Quotes and Market Data
Find a quote
CARGOJET INC.
101.34 Down -3.74 (-3.69 %)
Delayed : 2025/02/21 16:00:01
- Previous close $105.08
- Opening $105.33
- Price Ask $100.93
- Price Bid $100.93
- Size Bid 1
- Size Ask 1
- Today High $105.33
- Today Low $100.25
- 52 Weeks High $144.97
- 52 Weeks Low $100.01
- Volume 200,715
Fundamentals
- P/E Ratio : 15.17
- Earnings/Share : 1.64
- Dividends/Share : $0.35
- Current Div. Yield : 1.38
- Market Cap (M) : 1,600.35
- Shares Out (M) : 15.79
- Exchange : XTSE
- Ex Dividend Date : 2024/12/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 23,300 |
| 03:59 PM | $101.34 | Up $0.02 | $101.39 | $101.23 | 2,700 |
| 03:58 PM | $101.32 | Up $0.07 | $101.32 | $101.19 | 1,200 |
| 03:57 PM | $101.25 | Up $0.02 | $101.25 | $101.25 | 200 |
| 03:56 PM | $101.23 | Up $0.17 | $101.23 | $101.13 | 400 |
| 03:55 PM | $101.06 | Down $ -0.03 | $101.24 | $100.97 | 2,300 |
| 03:54 PM | $101.09 | Up $0.40 | $101.09 | $100.62 | 2,000 |
| 03:53 PM | $100.69 | Up $0.03 | $100.69 | $100.63 | 1,700 |
| 03:51 PM | $100.66 | Up $0.01 | $100.70 | $100.64 | 1,200 |
| 03:51 PM | $100.66 | Up $0.00 | $100.70 | $100.64 | 0 |
| 03:50 PM | $100.65 | Down $ -0.12 | $100.73 | $100.65 | 1,300 |
| 03:49 PM | $100.77 | Up $0.14 | $100.77 | $100.64 | 1,000 |
| 03:48 PM | $100.63 | Down $ -0.03 | $100.70 | $100.63 | 2,400 |
| 03:47 PM | $100.66 | Down $ -0.05 | $100.69 | $100.66 | 900 |
| 03:46 PM | $100.71 | Down $ -0.02 | $100.71 | $100.71 | 300 |
| 03:45 PM | $100.73 | Up $0.01 | $100.88 | $100.64 | 4,500 |
| 03:44 PM | $100.72 | Up $0.00 | $100.72 | $100.72 | 100 |
| 03:43 PM | $100.72 | Down $ -0.33 | $101.25 | $100.72 | 4,600 |
| 03:41 PM | $101.05 | Down $ -0.08 | $101.09 | $101.05 | 600 |
| 03:41 PM | $101.05 | Up $0.00 | $101.09 | $101.05 | 0 |
| 03:40 PM | $101.13 | Down $ -0.15 | $101.23 | $101.13 | 1,300 |
| 03:39 PM | $101.28 | Up $0.07 | $101.28 | $101.28 | 100 |
| 03:38 PM | $101.21 | Up $0.08 | $101.21 | $101.20 | 200 |
| 03:35 PM | $101.13 | Down $ -0.09 | $101.13 | $101.13 | 500 |
| 03:35 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 03:35 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 03:33 PM | $101.22 | Down $ -0.12 | $101.32 | $101.22 | 1,900 |
| 03:33 PM | $101.22 | Up $0.00 | $101.32 | $101.22 | 0 |
| 03:32 PM | $101.34 | Down $ -0.02 | $101.34 | $101.31 | 1,200 |
| 03:31 PM | $101.36 | Up $0.07 | $101.36 | $101.34 | 600 |
| 03:30 PM | $101.29 | Down $ -0.02 | $101.30 | $101.29 | 200 |
| 03:29 PM | $101.31 | Down $ -0.03 | $101.32 | $101.24 | 1,800 |
| 03:27 PM | $101.34 | Down $ -0.29 | $101.34 | $101.34 | 700 |
| 03:27 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 03:26 PM | $101.63 | Down $ -0.19 | $101.67 | $101.63 | 700 |
| 03:25 PM | $101.82 | Up $0.24 | $101.82 | $101.69 | 4,100 |
| 03:24 PM | $101.58 | Up $0.41 | $101.58 | $101.20 | 8,500 |
| 03:23 PM | $101.17 | Up $0.21 | $101.17 | $101.03 | 1,300 |
| 03:20 PM | $100.96 | Down $ -0.09 | $100.97 | $100.96 | 600 |
