Quotes and Market Data
Find a quote
LOBLAW CO
175.89 Up 0.00 (0.00 %)
Delayed : 2025/02/21 16:22:52
- Previous close $175.89
- Opening $174.60
- Price Ask $175.10
- Price Bid $175.10
- Size Bid 1
- Size Ask 1
- Today High $176.61
- Today Low $173.27
- 52 Weeks High $196.49
- 52 Weeks Low $138.13
- Volume 513,085
Fundamentals
- P/E Ratio : 25.16
- Earnings/Share : 0.89
- Dividends/Share : $0.51
- Current Div. Yield : 1.17
- Market Cap (M) : 52,899.61
- Shares Out (M) : 300.75
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.89 | Up $0.03 | $175.89 | $175.89 | 62,600 |
| 03:59 PM | $175.86 | Up $0.04 | $175.88 | $175.76 | 7,000 |
| 03:58 PM | $175.82 | Down $ -0.09 | $175.91 | $175.78 | 4,500 |
| 03:57 PM | $175.91 | Down $ -0.01 | $175.92 | $175.82 | 5,100 |
| 03:56 PM | $175.92 | Up $0.15 | $175.97 | $175.65 | 7,600 |
| 03:55 PM | $175.77 | Up $0.20 | $175.77 | $175.51 | 5,500 |
| 03:54 PM | $175.57 | Up $0.14 | $175.57 | $175.44 | 1,200 |
| 03:53 PM | $175.43 | Down $ -0.23 | $175.64 | $175.43 | 1,300 |
| 03:52 PM | $175.66 | Up $0.20 | $175.66 | $175.46 | 3,400 |
| 03:51 PM | $175.46 | Up $0.03 | $175.54 | $175.39 | 2,400 |
| 03:50 PM | $175.43 | Up $0.10 | $175.43 | $175.27 | 4,400 |
| 03:49 PM | $175.33 | Up $0.01 | $175.42 | $175.28 | 2,200 |
| 03:48 PM | $175.32 | Up $0.10 | $175.39 | $175.25 | 1,700 |
| 03:47 PM | $175.22 | Up $0.03 | $175.25 | $175.21 | 700 |
| 03:46 PM | $175.18 | Up $0.02 | $175.23 | $175.09 | 4,700 |
| 03:45 PM | $175.16 | Down $ -0.01 | $175.16 | $175.06 | 1,900 |
| 03:44 PM | $175.17 | Up $0.05 | $175.17 | $175.08 | 1,000 |
| 03:43 PM | $175.12 | Up $0.61 | $175.16 | $174.53 | 3,300 |
| 03:42 PM | $174.51 | Down $ -0.09 | $174.68 | $174.51 | 900 |
| 03:41 PM | $174.60 | Down $ -0.25 | $174.81 | $174.60 | 1,000 |
| 03:40 PM | $174.85 | Up $0.00 | $174.89 | $174.84 | 2,700 |
| 03:39 PM | $174.85 | Down $ -0.09 | $174.91 | $174.85 | 800 |
| 03:38 PM | $174.94 | Up $0.00 | $174.94 | $174.94 | 100 |
| 03:37 PM | $174.94 | Up $0.09 | $174.94 | $174.88 | 1,100 |
| 03:36 PM | $174.85 | Down $ -0.11 | $174.94 | $174.85 | 1,700 |
| 03:35 PM | $174.96 | Up $0.02 | $175.03 | $174.95 | 1,400 |
| 03:34 PM | $174.94 | Down $ -0.03 | $174.98 | $174.94 | 200 |
| 03:33 PM | $174.97 | Up $0.04 | $175.03 | $174.94 | 1,500 |
| 03:31 PM | $174.93 | Down $ -0.24 | $175.17 | $174.93 | 1,500 |
| 03:31 PM | $174.93 | Up $0.00 | $175.17 | $174.93 | 0 |
| 03:29 PM | $175.17 | Up $0.01 | $175.17 | $175.15 | 500 |
| 03:29 PM | $175.17 | Up $0.00 | $175.17 | $175.15 | 0 |
| 03:28 PM | $175.16 | Up $0.17 | $175.16 | $174.97 | 1,300 |
| 03:27 PM | $174.99 | Down $ -0.22 | $175.18 | $174.99 | 800 |
| 03:26 PM | $175.21 | Down $ -0.04 | $175.30 | $175.21 | 1,100 |
| 03:25 PM | $175.25 | Up $0.02 | $175.25 | $175.15 | 1,200 |
| 03:24 PM | $175.23 | Up $0.07 | $175.30 | $175.22 | 2,200 |
