | $57.91 | $58.27 | $58.36 | $57.62 | 248,800 |
| 02-10-2024 | $56.30 | $56.12 | $56.70 | $56.01 | 254,800 |
| 01-10-2024 | $55.72 | $55.26 | $55.93 | $55.24 | 238,500 |
| 30-09-2024 | $54.95 | $54.33 | $54.97 | $54.20 | 214,000 |
| 27-09-2024 | $54.06 | $54.00 | $54.30 | $53.94 | 114,500 |
| 26-09-2024 | $53.67 | $53.77 | $53.85 | $53.33 | 124,700 |
| 25-09-2024 | $53.26 | $53.98 | $54.02 | $53.02 | 244,400 |
| 24-09-2024 | $54.55 | $54.79 | $54.96 | $54.17 | 281,900 |
| 23-09-2024 | $53.48 | $53.26 | $53.67 | $53.12 | 254,500 |
| 20-09-2024 | $52.54 | $52.73 | $53.26 | $52.42 | 687,900 |
| 19-09-2024 | $53.02 | $53.00 | $53.53 | $52.96 | 450,900 |
| 18-09-2024 | $51.31 | $50.90 | $51.95 | $50.89 | 315,500 |
| 17-09-2024 | $50.54 | $50.68 | $50.75 | $50.33 | 241,000 |
| 16-09-2024 | $50.28 | $49.87 | $50.35 | $49.41 | 347,900 |
| 13-09-2024 | $50.17 | $50.78 | $50.78 | $49.96 | 96,100 |
| 12-09-2024 | $50.59 | $50.39 | $50.80 | $50.26 | 173,500 |
| 11-09-2024 | $49.82 | $49.53 | $49.91 | $49.53 | 167,700 |
| 10-09-2024 | $49.00 | $48.39 | $49.08 | $48.12 | 202,700 |
| 09-09-2024 | $49.10 | $49.15 | $49.32 | $48.69 | 204,100 |
Graphs are not available, please refer to the detailed table