| 03:20 PM | $100.96 | Up $0.00 | $100.97 | $100.96 | 0 |
| 03:20 PM | $100.96 | Up $0.00 | $100.97 | $100.96 | 0 |
| 03:17 PM | $101.05 | Up $0.11 | $101.06 | $101.03 | 700 |
| 03:17 PM | $101.05 | Up $0.00 | $101.06 | $101.03 | 0 |
| 03:17 PM | $101.05 | Up $0.00 | $101.06 | $101.03 | 0 |
| 03:16 PM | $100.94 | Up $0.21 | $100.94 | $100.94 | 700 |
| 03:12 PM | $100.73 | Down $ -0.02 | $100.81 | $100.73 | 1,200 |
| 03:12 PM | $100.73 | Up $0.00 | $100.81 | $100.73 | 0 |
| 03:12 PM | $100.73 | Up $0.00 | $100.81 | $100.73 | 0 |
| 03:12 PM | $100.73 | Up $0.00 | $100.81 | $100.73 | 0 |
| 03:11 PM | $100.75 | Up $0.04 | $100.76 | $100.70 | 1,100 |
| 03:10 PM | $100.71 | Down $ -0.06 | $100.72 | $100.71 | 300 |
| 03:05 PM | $100.77 | Down $ -0.05 | $100.82 | $100.77 | 300 |
| 03:05 PM | $100.77 | Up $0.00 | $100.82 | $100.77 | 0 |
| 03:05 PM | $100.77 | Up $0.00 | $100.82 | $100.77 | 0 |
| 03:05 PM | $100.77 | Up $0.00 | $100.82 | $100.77 | 0 |
| 03:05 PM | $100.77 | Up $0.00 | $100.82 | $100.77 | 0 |
| 03:03 PM | $100.82 | Up $0.08 | $100.82 | $100.80 | 800 |
| 03:03 PM | $100.82 | Up $0.00 | $100.82 | $100.80 | 0 |
| 03:02 PM | $100.74 | Down $ -0.07 | $100.76 | $100.74 | 700 |
| 03:01 PM | $100.81 | Down $ -0.04 | $100.87 | $100.81 | 500 |
| 03:00 PM | $100.85 | Up $0.00 | $100.86 | $100.85 | 900 |
| 02:54 PM | $100.85 | Down $ -0.02 | $100.85 | $100.85 | 500 |
| 02:54 PM | $100.85 | Up $0.00 | $100.85 | $100.85 | 0 |
| 02:54 PM | $100.85 | Up $0.00 | $100.85 | $100.85 | 0 |
| 02:54 PM | $100.85 | Up $0.00 | $100.85 | $100.85 | 0 |
| 02:54 PM | $100.85 | Up $0.00 | $100.85 | $100.85 | 0 |
| 02:54 PM | $100.85 | Up $0.00 | $100.85 | $100.85 | 0 |
| 02:53 PM | $100.87 | Down $ -0.09 | $100.88 | $100.87 | 300 |
| 02:52 PM | $100.96 | Up $0.06 | $100.98 | $100.93 | 1,100 |
| 02:51 PM | $100.90 | Up $0.12 | $100.90 | $100.87 | 200 |
| 02:49 PM | $100.78 | Up $0.03 | $100.89 | $100.78 | 1,200 |
| 02:49 PM | $100.78 | Up $0.00 | $100.89 | $100.78 | 0 |
| 02:48 PM | $100.75 | Up $0.00 | $100.75 | $100.71 | 600 |
| 02:46 PM | $100.75 | Down $ -0.32 | $101.15 | $100.75 | 1,700 |
| 02:46 PM | $100.75 | Up $0.00 | $101.15 | $100.75 | 0 |
| 02:44 PM | $101.07 | Up $0.00 | $101.20 | $101.07 | 200 |
| 02:44 PM | $101.07 | Up $0.00 | $101.20 | $101.07 | 0 |
| 02:43 PM | $101.07 | Up $0.03 | $101.07 | $101.07 | 300 |
| 02:42 PM | $101.04 | Down $ -0.24 | $101.29 | $101.04 | 1,100 |
| 02:41 PM | $101.28 | Down $ -0.22 | $101.28 | $101.28 | 100 |
| 02:38 PM | $101.50 | Up $0.46 | $101.50 | $101.15 | 300 |
| 02:38 PM | $101.50 | Up $0.00 | $101.50 | $101.15 | 0 |
| 02:38 PM | $101.50 | Up $0.00 | $101.50 | $101.15 | 0 |
| 02:36 PM | $101.04 | Down $ -0.01 | $101.06 | $101.04 | 300 |
| 02:36 PM | $101.04 | Up $0.00 | $101.06 | $101.04 | 0 |
| 02:35 PM | $101.05 | Down $ -0.38 | $101.50 | $101.05 | 2,200 |
| 02:33 PM | $101.43 | Down $ -0.07 | $101.50 | $101.43 | 1,000 |
| 02:33 PM | $101.43 | Up $0.00 | $101.50 | $101.43 | 0 |
