Quotes and Market Data
Find a quote
GILDAN ACTIVEWEAR INC.
73.80 Down -0.62 (-0.84 %)
Delayed : 2025/02/04 16:00:02
- Previous close $74.42
- Opening $74.14
- Price Ask $73.61
- Price Bid $73.61
- Size Bid 1
- Size Ask 2
- Today High $74.78
- Today Low $73.60
- 52 Weeks High $74.81
- 52 Weeks Low $44.23
- Volume 271,283
Fundamentals
- P/E Ratio : 20.46
- Earnings/Share : 2.66
- Dividends/Share : $0.29
- Current Div. Yield : 1.58
- Market Cap (M) : 11,396.35
- Shares Out (M) : 154.42
- Exchange : XTSE
- Ex Dividend Date : 2024/11/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 80,200 |
| 03:59 PM | $73.80 | Down $ -0.03 | $73.82 | $73.80 | 4,200 |
| 03:58 PM | $73.83 | Up $0.01 | $73.83 | $73.81 | 2,500 |
| 03:57 PM | $73.82 | Up $0.00 | $73.83 | $73.82 | 600 |
| 03:56 PM | $73.82 | Up $0.01 | $73.83 | $73.81 | 1,600 |
| 03:55 PM | $73.81 | Down $ -0.02 | $73.83 | $73.80 | 2,900 |
| 03:53 PM | $73.83 | Down $ -0.01 | $73.86 | $73.83 | 2,100 |
| 03:53 PM | $73.83 | Up $0.00 | $73.86 | $73.83 | 0 |
| 03:52 PM | $73.84 | Up $0.00 | $73.87 | $73.84 | 2,300 |
| 03:51 PM | $73.84 | Down $ -0.01 | $73.84 | $73.84 | 500 |
| 03:50 PM | $73.85 | Down $ -0.08 | $73.93 | $73.78 | 4,700 |
| 03:49 PM | $73.93 | Down $ -0.04 | $73.95 | $73.93 | 800 |
| 03:48 PM | $73.97 | Down $ -0.05 | $74.02 | $73.97 | 2,600 |
| 03:47 PM | $74.02 | Up $0.07 | $74.02 | $73.96 | 1,900 |
| 03:46 PM | $73.95 | Up $0.00 | $73.97 | $73.94 | 4,800 |
| 03:45 PM | $73.95 | Up $0.00 | $73.95 | $73.95 | 100 |
| 03:44 PM | $73.95 | Down $ -0.01 | $73.97 | $73.95 | 700 |
| 03:43 PM | $73.96 | Up $0.01 | $73.97 | $73.95 | 400 |
| 03:42 PM | $73.95 | Down $ -0.03 | $73.98 | $73.95 | 900 |
| 03:41 PM | $73.98 | Down $ -0.02 | $73.99 | $73.98 | 900 |
| 03:40 PM | $74.00 | Up $0.00 | $74.01 | $74.00 | 800 |
| 03:38 PM | $74.00 | Up $0.03 | $74.00 | $73.98 | 200 |
| 03:38 PM | $74.00 | Up $0.00 | $74.00 | $73.98 | 0 |
| 03:37 PM | $73.97 | Up $0.03 | $73.97 | $73.95 | 300 |
| 03:36 PM | $73.94 | Down $ -0.02 | $73.97 | $73.94 | 1,400 |
| 03:35 PM | $73.96 | Up $0.07 | $73.96 | $73.96 | 200 |
| 03:34 PM | $73.89 | Up $0.02 | $73.89 | $73.88 | 300 |
| 03:33 PM | $73.87 | Up $0.01 | $73.90 | $73.86 | 1,400 |
| 03:30 PM | $73.86 | Up $0.04 | $73.86 | $73.83 | 400 |
| 03:30 PM | $73.86 | Up $0.00 | $73.86 | $73.83 | 0 |
| 03:30 PM | $73.86 | Up $0.00 | $73.86 | $73.83 | 0 |
| 03:29 PM | $73.82 | Up $0.01 | $73.82 | $73.82 | 200 |
| 03:28 PM | $73.81 | Down $ -0.01 | $73.82 | $73.81 | 600 |
| 03:27 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 100 |
| 03:26 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 100 |
| 03:24 PM | $73.82 | Down $ -0.02 | $73.82 | $73.82 | 600 |
| 03:24 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 03:23 PM | $73.84 | Down $ -0.02 | $73.84 | $73.84 | 400 |
| 03:22 PM | $73.86 | Up $0.05 | $73.86 | $73.85 | 200 |
| 03:21 PM | $73.81 | Down $ -0.01 | $73.83 | $73.81 | 500 |
| 03:20 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 200 |
| 03:19 PM | $73.82 | Up $0.00 | $73.83 | $73.82 | 900 |
| 03:16 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 100 |