| 03:23 PM | $175.16 | Down $ -0.05 | $175.17 | $175.16 | 400 |
| 03:22 PM | $175.21 | Down $ -0.08 | $175.30 | $175.21 | 800 |
| 03:21 PM | $175.29 | Up $0.05 | $175.29 | $175.22 | 500 |
| 03:20 PM | $175.24 | Up $0.12 | $175.24 | $175.16 | 1,100 |
| 03:19 PM | $175.12 | Down $ -0.12 | $175.13 | $175.12 | 200 |
| 03:18 PM | $175.24 | Up $0.20 | $175.24 | $175.09 | 900 |
| 03:17 PM | $175.04 | Down $ -0.18 | $175.32 | $175.04 | 1,600 |
| 03:16 PM | $175.22 | Up $0.20 | $175.22 | $175.01 | 1,100 |
| 03:15 PM | $175.02 | Down $ -0.07 | $175.02 | $174.96 | 1,400 |
| 03:14 PM | $175.09 | Down $ -0.15 | $175.11 | $174.97 | 5,200 |
| 03:13 PM | $175.24 | Down $ -0.26 | $175.49 | $175.24 | 1,900 |
| 03:12 PM | $175.50 | Down $ -0.12 | $175.69 | $175.50 | 1,900 |
| 03:11 PM | $175.62 | Down $ -0.01 | $175.63 | $175.62 | 400 |
| 03:10 PM | $175.63 | Down $ -0.03 | $175.70 | $175.63 | 400 |
| 03:09 PM | $175.66 | Up $0.06 | $175.66 | $175.52 | 1,800 |
| 03:08 PM | $175.60 | Down $ -0.22 | $175.85 | $175.60 | 3,000 |
| 03:07 PM | $175.82 | Up $0.00 | $175.82 | $175.82 | 200 |
| 03:06 PM | $175.82 | Up $0.02 | $175.84 | $175.82 | 600 |
| 03:05 PM | $175.80 | Up $0.00 | $175.80 | $175.80 | 100 |
| 03:04 PM | $175.80 | Down $ -0.08 | $175.80 | $175.80 | 200 |
| 03:03 PM | $175.88 | Down $ -0.07 | $175.92 | $175.88 | 2,100 |
| 03:01 PM | $175.95 | Up $0.03 | $175.95 | $175.95 | 100 |
| 03:01 PM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
| 03:00 PM | $175.92 | Up $0.29 | $175.92 | $175.63 | 3,100 |
| 02:59 PM | $175.63 | Up $0.09 | $175.63 | $175.60 | 300 |
| 02:58 PM | $175.54 | Up $0.02 | $175.54 | $175.54 | 200 |
| 02:57 PM | $175.52 | Up $0.10 | $175.52 | $175.44 | 400 |
| 02:55 PM | $175.42 | Up $0.07 | $175.43 | $175.35 | 500 |
| 02:55 PM | $175.42 | Up $0.00 | $175.43 | $175.35 | 0 |
| 02:54 PM | $175.35 | Down $ -0.09 | $175.46 | $175.35 | 900 |
| 02:53 PM | $175.44 | Down $ -0.02 | $175.49 | $175.44 | 1,600 |
| 02:52 PM | $175.46 | Up $0.00 | $175.51 | $175.46 | 300 |
| 02:50 PM | $175.46 | Up $0.05 | $175.56 | $175.44 | 700 |
| 02:50 PM | $175.46 | Up $0.00 | $175.56 | $175.44 | 0 |
| 02:49 PM | $175.41 | Up $0.07 | $175.41 | $175.41 | 100 |
| 02:48 PM | $175.34 | Up $0.06 | $175.34 | $175.34 | 300 |
| 02:47 PM | $175.28 | Down $ -0.04 | $175.28 | $175.28 | 100 |
| 02:46 PM | $175.32 | Down $ -0.15 | $175.33 | $175.32 | 200 |
| 02:45 PM | $175.47 | Down $ -0.11 | $175.54 | $175.47 | 600 |
| 02:44 PM | $175.58 | Down $ -0.01 | $175.60 | $175.58 | 300 |
| 02:43 PM | $175.59 | Down $ -0.03 | $175.59 | $175.59 | 100 |
| 02:42 PM | $175.62 | Down $ -0.10 | $175.68 | $175.62 | 900 |
| 02:41 PM | $175.72 | Down $ -0.08 | $175.85 | $175.72 | 1,900 |
| 02:40 PM | $175.80 | Up $0.25 | $175.80 | $175.55 | 500 |
| 02:39 PM | $175.55 | Up $0.10 | $175.55 | $175.47 | 400 |