| 02:31 PM | $101.50 | Down $ -0.12 | $101.51 | $101.50 | 400 |
| 02:31 PM | $101.50 | Up $0.00 | $101.51 | $101.50 | 0 |
| 02:30 PM | $101.62 | Up $0.15 | $101.62 | $101.58 | 300 |
| 02:29 PM | $101.47 | Up $0.01 | $101.50 | $101.47 | 200 |
| 02:26 PM | $101.46 | Up $0.05 | $101.46 | $101.46 | 100 |
| 02:26 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 02:26 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 02:24 PM | $101.41 | Down $ -0.05 | $101.49 | $101.41 | 1,600 |
| 02:24 PM | $101.41 | Up $0.00 | $101.49 | $101.41 | 0 |
| 02:22 PM | $101.46 | Down $ -0.03 | $101.46 | $101.46 | 200 |
| 02:22 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 02:18 PM | $101.49 | Down $ -0.08 | $101.57 | $101.46 | 500 |
| 02:18 PM | $101.49 | Up $0.00 | $101.57 | $101.46 | 0 |
| 02:18 PM | $101.49 | Up $0.00 | $101.57 | $101.46 | 0 |
| 02:18 PM | $101.49 | Up $0.00 | $101.57 | $101.46 | 0 |
| 02:15 PM | $101.57 | Up $0.11 | $101.58 | $101.45 | 1,600 |
| 02:15 PM | $101.57 | Up $0.00 | $101.58 | $101.45 | 0 |
| 02:15 PM | $101.57 | Up $0.00 | $101.58 | $101.45 | 0 |
| 02:14 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 600 |
| 02:11 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 100 |
| 02:11 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 02:11 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 02:10 PM | $101.46 | Down $ -0.58 | $101.86 | $101.44 | 2,500 |
| 02:08 PM | $102.04 | Up $0.00 | $102.04 | $102.04 | 100 |
| 02:08 PM | $102.04 | Up $0.00 | $102.04 | $102.04 | 0 |
| 02:07 PM | $102.04 | Up $0.40 | $102.04 | $102.04 | 100 |
| 02:05 PM | $101.64 | Down $ -0.18 | $101.64 | $101.64 | 100 |
| 02:05 PM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 02:02 PM | $101.82 | Up $0.25 | $101.82 | $101.75 | 400 |
| 02:02 PM | $101.82 | Up $0.00 | $101.82 | $101.75 | 0 |
| 02:02 PM | $101.82 | Up $0.00 | $101.82 | $101.75 | 0 |
| 01:57 PM | $101.57 | Up $0.03 | $101.57 | $101.57 | 100 |
| 01:57 PM | $101.57 | Up $0.00 | $101.57 | $101.57 | 0 |
| 01:57 PM | $101.57 | Up $0.00 | $101.57 | $101.57 | 0 |
| 01:57 PM | $101.57 | Up $0.00 | $101.57 | $101.57 | 0 |
| 01:57 PM | $101.57 | Up $0.00 | $101.57 | $101.57 | 0 |
| 01:56 PM | $101.54 | Up $0.03 | $101.67 | $101.54 | 300 |
| 01:55 PM | $101.51 | Up $0.14 | $101.51 | $101.51 | 100 |
| 01:46 PM | $101.37 | Up $0.04 | $101.37 | $101.37 | 100 |
| 01:46 PM | $101.37 | Up $0.00 | $101.37 | $101.37 | 0 |
| 01:46 PM | $101.37 | Up $0.00 | $101.37 | $101.37 | 0 |
| 01:46 PM | $101.37 | Up $0.00 | $101.37 | $101.37 | 0 |
| 01:46 PM | $101.37 | Up $0.00 | $101.37 | $101.37 | 0 |
| 01:46 PM | $101.37 | Up $0.00 | $101.37 | $101.37 | 0 |
| 01:46 PM | $101.37 | Up $0.00 | $101.37 | $101.37 | 0 |
| 01:46 PM | $101.37 | Up $0.00 | $101.37 | $101.37 | 0 |
| 01:46 PM | $101.37 | Up $0.00 | $101.37 | $101.37 | 0 |
| 01:39 PM | $101.34 | Up $0.20 | $101.34 | $101.34 | 1,000 |