| 03:16 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 03:16 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 03:15 PM | $73.82 | Down $ -0.01 | $73.82 | $73.82 | 100 |
| 03:13 PM | $73.83 | Down $ -0.01 | $73.83 | $73.83 | 300 |
| 03:13 PM | $73.83 | Up $0.00 | $73.83 | $73.83 | 0 |
| 03:12 PM | $73.84 | Up $0.02 | $73.84 | $73.84 | 400 |
| 03:11 PM | $73.82 | Up $0.00 | $73.85 | $73.82 | 1,200 |
| 03:10 PM | $73.82 | Up $0.01 | $73.82 | $73.82 | 100 |
| 03:08 PM | $73.81 | Up $0.02 | $73.81 | $73.81 | 100 |
| 03:08 PM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 03:07 PM | $73.79 | Up $0.01 | $73.79 | $73.79 | 100 |
| 03:05 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 300 |
| 03:05 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 03:04 PM | $73.78 | Up $0.04 | $73.78 | $73.78 | 100 |
| 03:02 PM | $73.74 | Up $0.02 | $73.74 | $73.73 | 500 |
| 03:02 PM | $73.74 | Up $0.00 | $73.74 | $73.73 | 0 |
| 03:01 PM | $73.72 | Up $0.00 | $73.72 | $73.72 | 100 |
| 03:00 PM | $73.72 | Down $ -0.08 | $73.80 | $73.69 | 1,500 |
| 02:59 PM | $73.80 | Down $ -0.02 | $73.81 | $73.79 | 2,400 |
| 02:55 PM | $73.82 | Up $0.02 | $73.82 | $73.82 | 100 |
| 02:55 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 02:55 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 02:55 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 02:53 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 100 |
| 02:53 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 0 |
| 02:52 PM | $73.80 | Up $0.02 | $73.80 | $73.78 | 600 |
| 02:51 PM | $73.78 | Down $ -0.01 | $73.78 | $73.77 | 700 |
| 02:50 PM | $73.79 | Up $0.00 | $73.79 | $73.79 | 200 |
| 02:49 PM | $73.79 | Up $0.00 | $73.79 | $73.79 | 200 |
| 02:48 PM | $73.79 | Down $ -0.01 | $73.80 | $73.79 | 600 |
| 02:47 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 400 |
| 02:45 PM | $73.80 | Down $ -0.04 | $73.84 | $73.80 | 500 |
| 02:45 PM | $73.80 | Up $0.00 | $73.84 | $73.80 | 0 |
| 02:44 PM | $73.84 | Up $0.02 | $73.85 | $73.84 | 800 |
| 02:43 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 100 |
| 02:42 PM | $73.82 | Up $0.02 | $73.82 | $73.81 | 500 |
| 02:40 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 100 |
| 02:40 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 0 |
| 02:39 PM | $73.80 | Up $0.00 | $73.81 | $73.79 | 700 |
| 02:38 PM | $73.80 | Down $ -0.06 | $73.84 | $73.80 | 500 |
| 02:36 PM | $73.86 | Up $0.01 | $73.86 | $73.84 | 400 |
| 02:36 PM | $73.86 | Up $0.00 | $73.86 | $73.84 | 0 |
| 02:35 PM | $73.85 | Down $ -0.01 | $73.85 | $73.84 | 400 |
| 02:33 PM | $73.86 | Down $ -0.02 | $73.88 | $73.86 | 300 |
| 02:33 PM | $73.86 | Up $0.00 | $73.88 | $73.86 | 0 |
| 02:32 PM | $73.88 | Down $ -0.04 | $73.88 | $73.88 | 100 |
| 02:31 PM | $73.92 | Down $ -0.06 | $73.97 | $73.92 | 1,100 |
| 02:30 PM | $73.98 | Up $0.04 | $73.98 | $73.97 | 200 |
| 02:28 PM | $73.94 | Down $ -0.03 | $73.94 | $73.94 | 200 |
| 02:28 PM | $73.94 | Up $0.00 | $73.94 | $73.94 | 0 |
| 02:27 PM | $73.97 | Up $0.01 | $73.97 | $73.95 | 300 |
| 02:25 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 100 |
| 02:25 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 02:24 PM | $73.96 | Up $0.02 | $73.96 | $73.93 | 300 |