| 02:38 PM | $175.45 | Up $0.11 | $175.46 | $175.42 | 500 |
| 02:37 PM | $175.34 | Up $0.09 | $175.34 | $175.30 | 400 |
| 02:36 PM | $175.25 | Up $0.04 | $175.25 | $175.24 | 400 |
| 02:35 PM | $175.21 | Up $0.03 | $175.21 | $175.20 | 2,000 |
| 02:34 PM | $175.18 | Down $ -0.03 | $175.18 | $175.05 | 3,000 |
| 02:33 PM | $175.21 | Up $0.03 | $175.21 | $175.18 | 400 |
| 02:32 PM | $175.18 | Down $ -0.03 | $175.18 | $175.18 | 400 |
| 02:31 PM | $175.21 | Up $0.04 | $175.21 | $175.15 | 200 |
| 02:30 PM | $175.17 | Up $0.17 | $175.17 | $175.16 | 400 |
| 02:29 PM | $175.00 | Down $ -0.19 | $175.28 | $174.96 | 6,400 |
| 02:27 PM | $175.19 | Up $0.06 | $175.20 | $175.19 | 400 |
| 02:27 PM | $175.19 | Up $0.00 | $175.20 | $175.19 | 0 |
| 02:26 PM | $175.13 | Down $ -0.02 | $175.13 | $175.13 | 100 |
| 02:25 PM | $175.15 | Up $0.03 | $175.15 | $175.04 | 1,400 |
| 02:24 PM | $175.13 | Down $ -0.03 | $175.13 | $175.13 | 100 |
| 02:23 PM | $175.16 | Up $0.08 | $175.21 | $175.11 | 1,000 |
| 02:22 PM | $175.08 | Down $ -0.13 | $175.19 | $175.08 | 900 |
| 02:21 PM | $175.21 | Up $0.25 | $175.21 | $174.94 | 2,600 |
| 02:20 PM | $174.96 | Up $0.05 | $174.96 | $174.85 | 2,400 |
| 02:19 PM | $174.91 | Up $0.31 | $174.97 | $174.58 | 3,200 |
| 02:18 PM | $174.60 | Up $0.08 | $174.60 | $174.60 | 100 |
| 02:17 PM | $174.52 | Up $0.15 | $174.52 | $174.35 | 900 |
| 02:15 PM | $174.37 | Up $0.17 | $174.37 | $174.15 | 2,700 |
| 02:15 PM | $174.37 | Up $0.00 | $174.37 | $174.15 | 0 |
| 02:14 PM | $174.20 | Up $0.15 | $174.24 | $174.01 | 2,300 |
| 02:13 PM | $174.05 | Up $0.18 | $174.15 | $173.92 | 2,100 |
| 02:12 PM | $173.87 | Up $0.19 | $173.88 | $173.75 | 800 |
| 02:11 PM | $173.68 | Down $ -0.09 | $173.70 | $173.68 | 600 |
| 02:09 PM | $173.77 | Up $0.11 | $173.77 | $173.72 | 300 |
| 02:09 PM | $173.77 | Up $0.00 | $173.77 | $173.72 | 0 |
| 02:06 PM | $173.66 | Up $0.00 | $173.66 | $173.66 | 100 |
| 02:06 PM | $173.66 | Up $0.00 | $173.66 | $173.66 | 0 |
| 02:06 PM | $173.66 | Up $0.00 | $173.66 | $173.66 | 0 |
| 02:05 PM | $173.66 | Down $ -0.03 | $173.69 | $173.66 | 2,000 |
| 02:04 PM | $173.69 | Down $ -0.09 | $173.69 | $173.69 | 100 |
| 02:02 PM | $173.78 | Up $0.01 | $173.78 | $173.76 | 500 |
| 02:02 PM | $173.78 | Up $0.00 | $173.78 | $173.76 | 0 |
| 02:01 PM | $173.77 | Down $ -0.06 | $173.78 | $173.73 | 500 |
| 02:00 PM | $173.83 | Down $ -0.07 | $173.83 | $173.83 | 300 |
| 01:59 PM | $173.90 | Down $ -0.15 | $174.02 | $173.90 | 400 |
| 01:58 PM | $174.05 | Up $0.07 | $174.12 | $173.96 | 400 |
| 01:57 PM | $173.98 | Down $ -0.02 | $174.00 | $173.98 | 200 |
| 01:56 PM | $174.00 | Down $ -0.02 | $174.01 | $174.00 | 300 |
| 01:55 PM | $174.02 | Down $ -0.09 | $174.02 | $174.01 | 400 |
| 01:54 PM | $174.11 | Up $0.04 | $174.11 | $174.00 | 1,300 |
| 01:53 PM | $174.07 | