Quotes and Market Data
Find a quote
BOYD GROUP SERVICES INC
220.38 Down -2.10 (-0.95 %)
Delayed : 2024/09/06 16:00:01
- Previous close $222.48
- Opening $222.18
- Price Ask $215.00
- Price Bid $215.00
- Size Bid 4
- Size Ask 2
- Today High $223.00
- Today Low $220.00
- 52 Weeks High $324.75
- 52 Weeks Low $211.22
- Volume 46,302
Fundamentals
- P/E Ratio : 59.54
- Earnings/Share : 1.15
- Dividends/Share : $0.15
- Current Div. Yield : 0.27
- Market Cap (M) : 4,732.08
- Shares Out (M) : 21.47
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $220.38 | Up $0.22 | $220.38 | $220.38 | 2,500 |
| 03:59 PM | $220.17 | Up $0.16 | $220.17 | $220.17 | 300 |
| 03:58 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 100 |
| 03:55 PM | $220.00 | Down $ -0.10 | $220.00 | $220.00 | 100 |
| 03:55 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 03:55 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 03:54 PM | $220.10 | Up $0.08 | $220.10 | $220.05 | 200 |
| 03:53 PM | $220.02 | Up $0.02 | $220.02 | $220.00 | 900 |
| 03:52 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 1,600 |
| 03:50 PM | $220.00 | Down $ -0.05 | $220.16 | $220.00 | 2,400 |
| 03:50 PM | $220.00 | Up $0.00 | $220.16 | $220.00 | 0 |
| 03:46 PM | $220.05 | Up $0.04 | $220.05 | $220.05 | 200 |
| 03:46 PM | $220.05 | Up $0.00 | $220.05 | $220.05 | 0 |
| 03:46 PM | $220.05 | Up $0.00 | $220.05 | $220.05 | 0 |
| 03:46 PM | $220.05 | Up $0.00 | $220.05 | $220.05 | 0 |
| 03:44 PM | $220.01 | Down $ -0.05 | $220.10 | $220.01 | 600 |
| 03:44 PM | $220.01 | Up $0.00 | $220.10 | $220.01 | 0 |
| 03:43 PM | $220.06 | Up $0.06 | $220.06 | $220.00 | 2,800 |
| 03:42 PM | $220.00 | Down $ -0.01 | $220.00 | $220.00 | 2,700 |
| 03:40 PM | $220.01 | Down $ -0.14 | $220.01 | $220.01 | 100 |
| 03:40 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 03:27 PM | $220.15 | Up $0.14 | $220.15 | $220.08 | 300 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:27 PM | $220.15 | Up $0.00 | $220.15 | $220.08 | 0 |
| 03:26 PM | $220.01 | Up $0.01 | $220.01 | $220.01 | 100 |
| 03:23 PM | $220.00 | Down $ -0.10 | $220.00 | $220.00 | 600 |
| 03:23 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 03:23 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 03:19 PM | $220.10 | Down $ -0.10 | $220.10 | $220.10 | 100 |
| 03:19 PM | $220.10 | Up $0.00 | $220.10 | $220.10 | 0 |
| 03:19 PM | $220.10 | Up $0.00 | $220.10 | $220.10 | 0 |
| 03:19 PM | $220.10 | Up $0.00 | $220.10 | $220.10 | 0 |
| 03:18 PM | $220.20 | Up $0.05 | $220.22 | $220.20 | 600 |
| 03:05 PM | $220.15 | Down $ -0.06 | $220.30 | $220.15 | 800 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:05 PM | $220.15 | Up $0.00 | $220.30 | $220.15 | 0 |
| 03:02 PM | $220.21 | Down $ -0.11 | $220.32 | $220.20 | 700 |
| 03:02 PM | $220.21 | Up $0.00 | $220.32 | $220.20 | 0 |
| 03:02 PM | $220.21 | Up $0.00 | $220.32 | $220.20 | 0 |
| 03:01 PM | $220.32 | Down $ -0.18 | $220.32 | $220.32 | 200 |
| 03:00 PM | $220.50 | Up $0.10 | $220.50 | $220.40 | 400 |
| 02:59 PM | $220.40 | Down $ -0.05 | $220.40 | $220.39 | 300 |
| 02:58 PM | $220.45 | Up $0.15 | $220.46 | $220.45 | 300 |
| 02:57 PM | $220.30 | Up $0.03 | $220.30 | $220.30 | 200 |
| 02:54 PM | $220.27 | Up $0.09 | $220.27 | $220.24 | 600 |
| 02:54 PM | $220.27 | Up $0.00 | $220.27 | $220.24 | 0 |
| 02:54 PM | $220.27 | Up $0.00 | $220.27 | $220.24 | 0 |
| 02:39 PM | $220.18 | Up $0.09 | $220.18 | $220.18 | 200 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:39 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