| 02:23 PM | $73.94 | Down $ -0.02 | $73.94 | $73.94 | 200 |
| 02:22 PM | $73.96 | Down $ -0.05 | $74.01 | $73.96 | 700 |
| 02:19 PM | $74.01 | Down $ -0.02 | $74.02 | $74.01 | 400 |
| 02:19 PM | $74.01 | Up $0.00 | $74.02 | $74.01 | 0 |
| 02:19 PM | $74.01 | Up $0.00 | $74.02 | $74.01 | 0 |
| 02:18 PM | $74.03 | Down $ -0.03 | $74.05 | $74.03 | 700 |
| 02:17 PM | $74.06 | Up $0.02 | $74.06 | $74.06 | 200 |
| 02:16 PM | $74.04 | Up $0.02 | $74.04 | $74.00 | 800 |
| 02:15 PM | $74.02 | Up $0.05 | $74.02 | $74.01 | 300 |
| 02:14 PM | $73.97 | Up $0.03 | $73.97 | $73.95 | 2,100 |
| 02:12 PM | $73.94 | Up $0.01 | $73.96 | $73.94 | 800 |
| 02:12 PM | $73.94 | Up $0.00 | $73.96 | $73.94 | 0 |
| 02:11 PM | $73.93 | Up $0.03 | $73.95 | $73.93 | 200 |
| 02:08 PM | $73.90 | Up $0.01 | $73.90 | $73.90 | 100 |
| 02:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 02:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 02:07 PM | $73.89 | Up $0.03 | $73.89 | $73.87 | 300 |
| 02:06 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 100 |
| 02:05 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 100 |
| 02:03 PM | $73.86 | Up $0.05 | $73.86 | $73.85 | 200 |
| 02:03 PM | $73.86 | Up $0.00 | $73.86 | $73.85 | 0 |
| 02:00 PM | $73.81 | Up $0.01 | $73.81 | $73.81 | 500 |
| 02:00 PM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 02:00 PM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 01:59 PM | $73.80 | Down $ -0.01 | $73.80 | $73.80 | 300 |
| 01:58 PM | $73.81 | Up $0.00 | $73.82 | $73.81 | 200 |
| 01:57 PM | $73.81 | Up $0.00 | $73.82 | $73.81 | 900 |
| 01:54 PM | $73.81 | Down $ -0.02 | $73.81 | $73.81 | 100 |
| 01:54 PM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 01:54 PM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 01:53 PM | $73.83 | Down $ -0.02 | $73.83 | $73.83 | 100 |
| 01:52 PM | $73.85 | Up $0.01 | $73.85 | $73.85 | 200 |
| 01:51 PM | $73.84 | Up $0.02 | $73.84 | $73.83 | 500 |
| 01:49 PM | $73.82 | Up $0.02 | $73.82 | $73.82 | 100 |
| 01:49 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 01:48 PM | $73.80 | Down $ -0.03 | $73.82 | $73.80 | 400 |
| 01:44 PM | $73.83 | Down $ -0.01 | $73.84 | $73.83 | 300 |
| 01:44 PM | $73.83 | Up $0.00 | $73.84 | $73.83 | 0 |
| 01:44 PM | $73.83 | Up $0.00 | $73.84 | $73.83 | 0 |
| 01:44 PM | $73.83 | Up $0.00 | $73.84 | $73.83 | 0 |
| 01:43 PM | $73.84 | Up $0.03 | $73.84 | $73.84 | 400 |
| 01:42 PM | $73.81 | Down $ -0.01 | $73.81 | $73.81 | 300 |
| 01:41 PM | $73.82 | Down $ -0.01 | $73.82 | $73.82 | 400 |
| 01:38 PM | $73.83 | Down $ -0.02 | $73.83 | $73.83 | 500 |
| 01:38 PM | $73.83 | Up $0.00 | $73.83 | $73.83 | 0 |
| 01:38 PM | $73.83 | Up $0.00 | $73.83 | $73.83 | 0 |
| 01:35 PM | $73.85 | Down $ -0.02 | $73.88 | $73.85 | 300 |
| 01:35 PM | $73.85 | Up $0.00 | $73.88 | $73.85 | 0 |
| 01:35 PM | $73.85 | Up $0.00 | $73.88 | $73.85 | 0 |
| 01:32 PM | $73.87 | Up $0.05 | $73.87 | $73.81 | 700 |
| 01:32 PM | $73.87 | Up $0.00 | $73.87 | $73.81 | 0 |
| 01:32 PM | $73.87 | Up $0.00 | $73.87 | $73.81 | 0 |
| 01:31 PM | $73.82 | Up $0.02 | $73.82 | $73.82 | 100 |
| 01:29 PM | $73.80 | Up $0.00 | $73.80 | $73.78 | 500 |
| 01:29 PM | $73.80 | Up $0.00 | $73.80 | $73.78 | 0 |
| 01:28 PM | $73.80 | Down $ -0.02 | $73.81 | $73.80 | 200 |
| 01:27 PM | $73.82 | Down $ -0.03 | $73.86 | $73.81 | 1,100 |
| 01:25 PM | $73.85 | Up $0.03 | $73.85 | $73.85 | 100 |
| 01:25 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 01:22 PM | $73.82 | Up $0.01 | $73.85 | $73.82 | 500 |
| 01:22 PM | $73.82 | Up $0.00 | $73.85 | $73.82 | 0 |
| 01:22 PM | $73.82 | Up $0.00 | $73.85 | $73.82 | 0 |
| 01:20 PM | $73.81 | Down $ -0.01 | $73.81 | $73.81 | 600 |
| 01:20 PM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 01:19 PM | $73.82 | Up $0.01 | $73.82 | $73.82 | 100 |
| 01:17 PM | $73.81 | Up $0.01 | $73.81 | $73.80 | 400 |
| 01:17 PM | $73.81 | Up $0.00 | $73.81 | $73.80 | 0 |
| 01:15 PM | $73.80 | Down $ -0.01 | $73.80 | $73.80 | 200 |
| 01:15 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 0 |
| 01:14 PM | $73.81 | Up $0.01 | $73.81 | $73.81 | 100 |
| 01:12 PM | $73.80 | Up $0.03 | $73.80 | $73.80 | 100 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 0 |
| 01:08 PM | $73.77 | Down $ -0.02 | $73.77 | $73.77 | 200 |
| 01:08 PM | $73.77 | Up $0.00 | $73.77 | $73.77 | 0 |
| 01:08 PM | $73.77 | Up $0.00 | $73.77 | $73.77 | 0 |
| 01:08 PM | $73.77 | Up $0.00 | $73.77 | $73.77 | 0 |
| 01:07 PM | $73.79 | Up $0.01 | $73.80 | $73.79 | 200 |
| 01:06 PM | $73.78 | Up $0.04 | $73.78 | $73.77 | 200 |
| 01:05 PM | $73.74 | Down $ -0.10 | $73.82 | $73.74 | 1,000 |
| 01:03 PM | $73.84 | Up $0.01 | $73.84 | $73.84 | 100 |
| 01:03 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 01:02 PM | $73.83 | Up $0.05 | $73.86 | $73.83 | 700 |
| 12:59 PM | $73.78 | Up $0.02 | $73.78 | $73.78 | 100 |
| 12:59 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 12:59 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 12:55 PM | $73.76 | Up $0.01 | $73.76 | $73.75 | 700 |
| 12:55 PM | $73.76 | Up $0.00 | $73.76 | $73.75 | 0 |
| 12:55 PM | $73.76 | Up $0.00 | $73.76 | $73.75 | 0 |
| 12:55 PM | $73.76 | Up $0.00 | $73.76 | $73.75 | 0 |
| 12:51 PM | $73.75 | Down $ -0.02 | $73.75 | $73.75 | 1,000 |
| 12:51 PM | $73.75 | Up $0.00 | $73.75 | $73.75 | 0 |
| 12:51 PM | $73.75 | Up $0.00 | $73.75 | $73.75 | 0 |
| 12:51 PM | $73.75 | Up $0.00 | $73.75 | $73.75 | 0 |
| 12:50 PM | $73.77 | Up $0.01 | $73.77 | $73.77 | 100 |
| 12:48 PM | $73.76 | Down $ -0.01 | $73.76 | $73.76 | 300 |
| 12:48 PM | $73.76 | Up $0.00 | $73.76 | $73.76 | 0 |
| 12:47 PM | $73.77 | Down $ -0.01 | $73.77 | $73.77 | 100 |
| 12:44 PM | $73.78 | Up $0.04 | $73.78 | $73.78 | 100 |
| 12:44 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 12:44 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 12:43 PM | $73.74 | Up $0.02 | $73.75 | $73.74 | 300 |
| 12:42 PM | $73.73 | Up $0.02 | $73.73 | $73.73 | 100 |
| 12:40 PM | $73.71 | Down $ -0.02 | $73.72 | $73.71 | 1,100 |
| 12:40 PM | $73.71 | Up $0.00 | $73.72 | $73.71 | 0 |
| 12:39 PM | $73.73 | Up $0.01 | $73.73 | $73.72 | 300 |
| 12:38 PM | $73.72 | Up $0.02 | $73.72 | $73.70 | 200 |
| 12:36 PM | $73.70 | Up $0.01 | $73.70 | $73.70 | 200 |
| 12:36 PM | $73.70 | Up $0.00 | $73.70 | $73.70 | 0 |
| 12:35 PM | $73.69 | Up $0.03 | $73.71 | $73.69 | 400 |
| 12:33 PM | $73.66 | Up $0.01 | $73.66 | $73.65 | 200 |
| 12:33 PM | $73.66 | Up $0.00 | $73.66 | $73.65 | 0 |
| 12:31 PM | $73.65 | Up $0.01 | $73.65 | $73.65 | 300 |
| 12:31 PM | $73.65 | Up $0.00 | $73.65 | $73.65 | 0 |
| 12:30 PM | $73.64 | Down $ -0.03 | $73.64 | $73.64 | 100 |
| 12:28 PM | $73.67 | Down $ -0.07 | $73.70 | $73.67 | 500 |
| 12:28 PM | $73.67 | Up $0.00 | $73.70 | $73.67 | 0 |
| 12:25 PM | $73.74 | Down $ -0.05 | $73.78 | $73.74 | 1,000 |
| 12:25 PM | $73.74 | Up $0.00 | $73.78 | $73.74 | 0 |
| 12:25 PM | $73.74 | Up $0.00 | $73.78 | $73.74 | 0 |
| 12:24 PM | $73.79 | Up $0.01 | $73.79 | $73.76 | 200 |
| 12:22 PM | $73.78 | Up $0.04 | $73.78 | $73.75 | 300 |
| 12:22 PM | $73.78 | Up $0.00 | $73.78 | $73.75 | 0 |
| 12:21 PM | $73.74 | Up $0.00 | $73.74 | $73.71 | 800 |
| 12:19 PM | $73.74 | Down $ -0.02 | $73.76 | $73.74 | 700 |
| 12:19 PM | $73.74 | Up $0.00 | $73.76 | $73.74 | 0 |
| 12:18 PM | $73.76 | Up $0.04 | $73.76 | $73.76 | 100 |
| 12:17 PM | $73.73 | Up $0.05 | $73.78 | $73.72 | 600 |
| 12:16 PM | $73.67 | Up $0.01 | $73.67 | $73.66 | 1,200 |
| 12:12 PM | $73.66 | Up $0.01 | $73.67 | $73.66 | 300 |
| 12:12 PM | $73.66 | Up $0.00 | $73.67 | $73.66 | 0 |
| 12:12 PM | $73.66 | Up $0.00 | $73.67 | $73.66 | 0 |
| 12:12 PM | $73.66 | Up $0.00 | $73.67 | $73.66 | 0 |
| 12:11 PM | $73.65 | Down $ -0.03 | $73.65 | $73.63 | 500 |
| 12:10 PM | $73.68 | Down $ -0.02 | $73.71 | $73.68 | 600 |
| 12:09 PM | $73.70 | Down $ -0.03 | $73.73 | $73.70 | 1,000 |
| 12:07 PM | $73.73 | Up $0.05 | $73.73 | $73.72 | 600 |
| 12:07 PM | $73.73 | Up $0.00 | $73.73 | $73.72 | 0 |
| 12:04 PM | $73.68 | Up $0.02 | $73.68 | $73.68 | 200 |
| 12:04 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 12:04 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 12:01 PM | $73.66 | Up $0.00 | $73.66 | $73.66 | 100 |
| 12:01 PM | $73.66 | Up $0.00 | $73.66 | $73.66 | 0 |
| 12:01 PM | $73.66 | Up $0.00 | $73.66 | $73.66 | 0 |
| 12:00 PM | $73.66 | Up $0.03 | $73.66 | $73.66 | 200 |
| 11:59 AM | $73.63 | Up $0.03 | $73.63 | $73.62 | 400 |
| 11:58 AM | $73.60 | Down $ -0.02 | $73.61 | $73.60 | 200 |
| 11:57 AM | $73.62 | Down $ -0.04 | $73.68 | $73.62 | 700 |
| 11:55 AM | $73.66 | Up $0.01 | $73.66 | $73.66 | 300 |
| 11:55 AM | $73.66 | Up $0.00 | $73.66 | $73.66 | 0 |
| 11:54 AM | $73.65 | Up $0.03 | $73.65 | $73.65 | 300 |
| 11:53 AM | $73.62 | Up $0.00 | $73.62 | $73.60 | 700 |
| 11:52 AM | $73.62 | Down $ -0.01 | $73.62 | $73.62 | 100 |
| 11:51 AM | $73.63 | Down $ -0.01 | $73.65 | $73.63 | 200 |
| 11:50 AM | $73.64 | Down $ -0.01 | $73.64 | $73.64 | 200 |
| 11:49 AM | $73.65 | Up $0.03 | $73.65 | $73.63 | 200 |
| 11:47 AM | $73.62 | Down $ -0.02 | $73.67 | $73.62 | 1,000 |
| 11:47 AM | $73.62 | Up $0.00 | $73.67 | $73.62 | 0 |
| 11:45 AM | $73.64 | Down $ -0.04 | $73.64 | $73.64 | 100 |
| 11:45 AM | $73.64 | Up $0.00 | $73.64 | $73.64 | 0 |
| 11:44 AM | $73.68 | Down $ -0.04 | $73.69 | $73.68 | 700 |
| 11:42 AM | $73.72 | Down $ -0.03 | $73.72 | $73.72 | 200 |
| 11:42 AM | $73.72 | Up $0.00 | $73.72 | $73.72 | 0 |
| 11:41 AM | $73.75 | Down $ -0.03 | $73.78 | $73.75 | 700 |
| 11:39 AM | $73.78 | Down $ -0.03 | $73.79 | $73.78 | 200 |
| 11:39 AM | $73.78 | Up $0.00 | $73.79 | $73.78 | 0 |