| 01:39 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 01:39 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 01:39 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 01:39 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 01:39 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 01:39 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 01:38 PM | $101.13 | Down $ -0.09 | $101.20 | $101.13 | 1,100 |
| 01:37 PM | $101.22 | Up $0.08 | $101.39 | $101.22 | 500 |
| 01:33 PM | $101.14 | Down $ -0.11 | $101.30 | $100.93 | 3,900 |
| 01:33 PM | $101.14 | Up $0.00 | $101.30 | $100.93 | 0 |
| 01:33 PM | $101.14 | Up $0.00 | $101.30 | $100.93 | 0 |
| 01:33 PM | $101.14 | Up $0.00 | $101.30 | $100.93 | 0 |
| 01:32 PM | $101.25 | Down $ -0.03 | $101.25 | $101.17 | 600 |
| 01:31 PM | $101.28 | Up $0.22 | $101.28 | $101.28 | 100 |
| 01:30 PM | $101.06 | Up $0.02 | $101.06 | $101.06 | 100 |
| 01:24 PM | $101.04 | Up $0.72 | $101.06 | $100.40 | 11,600 |
| 01:24 PM | $101.04 | Up $0.00 | $101.06 | $100.40 | 0 |
| 01:24 PM | $101.04 | Up $0.00 | $101.06 | $100.40 | 0 |
| 01:24 PM | $101.04 | Up $0.00 | $101.06 | $100.40 | 0 |
| 01:24 PM | $101.04 | Up $0.00 | $101.06 | $100.40 | 0 |
| 01:24 PM | $101.04 | Up $0.00 | $101.06 | $100.40 | 0 |
| 01:22 PM | $100.32 | Up $0.01 | $100.50 | $100.31 | 400 |
| 01:22 PM | $100.32 | Up $0.00 | $100.50 | $100.31 | 0 |
| 01:21 PM | $100.31 | Down $ -0.01 | $100.31 | $100.31 | 100 |
| 01:16 PM | $100.32 | Up $0.07 | $100.33 | $100.32 | 300 |
| 01:16 PM | $100.32 | Up $0.00 | $100.33 | $100.32 | 0 |
| 01:16 PM | $100.32 | Up $0.00 | $100.33 | $100.32 | 0 |
| 01:16 PM | $100.32 | Up $0.00 | $100.33 | $100.32 | 0 |
| 01:16 PM | $100.32 | Up $0.00 | $100.33 | $100.32 | 0 |
| 01:14 PM | $100.25 | Down $ -0.09 | $100.25 | $100.25 | 100 |
| 01:14 PM | $100.25 | Up $0.00 | $100.25 | $100.25 | 0 |
| 01:13 PM | $100.34 | Down $ -0.16 | $100.47 | $100.34 | 300 |
| 01:11 PM | $100.50 | Down $ -0.08 | $100.58 | $100.50 | 1,600 |
| 01:11 PM | $100.50 | Up $0.00 | $100.58 | $100.50 | 0 |
| 01:08 PM | $100.58 | Down $ -0.02 | $100.66 | $100.58 | 200 |
| 01:08 PM | $100.58 | Up $0.00 | $100.66 | $100.58 | 0 |
| 01:08 PM | $100.58 | Up $0.00 | $100.66 | $100.58 | 0 |
| 01:07 PM | $100.60 | Down $ -0.12 | $100.72 | $100.60 | 600 |
| 01:06 PM | $100.72 | Down $ -0.42 | $101.06 | $100.72 | 1,800 |
| 01:05 PM | $101.14 | Up $0.02 | $101.14 | $100.91 | 800 |
| 01:00 PM | $101.12 | Up $0.33 | $101.12 | $100.85 | 300 |
| 01:00 PM | $101.12 | Up $0.00 | $101.12 | $100.85 | 0 |
| 01:00 PM | $101.12 | Up $0.00 | $101.12 | $100.85 | 0 |
| 01:00 PM | $101.12 | Up $0.00 | $101.12 | $100.85 | 0 |
| 01:00 PM | $101.12 | Up $0.00 | $101.12 | $100.85 | 0 |
| 12:59 PM | $100.79 | Down $ -0.07 | $100.93 | $100.79 | 600 |
| 12:58 PM | $100.86 | Down $ -0.47 | $101.27 | $100.86 | 5,600 |
| 12:55 PM | $101.33 | Down $ -0.32 | $101.63 | $101.33 | 2,400 |
| 12:55 PM | $101.33 | Up $0.00 | $101.63 | $101.33 | 0 |
| 12:55 PM | $101.33 | Up $0.00 | $101.63 | $101.33 | 0 |
| 12:50 PM | $101.65 | Down $ -0.18 | $101.84 | $101.65 | 500 |
| 12:50 PM | $101.65 | Up $0.00 | $101.84 | $101.65 | 0 |
| 12:50 PM | $101.65 | Up $0.00 | $101.84 | $101.65 | 0 |
| 12:50 PM | $101.65 | Up $0.00 | $101.84 | $101.65 | 0 |
| 12:50 PM | $101.65 | Up $0.00 | $101.84 | $101.65 | 0 |
| 12:47 PM | $101.83 | Up $0.14 | $101.83 | $101.83 | 100 |
| 12:47 PM | $101.83 | Up $0.00 | $101.83 | $101.83 | 0 |
| 12:47 PM | $101.83 | Up $0.00 | $101.83 | $101.83 | 0 |
| 12:44 PM | $101.69 | Up $0.09 | $101.69 | $101.69 | 100 |
| 12:44 PM | $101.69 | Up $0.00 | $101.69 | $101.69 | 0 |
| 12:44 PM | $101.69 | Up $0.00 | $101.69 | $101.69 | 0 |
| 12:34 PM | $101.60 | Down $ -0.27 | $101.88 | $101.50 | 2,600 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:34 PM | $101.60 | Up $0.00 | $101.88 | $101.50 | 0 |
| 12:27 PM | $101.87 | Down $ -0.13 | $101.87 | $101.87 | 100 |
| 12:27 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:27 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:27 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:27 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:27 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:27 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:25 PM | $102.00 | Down $ -0.15 | $102.04 | $101.87 | 500 |
| 12:25 PM | $102.00 | Up $0.00 | $102.04 | $101.87 | 0 |
| 12:24 PM | $102.15 | Up $0.25 | $102.15 | $102.15 | 100 |
| 12:21 PM | $101.90 | Down $ -0.10 | $102.18 | $101.90 | 1,300 |
| 12:21 PM | $101.90 | Up $0.00 | $102.18 | $101.90 | 0 |
| 12:21 PM | $101.90 | Up $0.00 | $102.18 | $101.90 | 0 |
| 12:19 PM | $102.00 | Up $0.09 | $102.00 | $101.82 | 1,000 |
| 12:19 PM | $102.00 | Up $0.00 | $102.00 | $101.82 | 0 |
| 12:11 PM | $101.91 | Up $0.21 | $101.91 | $101.91 | 100 |
| 12:11 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 12:11 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 12:11 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 12:11 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 12:11 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 12:11 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 12:11 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 12:06 PM | $101.70 | Down $ -0.14 | $101.89 | $101.70 | 1,200 |
| 12:06 PM | $101.70 | Up $0.00 | $101.89 | $101.70 | 0 |
| 12:06 PM | $101.70 | Up $0.00 | $101.89 | $101.70 | 0 |
| 12:06 PM | $101.70 | Up $0.00 | $101.89 | $101.70 | 0 |
| 12:06 PM | $101.70 | Up $0.00 | $101.89 | $101.70 | 0 |
| 11:58 AM | $101.84 | Up $0.09 | $101.84 | $101.84 | 100 |
| 11:58 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 0 |
| 11:58 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 0 |
| 11:58 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 0 |
| 11:58 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 0 |
| 11:58 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 0 |
| 11:58 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 0 |