| 02:36 PM | $220.09 | Down $ -0.01 | $220.12 | $220.00 | 900 |
| 02:36 PM | $220.09 | Up $0.00 | $220.12 | $220.00 | 0 |
| 02:36 PM | $220.09 | Up $0.00 | $220.12 | $220.00 | 0 |
| 02:35 PM | $220.10 | Down $ -0.21 | $220.24 | $220.10 | 400 |
| 02:34 PM | $220.31 | Up $0.30 | $220.31 | $220.16 | 800 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 100 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:24 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:20 PM | $220.01 | Up $0.01 | $220.01 | $220.01 | 100 |
| 02:20 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:20 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:20 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 02:17 PM | $220.00 | Up $0.00 | $220.01 | $220.00 | 400 |
| 02:17 PM | $220.00 | Up $0.00 | $220.01 | $220.00 | 0 |
| 02:17 PM | $220.00 | Up $0.00 | $220.01 | $220.00 | 0 |
| 02:11 PM | $220.00 | Down $ -0.10 | $220.00 | $220.00 | 100 |
| 02:11 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 02:11 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 02:11 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 02:11 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 02:11 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 02:06 PM | $220.10 | Down $ -0.16 | $220.16 | $220.10 | 400 |
| 02:06 PM | $220.10 | Up $0.00 | $220.16 | $220.10 | 0 |
| 02:06 PM | $220.10 | Up $0.00 | $220.16 | $220.10 | 0 |
| 02:06 PM | $220.10 | Up $0.00 | $220.16 | $220.10 | 0 |
| 02:06 PM | $220.10 | Up $0.00 | $220.16 | $220.10 | 0 |
| 02:02 PM | $220.26 | Up $0.26 | $220.26 | $220.20 | 200 |
| 02:02 PM | $220.26 | Up $0.00 | $220.26 | $220.20 | 0 |
| 02:02 PM | $220.26 | Up $0.00 | $220.26 | $220.20 | 0 |
| 02:02 PM | $220.26 | Up $0.00 | $220.26 | $220.20 | 0 |
| 02:01 PM | $220.00 | Down $ -0.25 | $220.00 | $220.00 | 1,300 |
| 02:00 PM | $220.25 | Up $0.24 | $220.25 | $220.25 | 200 |
| 01:56 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 100 |
| 01:56 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:56 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:56 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:48 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 100 |
| 01:48 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:48 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:48 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:48 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:48 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:48 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:48 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:40 PM | $220.01 | Up $0.01 | $220.01 | $220.01 | 100 |
| 01:40 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:40 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:40 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:40 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:40 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:40 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:40 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:35 PM | $220.00 | Up $0.00 | $220.01 | $220.00 | 1,200 |
| 01:35 PM | $220.00 | Up $0.00 | $220.01 | $220.00 | 0 |
| 01:35 PM | $220.00 | Up $0.00 | $220.01 | $220.00 | 0 |
| 01:35 PM | $220.00 | Up $0.00 | $220.01 | $220.00 | 0 |
| 01:35 PM | $220.00 | Up $0.00 | $220.01 | $220.00 | 0 |
| 01:31 PM | $220.00 | Up $0.00 | $220.21 | $220.00 | 900 |
| 01:31 PM | $220.00 | Up $0.00 | $220.21 | $220.00 | 0 |