| 11:38 AM | $73.81 | Down $ -0.03 | $73.82 | $73.81 | 200 |
| 11:37 AM | $73.84 | Up $0.00 | $73.89 | $73.84 | 1,100 |
| 11:36 AM | $73.84 | Down $ -0.01 | $73.88 | $73.84 | 2,400 |
| 11:34 AM | $73.85 | Down $ -0.01 | $73.85 | $73.85 | 100 |
| 11:34 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 11:30 AM | $73.86 | Up $0.00 | $73.86 | $73.86 | 100 |
| 11:30 AM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 11:30 AM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 11:30 AM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 11:29 AM | $73.86 | Up $0.05 | $73.86 | $73.86 | 100 |
| 11:27 AM | $73.81 | Down $ -0.02 | $73.81 | $73.81 | 100 |
| 11:27 AM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 11:26 AM | $73.83 | Up $0.01 | $73.83 | $73.82 | 2,000 |
| 11:25 AM | $73.82 | Up $0.11 | $73.82 | $73.72 | 600 |
| 11:24 AM | $73.71 | Up $0.01 | $73.71 | $73.67 | 600 |
| 11:23 AM | $73.70 | Down $ -0.04 | $73.70 | $73.68 | 600 |
| 11:20 AM | $73.74 | Down $ -0.01 | $73.74 | $73.74 | 100 |
| 11:20 AM | $73.74 | Up $0.00 | $73.74 | $73.74 | 0 |
| 11:20 AM | $73.74 | Up $0.00 | $73.74 | $73.74 | 0 |
| 11:19 AM | $73.75 | Down $ -0.03 | $73.75 | $73.75 | 100 |
| 11:18 AM | $73.78 | Down $ -0.06 | $73.82 | $73.78 | 400 |
| 11:17 AM | $73.84 | Down $ -0.01 | $73.84 | $73.84 | 100 |
| 11:16 AM | $73.85 | Down $ -0.04 | $73.85 | $73.85 | 100 |
| 11:15 AM | $73.89 | Up $0.01 | $73.89 | $73.85 | 300 |
| 11:13 AM | $73.88 | Up $0.00 | $73.88 | $73.88 | 400 |
| 11:13 AM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 11:12 AM | $73.88 | Down $ -0.04 | $73.91 | $73.88 | 500 |
| 11:11 AM | $73.92 | Down $ -0.05 | $73.97 | $73.92 | 700 |
| 11:10 AM | $73.98 | Up $0.02 | $73.98 | $73.98 | 100 |
| 11:09 AM | $73.95 | Up $0.03 | $73.95 | $73.91 | 600 |
| 11:08 AM | $73.92 | Up $0.14 | $73.94 | $73.75 | 5,500 |
| 11:07 AM | $73.78 | Up $0.01 | $73.78 | $73.76 | 400 |
| 11:05 AM | $73.77 | Up $0.03 | $73.78 | $73.62 | 1,600 |
| 11:05 AM | $73.77 | Up $0.00 | $73.78 | $73.62 | 0 |
| 11:04 AM | $73.74 | Up $0.01 | $73.75 | $73.73 | 700 |
| 11:02 AM | $73.73 | Up $0.01 | $73.73 | $73.73 | 100 |
| 11:02 AM | $73.73 | Up $0.00 | $73.73 | $73.73 | 0 |
| 11:01 AM | $73.72 | Down $ -0.02 | $73.72 | $73.72 | 100 |
| 11:00 AM | $73.74 | Up $0.01 | $73.76 | $73.74 | 400 |
| 10:59 AM | $73.73 | Up $0.01 | $73.73 | $73.73 | 200 |
| 10:58 AM | $73.72 | Down $ -0.05 | $73.74 | $73.72 | 400 |
| 10:57 AM | $73.77 | Up $0.00 | $73.77 | $73.77 | 200 |
| 10:56 AM | $73.77 | Down $ -0.01 | $73.77 | $73.75 | 600 |
| 10:55 AM | $73.78 | Up $0.05 | $73.79 | $73.76 | 400 |
| 10:54 AM | $73.73 | Down $ -0.03 | $73.73 | $73.73 | 400 |
| 10:53 AM | $73.76 | Up $0.06 | $73.76 | $73.74 | 800 |
| 10:51 AM | $73.70 | Down $ -0.02 | $73.70 | $73.70 | 100 |
| 10:51 AM | $73.70 | Up $0.00 | $73.70 | $73.70 | 0 |
| 10:50 AM | $73.72 | Down $ -0.03 | $73.74 | $73.72 | 500 |
| 10:49 AM | $73.75 | Down $ -0.11 | $73.75 | $73.75 | 100 |
| 10:48 AM | $73.86 | Down $ -0.05 | $73.90 | $73.86 | 500 |
| 10:47 AM | $73.91 | Down $ -0.09 | $73.91 | $73.91 | 100 |
| 10:46 AM | $74.00 | Down $ -0.03 | $74.00 | $74.00 | 100 |
| 10:45 AM | $74.03 | Down $ -0.02 | $74.07 | $74.03 | 1,100 |