| 11:58 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 0 |
| 11:45 AM | $101.75 | Up $0.07 | $101.75 | $101.68 | 400 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:45 AM | $101.75 | Up $0.00 | $101.75 | $101.68 | 0 |
| 11:44 AM | $101.68 | Down $ -0.07 | $101.73 | $101.68 | 500 |
| 11:43 AM | $101.75 | Down $ -0.08 | $101.77 | $101.74 | 600 |
| 11:40 AM | $101.83 | Up $0.03 | $101.83 | $101.83 | 100 |
| 11:40 AM | $101.83 | Up $0.00 | $101.83 | $101.83 | 0 |
| 11:40 AM | $101.83 | Up $0.00 | $101.83 | $101.83 | 0 |
| 11:36 AM | $101.80 | Down $ -0.10 | $101.80 | $101.80 | 100 |
| 11:36 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 11:36 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 11:36 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 11:35 AM | $101.90 | Up $0.27 | $101.90 | $101.90 | 300 |
| 11:31 AM | $101.63 | Down $ -0.15 | $101.86 | $101.63 | 600 |
| 11:31 AM | $101.63 | Up $0.00 | $101.86 | $101.63 | 0 |
| 11:31 AM | $101.63 | Up $0.00 | $101.86 | $101.63 | 0 |
| 11:31 AM | $101.63 | Up $0.00 | $101.86 | $101.63 | 0 |
| 11:30 AM | $101.78 | Down $ -0.15 | $101.93 | $101.78 | 2,900 |
| 11:27 AM | $101.93 | Down $ -0.02 | $101.93 | $101.93 | 100 |
| 11:27 AM | $101.93 | Up $0.00 | $101.93 | $101.93 | 0 |
| 11:27 AM | $101.93 | Up $0.00 | $101.93 | $101.93 | 0 |
| 11:26 AM | $101.95 | Down $ -0.07 | $102.00 | $101.95 | 400 |
| 11:22 AM | $102.02 | Down $ -0.01 | $102.29 | $102.02 | 400 |
| 11:22 AM | $102.02 | Up $0.00 | $102.29 | $102.02 | 0 |
| 11:22 AM | $102.02 | Up $0.00 | $102.29 | $102.02 | 0 |
| 11:22 AM | $102.02 | Up $0.00 | $102.29 | $102.02 | 0 |
| 11:21 AM | $102.03 | Up $0.16 | $102.03 | $101.84 | 700 |
| 11:20 AM | $101.87 | Down $ -0.01 | $101.87 | $101.87 | 200 |
| 11:19 AM | $101.88 | Up $0.02 | $102.02 | $101.88 | 1,100 |
| 11:17 AM | $101.86 | Down $ -0.03 | $101.99 | $101.86 | 300 |
| 11:17 AM | $101.86 | Up $0.00 | $101.99 | $101.86 | 0 |
| 11:16 AM | $101.89 | Down $ -0.14 | $102.02 | $101.89 | 1,100 |
| 11:13 AM | $102.03 | Up $0.05 | $102.03 | $101.94 | 1,000 |
| 11:13 AM | $102.03 | Up $0.00 | $102.03 | $101.94 | 0 |
| 11:13 AM | $102.03 | Up $0.00 | $102.03 | $101.94 | 0 |
| 11:12 AM | $101.98 | Down $0.00 | $102.03 | $101.98 | 300 |
| 11:10 AM | $101.99 | Up $0.08 | $102.00 | $101.97 | 1,100 |
| 11:10 AM | $101.99 | Up $0.00 | $102.00 | $101.97 | 0 |
| 11:09 AM | $101.90 | Down $ -0.26 | $102.20 | $101.90 | 1,600 |
| 11:08 AM | $102.16 | Down $ -0.18 | $102.25 | $102.00 | 1,900 |
| 11:06 AM | $102.34 | Up $0.16 | $102.34 | $102.34 | 100 |
| 11:06 AM | $102.34 | Up $0.00 | $102.34 | $102.34 | 0 |
| 11:05 AM | $102.18 | Down $ -0.01 | $102.23 | $102.18 | 300 |
| 11:04 AM | $102.19 | Up $0.00 | $102.20 | $102.18 | 400 |
| 11:03 AM | $102.19 | Down $ -0.15 | $102.52 | $102.19 | 1,200 |
| 10:58 AM | $102.34 | Up $0.17 | $102.34 | $102.25 | 800 |
| 10:58 AM | $102.34 | Up $0.00 | $102.34 | $102.25 | 0 |
| 10:58 AM | $102.34 | Up $0.00 | $102.34 | $102.25 | 0 |