| 01:31 PM | $220.00 | Up $0.00 | $220.21 | $220.00 | 0 |
| 01:31 PM | $220.00 | Up $0.00 | $220.21 | $220.00 | 0 |
| 01:28 PM | $220.00 | Down $ -0.03 | $220.20 | $220.00 | 800 |
| 01:28 PM | $220.00 | Up $0.00 | $220.20 | $220.00 | 0 |
| 01:28 PM | $220.00 | Up $0.00 | $220.20 | $220.00 | 0 |
| 01:14 PM | $220.03 | Down $ -0.47 | $220.60 | $220.03 | 300 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:14 PM | $220.03 | Up $0.00 | $220.60 | $220.03 | 0 |
| 01:04 PM | $220.51 | Down $ -0.38 | $220.98 | $220.51 | 200 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 01:04 PM | $220.51 | Up $0.00 | $220.98 | $220.51 | 0 |
| 12:59 PM | $220.88 | Up $0.18 | $220.88 | $220.86 | 200 |
| 12:59 PM | $220.88 | Up $0.00 | $220.88 | $220.86 | 0 |
| 12:59 PM | $220.88 | Up $0.00 | $220.88 | $220.86 | 0 |
| 12:59 PM | $220.88 | Up $0.00 | $220.88 | $220.86 | 0 |
| 12:59 PM | $220.88 | Up $0.00 | $220.88 | $220.86 | 0 |
| 12:46 PM | $220.70 | Up $0.35 | $220.70 | $220.69 | 300 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:46 PM | $220.70 | Up $0.00 | $220.70 | $220.69 | 0 |
| 12:40 PM | $220.35 | Down $ -0.32 | $220.35 | $220.35 | 100 |
| 12:40 PM | $220.35 | Up $0.00 | $220.35 | $220.35 | 0 |
| 12:40 PM | $220.35 | Up $0.00 | $220.35 | $220.35 | 0 |
| 12:40 PM | $220.35 | Up $0.00 | $220.35 | $220.35 | 0 |
| 12:40 PM | $220.35 | Up $0.00 | $220.35 | $220.35 | 0 |
| 12:40 PM | $220.35 | Up $0.00 | $220.35 | $220.35 | 0 |
| 12:39 PM | $220.67 | Down $ -0.08 | $220.67 | $220.67 | 100 |
| 12:19 PM | $220.75 | Down $ -0.35 | $220.91 | $220.75 | 2,900 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:19 PM | $220.75 | Up $0.00 | $220.91 | $220.75 | 0 |
| 12:09 PM | $221.10 | Up $0.10 | $221.42 | $221.10 | 400 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:09 PM | $221.10 | Up $0.00 | $221.42 | $221.10 | 0 |
| 12:05 PM | $221.00 | Up $0.00 | $221.00 | $220.89 | 400 |
| 12:05 PM | $221.00 | Up $0.00 | $221.00 | $220.89 | 0 |
| 12:05 PM | $221.00 | Up $0.00 | $221.00 | $220.89 | 0 |
| 12:05 PM | $221.00 | Up $0.00 | $221.00 | $220.89 | 0 |
| 12:01 PM | $221.00 | Down $ -0.07 | $221.00 | $221.00 | 100 |
| 12:01 PM | $221.00 | Up $0.00 | $221.00 | $221.00 | 0 |
| 12:01 PM | $221.00 | Up $0.00 | $221.00 | $221.00 | 0 |
| 12:01 PM | $221.00 | Up $0.00 | $221.00 | $221.00 | 0 |
| 11:59 AM | $221.07 | Down $ -0.57 | $221.07 | $221.00 | 2,800 |
| 11:59 AM | $221.07 | Up $0.00 | $221.07 | $221.00 | 0 |
| 11:54 AM | $221.64 | Up $0.64 | $221.64 | $221.35 | 200 |
| 11:54 AM | $221.64 | Up $0.00 | $221.64 | $221.35 | 0 |
| 11:54 AM | $221.64 | Up $0.00 | $221.64 | $221.35 | 0 |
| 11:54 AM | $221.64 | Up $0.00 | $221.64 | $221.35 | 0 |
| 11:54 AM | $221.64 | Up $0.00 | $221.64 | $221.35 | 0 |
| 11:50 AM | $221.00 | Down $ -0.70 | $221.13 | $221.00 | 1,000 |
| 11:50 AM | $221.00 | Up $0.00 | $221.13 | $221.00 | 0 |
| 11:50 AM | $221.00 | Up $0.00 | $221.13 | $221.00 | 0 |
| 11:50 AM | $221.00 | Up $0.00 | $221.13 | $221.00 | 0 |
| 11:17 AM | $221.70 | Up $0.10 | $221.70 | $221.70 | 100 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:17 AM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 11:16 AM | $221.60 | Down $ -0.22 | $221.60 | $221.37 | 400 |
| 11:14 AM | $221.82 | Up $0.16 | $221.82 | $221.65 | 1,100 |
| 11:14 AM | $221.82 | Up $0.00 | $221.82 | $221.65 | 0 |
| 11:13 AM | $221.66 | Down $ -0.33 | $221.67 | $221.66 | 600 |
| 11:12 AM | $221.99 | Down $ -0.15 | $222.00 | $221.99 | 200 |
| 11:09 AM | $222.14 | Down $ -0.13 | $222.14 | $222.14 | 100 |