| 10:44 AM | $74.05 | Up $0.06 | $74.06 | $74.03 | 2,000 |
| 10:43 AM | $73.99 | Down $ -0.06 | $74.00 | $73.99 | 400 |
| 10:42 AM | $74.05 | Up $0.04 | $74.05 | $74.02 | 400 |
| 10:41 AM | $74.01 | Down $ -0.05 | $74.02 | $74.01 | 800 |
| 10:39 AM | $74.06 | Down $ -0.09 | $74.15 | $74.06 | 600 |
| 10:39 AM | $74.06 | Up $0.00 | $74.15 | $74.06 | 0 |
| 10:37 AM | $74.15 | Down $ -0.02 | $74.17 | $74.15 | 300 |
| 10:37 AM | $74.15 | Up $0.00 | $74.17 | $74.15 | 0 |
| 10:36 AM | $74.17 | Down $ -0.01 | $74.17 | $74.15 | 200 |
| 10:35 AM | $74.18 | Down $ -0.06 | $74.23 | $74.18 | 1,000 |
| 10:34 AM | $74.24 | Down $ -0.04 | $74.29 | $74.24 | 1,100 |
| 10:33 AM | $74.28 | Up $0.01 | $74.28 | $74.25 | 800 |
| 10:32 AM | $74.27 | Up $0.04 | $74.27 | $74.27 | 100 |
| 10:31 AM | $74.23 | Down $ -0.01 | $74.23 | $74.17 | 2,300 |
| 10:30 AM | $74.24 | Up $0.04 | $74.29 | $74.24 | 3,000 |
| 10:29 AM | $74.20 | Up $0.04 | $74.20 | $74.19 | 200 |
| 10:27 AM | $74.16 | Down $ -0.06 | $74.18 | $74.16 | 600 |
| 10:27 AM | $74.16 | Up $0.00 | $74.18 | $74.16 | 0 |
| 10:26 AM | $74.22 | Down $ -0.01 | $74.22 | $74.21 | 400 |
| 10:25 AM | $74.23 | Up $0.06 | $74.23 | $74.19 | 700 |
| 10:24 AM | $74.17 | Up $0.01 | $74.17 | $74.17 | 100 |
| 10:23 AM | $74.16 | Up $0.08 | $74.16 | $74.09 | 500 |
| 10:22 AM | $74.08 | Down $ -0.13 | $74.16 | $74.08 | 900 |
| 10:20 AM | $74.21 | Up $0.04 | $74.21 | $74.21 | 100 |
| 10:20 AM | $74.21 | Up $0.00 | $74.21 | $74.21 | 0 |
| 10:19 AM | $74.17 | Down $ -0.02 | $74.18 | $74.11 | 1,300 |
| 10:18 AM | $74.19 | Up $0.01 | $74.19 | $74.19 | 200 |
| 10:17 AM | $74.18 | Up $0.04 | $74.18 | $74.15 | 500 |
| 10:16 AM | $74.14 | Down $ -0.03 | $74.14 | $74.14 | 100 |
| 10:14 AM | $74.17 | Up $0.05 | $74.17 | $74.14 | 300 |
| 10:14 AM | $74.17 | Up $0.00 | $74.17 | $74.14 | 0 |
| 10:13 AM | $74.12 | Down $ -0.02 | $74.13 | $74.12 | 300 |
| 10:12 AM | $74.14 | Down $ -0.18 | $74.28 | $74.14 | 1,300 |
| 10:10 AM | $74.32 | Down $ -0.05 | $74.44 | $74.32 | 2,200 |
| 10:10 AM | $74.32 | Up $0.00 | $74.44 | $74.32 | 0 |
| 10:09 AM | $74.37 | Up $0.12 | $74.37 | $74.33 | 200 |
| 10:08 AM | $74.25 | Up $0.08 | $74.25 | $74.20 | 400 |
| 10:06 AM | $74.17 | Down $ -0.05 | $74.23 | $74.17 | 1,000 |
| 10:06 AM | $74.17 | Up $0.00 | $74.23 | $74.17 | 0 |
| 10:04 AM | $74.22 | Down $ -0.01 | $74.27 | $74.20 | 1,200 |
| 10:04 AM | $74.22 | Up $0.00 | $74.27 | $74.20 | 0 |
| 10:03 AM | $74.23 | Down $ -0.04 | $74.24 | $74.23 | 300 |
| 10:02 AM | $74.27 | Up $0.13 | $74.27 | $74.20 | 600 |
| 10:01 AM | $74.14 | Up $0.10 | $74.19 | $74.04 | 1,000 |
| 10:00 AM | $74.04 | Up $0.04 | $74.12 | $74.02 | 3,300 |
| 09:58 AM | $74.00 | Down $ -0.06 | $74.00 | $74.00 | 100 |
| 09:58 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 09:57 AM | $74.06 | Down $ -0.08 | $74.12 | $74.06 | 400 |
| 09:56 AM | $74.14 | Up $0.04 | $74.14 | $74.07 | 1,400 |
| 09:55 AM | $74.10 | Down $ -0.05 | $74.12 | $74.10 | 800 |
| 09:53 AM | $74.15 | Up $0.03 | $74.20 | $74.15 | 700 |
| 09:53 AM | $74.15 | Up $0.00 | $74.20 | $74.15 | 0 |
| 09:51 AM | $74.12 | Down $ -0.01 | $74.12 | $74.12 | 100 |
| 09:51 AM | $74.12 | Up $0.00 | $74.12 | $74.12 | 0 |