| 10:58 AM | $102.34 | Up $0.00 | $102.34 | $102.25 | 0 |
| 10:58 AM | $102.34 | Up $0.00 | $102.34 | $102.25 | 0 |
| 10:57 AM | $102.17 | Down $ -0.58 | $102.76 | $102.16 | 2,500 |
| 10:53 AM | $102.75 | Up $0.00 | $102.77 | $102.75 | 300 |
| 10:53 AM | $102.75 | Up $0.00 | $102.77 | $102.75 | 0 |
| 10:53 AM | $102.75 | Up $0.00 | $102.77 | $102.75 | 0 |
| 10:53 AM | $102.75 | Up $0.00 | $102.77 | $102.75 | 0 |
| 10:47 AM | $102.75 | Down $ -0.20 | $102.82 | $102.75 | 300 |
| 10:47 AM | $102.75 | Up $0.00 | $102.82 | $102.75 | 0 |
| 10:47 AM | $102.75 | Up $0.00 | $102.82 | $102.75 | 0 |
| 10:47 AM | $102.75 | Up $0.00 | $102.82 | $102.75 | 0 |
| 10:47 AM | $102.75 | Up $0.00 | $102.82 | $102.75 | 0 |
| 10:47 AM | $102.75 | Up $0.00 | $102.82 | $102.75 | 0 |
| 10:45 AM | $102.95 | Up $0.36 | $102.98 | $102.89 | 1,700 |
| 10:45 AM | $102.95 | Up $0.00 | $102.98 | $102.89 | 0 |
| 10:44 AM | $102.59 | Down $ -0.21 | $102.75 | $102.59 | 500 |
| 10:43 AM | $102.80 | Up $0.46 | $102.80 | $102.79 | 500 |
| 10:38 AM | $102.34 | Down $ -0.04 | $102.34 | $102.34 | 100 |
| 10:38 AM | $102.34 | Up $0.00 | $102.34 | $102.34 | 0 |
| 10:38 AM | $102.34 | Up $0.00 | $102.34 | $102.34 | 0 |
| 10:38 AM | $102.34 | Up $0.00 | $102.34 | $102.34 | 0 |
| 10:38 AM | $102.34 | Up $0.00 | $102.34 | $102.34 | 0 |
| 10:37 AM | $102.38 | Down $ -0.02 | $102.38 | $102.25 | 1,700 |
| 10:35 AM | $102.40 | Down $ -0.32 | $102.60 | $102.40 | 900 |
| 10:35 AM | $102.40 | Up $0.00 | $102.60 | $102.40 | 0 |
| 10:34 AM | $102.72 | Down $ -0.38 | $102.89 | $102.50 | 1,700 |
| 10:33 AM | $103.10 | Up $0.25 | $103.10 | $102.71 | 1,000 |
| 10:31 AM | $102.85 | Up $0.27 | $102.85 | $102.80 | 300 |
| 10:31 AM | $102.85 | Up $0.00 | $102.85 | $102.80 | 0 |
| 10:27 AM | $102.58 | Down $ -0.20 | $102.77 | $102.58 | 800 |
| 10:27 AM | $102.58 | Up $0.00 | $102.77 | $102.58 | 0 |
| 10:27 AM | $102.58 | Up $0.00 | $102.77 | $102.58 | 0 |
| 10:27 AM | $102.58 | Up $0.00 | $102.77 | $102.58 | 0 |
| 10:26 AM | $102.78 | Down $ -0.02 | $102.80 | $102.78 | 200 |
| 10:25 AM | $102.80 | Down $ -0.24 | $102.84 | $102.80 | 400 |
| 10:24 AM | $103.04 | Up $0.09 | $103.04 | $103.04 | 200 |
| 10:23 AM | $102.95 | Down $ -0.70 | $103.42 | $102.88 | 7,300 |
| 10:22 AM | $103.65 | Up $0.35 | $103.65 | $103.65 | 100 |
| 10:09 AM | $103.30 | Down $ -0.20 | $103.33 | $103.30 | 300 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:09 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 0 |
| 10:07 AM | $103.50 | Up $0.04 | $103.50 | $103.50 | 100 |
| 10:07 AM | $103.50 | Up $0.00 | $103.50 | $103.50 | 0 |
| 10:06 AM | $103.46 | Up $0.12 | $103.46 | $103.46 | 100 |
| 10:05 AM | $103.34 | Down $ -0.44 | $103.52 | $103.21 | 700 |
| 10:04 AM | $103.79 | Up $0.20 | $103.80 | $103.75 | 1,100 |
| 10:03 AM | $103.58 | Down $ -0.06 | $103.75 | $103.58 | 700 |
| 10:02 AM | $103.64 | Up $0.12 | $103.79 | $103.62 | 1,000 |
| 10:00 AM | $103.52 | Down $ -0.46 | $103.92 | $103.51 | 2,100 |