| 11:09 AM | $222.14 | Up $0.00 | $222.14 | $222.14 | 0 |
| 11:09 AM | $222.14 | Up $0.00 | $222.14 | $222.14 | 0 |
| 11:02 AM | $222.27 | Up $0.20 | $222.27 | $222.27 | 100 |
| 11:02 AM | $222.27 | Up $0.00 | $222.27 | $222.27 | 0 |
| 11:02 AM | $222.27 | Up $0.00 | $222.27 | $222.27 | 0 |
| 11:02 AM | $222.27 | Up $0.00 | $222.27 | $222.27 | 0 |
| 11:02 AM | $222.27 | Up $0.00 | $222.27 | $222.27 | 0 |
| 11:02 AM | $222.27 | Up $0.00 | $222.27 | $222.27 | 0 |
| 11:02 AM | $222.27 | Up $0.00 | $222.27 | $222.27 | 0 |
| 11:01 AM | $222.07 | Down $ -0.11 | $222.17 | $222.00 | 300 |
| 11:00 AM | $222.18 | Up $1.05 | $222.18 | $222.01 | 400 |
| 10:56 AM | $221.13 | Down $ -1.87 | $222.80 | $221.13 | 3,200 |
| 10:56 AM | $221.13 | Up $0.00 | $222.80 | $221.13 | 0 |
| 10:56 AM | $221.13 | Up $0.00 | $222.80 | $221.13 | 0 |
| 10:56 AM | $221.13 | Up $0.00 | $222.80 | $221.13 | 0 |
| 09:54 AM | $223.00 | Up $0.26 | $223.00 | $223.00 | 100 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:54 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 09:50 AM | $222.74 | Up $0.56 | $222.74 | $222.74 | 100 |
| 09:50 AM | $222.74 | Up $0.00 | $222.74 | $222.74 | 0 |
| 09:50 AM | $222.74 | Up $0.00 | $222.74 | $222.74 | 0 |
| 09:50 AM | $222.74 | Up $0.00 | $222.74 | $222.74 | 0 |
| 09:30 AM | $222.18 | Down $ -0.30 | $222.18 | $222.18 | 400 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:30 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| Previous close | $222.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $220.38 | $221.00 | $221.42 | $220.00 | 33,000 |
| 05-09-2024 | $222.48 | $224.56 | $225.15 | $222.00 | 36,400 |
| 04-09-2024 | $226.07 | $226.00 | $228.99 | $225.89 | 30,400 |
| 03-09-2024 | $225.81 | $224.00 | $227.90 | $223.35 | 61,900 |
| 30-08-2024 | $224.56 | $224.25 | $225.43 | $223.77 | 26,600 |
| 29-08-2024 | $223.44 | $222.91 | $225.77 | $222.91 | 47,400 |
| 28-08-2024 | $223.77 | $224.74 | $225.74 | $223.39 | 78,800 |
| 27-08-2024 | $228.89 | $227.79 | $230.31 | $227.75 | 65,400 |
| 26-08-2024 | $230.23 | $230.81 | $231.39 | $230.00 | 10,100 |
| 23-08-2024 | $226.17 | $227.02 | $227.43 | $226.17 | 19,800 |
| 22-08-2024 | $225.99 | $226.65 | $228.46 | $225.99 | 19,100 |
| 21-08-2024 | $226.44 | $226.60 | $227.42 | $224.88 | 33,900 |
| 20-08-2024 | $227.28 | $225.65 | $228.93 | $225.65 | 50,400 |
| 19-08-2024 | $224.61 | $219.50 | $225.93 | $219.50 | 55,600 |
| 16-08-2024 | $218.01 | $218.11 | $218.72 | $217.59 | 45,900 |
| 15-08-2024 | $218.04 | $218.18 | $218.69 | $217.11 | 34,800 |
| 14-08-2024 | $219.00 | $219.81 | $220.53 | $218.77 | 40,500 |
| 13-08-2024 | $219.77 | $221.00 | $222.13 | $219.42 | 49,300 |
| 12-08-2024 | $224.80 | $225.00 | $225.24 | $223.95 | 62,200 |
| 09-08-2024 | $220.00 | $224.98 | $225.01 | $218.49 | 79,000 |
| 08-08-2024 | $226.01 | $226.50 | $229.99 | $225.10 | 54,500 |
| 07-08-2024 | $213.85 | $217.89 | $218.42 | $211.22 | 62,600 |
| 06-08-2024 | $218.98 | $221.93 | $222.13 | $218.94 | 71,900 |
| 02-08-2024 | $227.02 | $227.31 | $228.99 | $226.24 | 29,300 |
| 01-08-2024 | $231.02 | $230.60 | $231.18 | $230.00 | 28,300 |
| 31-07-2024 | $231.48 | $231.80 | $234.00 | $230.79 | 94,300 |
| 30-07-2024 | $228.06 | $229.02 | $230.00 | $227.85 | 31,400 |
| 29-07-2024 | $230.76 | $231.01 | $231.98 | $229.86 | 45,100 |
| 26-07-2024 | $231.82 | $231.56 | $233.27 | $229.80 | 61,300 |
| 25-07-2024 | $229.88 | $232.08 | $235.00 | $225.69 | 164,200 |
Graphs are not available, please refer to the detailed table