| 09:50 AM | $74.13 | Down $ -0.07 | $74.20 | $74.13 | 700 |
| 09:49 AM | $74.20 | Up $0.07 | $74.20 | $74.15 | 200 |
| 09:48 AM | $74.13 | Up $0.20 | $74.13 | $73.94 | 1,100 |
| 09:47 AM | $73.93 | Down $ -0.07 | $73.96 | $73.93 | 200 |
| 09:46 AM | $74.00 | Down $ -0.05 | $74.03 | $74.00 | 2,600 |
| 09:45 AM | $74.05 | Up $0.00 | $74.11 | $74.04 | 1,800 |
| 09:44 AM | $74.05 | Down $ -0.02 | $74.12 | $74.05 | 2,300 |
| 09:43 AM | $74.07 | Down $ -0.03 | $74.09 | $74.07 | 300 |
| 09:42 AM | $74.10 | Down $ -0.22 | $74.24 | $74.05 | 1,800 |
| 09:41 AM | $74.32 | Down $ -0.02 | $74.32 | $74.32 | 200 |
| 09:40 AM | $74.34 | Down $ -0.20 | $74.50 | $74.34 | 1,100 |
| 09:39 AM | $74.54 | Up $0.02 | $74.54 | $74.50 | 500 |
| 09:38 AM | $74.52 | Down $ -0.10 | $74.53 | $74.52 | 200 |
| 09:37 AM | $74.62 | Up $0.06 | $74.63 | $74.62 | 400 |
| 09:36 AM | $74.56 | Up $0.00 | $74.64 | $74.49 | 800 |
| 09:35 AM | $74.56 | Up $0.07 | $74.63 | $74.56 | 1,400 |
| 09:34 AM | $74.49 | Up $0.04 | $74.52 | $74.35 | 1,500 |
| 09:33 AM | $74.45 | Up $0.10 | $74.45 | $74.41 | 300 |
| 09:32 AM | $74.35 | Up $0.06 | $74.35 | $74.28 | 800 |
| 09:31 AM | $74.29 | Down $ -0.32 | $74.78 | $74.29 | 2,200 |
| 09:30 AM | $74.61 | Up $0.19 | $74.63 | $74.14 | 3,200 |
| Previous close | $74.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-02-2025 | $74.42 | $74.24 | $74.58 | $74.10 | 354,000 |
| 31-01-2025 | $74.95 | $75.43 | $75.52 | $74.86 | 329,600 |
| 30-01-2025 | $75.87 | $75.61 | $76.20 | $75.61 | 175,000 |
| 29-01-2025 | $74.56 | $74.69 | $75.14 | $74.54 | 167,200 |
| 28-01-2025 | $74.54 | $74.12 | $74.67 | $74.11 | 236,200 |
| 27-01-2025 | $73.54 | $73.51 | $73.64 | $73.34 | 122,800 |
| 24-01-2025 | $73.42 | $73.23 | $73.50 | $73.15 | 157,300 |
| 23-01-2025 | $73.36 | $73.15 | $73.44 | $73.08 | 174,300 |
| 22-01-2025 | $73.20 | $72.88 | $73.41 | $72.81 | 287,200 |
| 21-01-2025 | $73.21 | $72.68 | $73.35 | $72.66 | 359,800 |
| 20-01-2025 | $72.30 | $72.46 | $72.69 | $72.15 | 68,200 |
| 17-01-2025 | $72.00 | $71.60 | $72.05 | $71.34 | 210,600 |
| 16-01-2025 | $71.28 | $71.14 | $71.42 | $70.92 | 200,100 |
| 15-01-2025 | $70.99 | $70.61 | $71.06 | $70.56 | 178,200 |
| 14-01-2025 | $70.65 | $70.57 | $70.85 | $70.49 | 278,500 |
| 13-01-2025 | $69.05 | $69.19 | $69.41 | $68.83 | 238,400 |
| 10-01-2025 | $69.67 | $69.48 | $69.74 | $69.25 | 232,900 |
| 09-01-2025 | $67.61 | $67.57 | $67.81 | $67.52 | 45,000 |
| 08-01-2025 | $67.52 | $66.84 | $67.62 | $66.68 | 174,200 |
| 07-01-2025 | $66.75 | $66.71 | $66.92 | $66.40 | 187,900 |
| 06-01-2025 | $67.49 | $67.88 | $67.89 | $67.30 | 177,500 |
| 03-01-2025 | $67.76 | $67.38 | $67.79 | $67.24 | 169,800 |
| 02-01-2025 | $67.32 | $67.57 | $67.61 | $67.21 | 128,000 |
| 31-12-2024 | $67.65 | $67.34 | $67.69 | $67.18 | 145,000 |
| 30-12-2024 | $66.37 | $66.15 | $66.63 | $66.14 | 148,300 |
| 27-12-2024 | $67.59 | $67.28 | $67.66 | $67.17 | 257,400 |
| 24-12-2024 | $67.28 | $67.39 | $67.53 | $67.28 | 53,100 |
| 23-12-2024 | $67.12 | $67.05 | $67.22 | $66.85 | 199,500 |
| 20-12-2024 | $67.19 | $67.58 | $67.89 | $66.88 | 1,332,200 |
| 19-12-2024 | $67.31 | $67.93 | $68.00 | $67.25 | 227,900 |
Graphs are not available, please refer to the detailed table