| 10:00 AM | $103.52 | Up $0.00 | $103.92 | $103.51 | 0 |
| 09:58 AM | $103.98 | Down $ -0.38 | $104.25 | $103.98 | 1,500 |
| 09:58 AM | $103.98 | Up $0.00 | $104.25 | $103.98 | 0 |
| 09:56 AM | $104.36 | Down $ -0.58 | $104.52 | $104.31 | 1,500 |
| 09:56 AM | $104.36 | Up $0.00 | $104.52 | $104.31 | 0 |
| 09:52 AM | $104.94 | Up $0.38 | $104.94 | $104.91 | 700 |
| 09:52 AM | $104.94 | Up $0.00 | $104.94 | $104.91 | 0 |
| 09:52 AM | $104.94 | Up $0.00 | $104.94 | $104.91 | 0 |
| 09:52 AM | $104.94 | Up $0.00 | $104.94 | $104.91 | 0 |
| 09:51 AM | $104.56 | Down $ -0.48 | $105.21 | $104.56 | 600 |
| 09:32 AM | $105.04 | Up $0.24 | $105.05 | $105.03 | 300 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:32 AM | $105.04 | Up $0.00 | $105.05 | $105.03 | 0 |
| 09:30 AM | $104.80 | Down $ -0.28 | $105.33 | $104.80 | 1,600 |
| 09:30 AM | $104.80 | Up $0.00 | $105.33 | $104.80 | 0 |
| Previous close | $105.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $101.34 | $101.77 | $102.18 | $100.25 | 143,700 |
| 20-02-2025 | $105.08 | $105.81 | $106.20 | $104.96 | 73,300 |
| 19-02-2025 | $107.40 | $107.46 | $108.79 | $106.67 | 83,300 |
| 18-02-2025 | $111.39 | $104.32 | $111.68 | $104.32 | 124,100 |
| 14-02-2025 | $109.13 | $108.48 | $109.25 | $108.04 | 39,400 |
| 13-02-2025 | $108.72 | $109.63 | $110.05 | $108.51 | 46,800 |
| 12-02-2025 | $109.22 | $110.93 | $110.93 | $108.79 | 77,000 |
| 11-02-2025 | $111.37 | $111.88 | $112.08 | $111.03 | 28,300 |
| 10-02-2025 | $112.31 | $113.98 | $114.10 | $112.31 | 16,400 |
| 07-02-2025 | $112.54 | $112.28 | $113.27 | $111.90 | 40,200 |
| 06-02-2025 | $115.72 | $114.71 | $118.28 | $114.49 | 84,500 |
| 05-02-2025 | $112.04 | $112.99 | $113.02 | $111.64 | 26,300 |
| 04-02-2025 | $112.04 | $111.96 | $112.05 | $110.48 | 98,600 |
| 03-02-2025 | $111.92 | $113.92 | $114.26 | $111.75 | 112,500 |
| 31-01-2025 | $119.08 | $121.82 | $122.67 | $118.50 | 103,100 |
| 30-01-2025 | $123.75 | $124.57 | $125.50 | $123.50 | 37,300 |
| 29-01-2025 | $126.94 | $126.69 | $127.69 | $126.11 | 49,700 |
| 28-01-2025 | $124.52 | $124.68 | $126.00 | $123.98 | 61,200 |
| 27-01-2025 | $123.20 | $123.42 | $123.50 | $122.56 | 29,500 |
| 24-01-2025 | $123.48 | $123.46 | $123.82 | $122.97 | 22,500 |
| 23-01-2025 | $122.82 | $122.09 | $123.76 | $121.76 | 31,700 |
| 22-01-2025 | $123.10 | $120.26 | $123.50 | $120.25 | 37,300 |
| 21-01-2025 | $121.38 | $124.62 | $125.24 | $121.34 | 52,100 |
| 20-01-2025 | $127.00 | $125.39 | $127.10 | $125.39 | 68,500 |
| 17-01-2025 | $122.55 | $123.00 | $123.15 | $122.19 | 46,500 |
| 16-01-2025 | $120.50 | $120.00 | $121.24 | $119.70 | 59,700 |
| 15-01-2025 | $120.00 | $119.30 | $120.57 | $119.00 | 72,000 |
| 14-01-2025 | $116.80 | $115.91 | $116.91 | $115.90 | 57,300 |
| 13-01-2025 | $113.54 | $112.70 | $113.64 | $112.70 | 56,000 |
| 10-01-2025 | $113.03 | $112.05 | $113.55 | $112.05 | 44,100 |
Graphs are not available, please refer to the detailed table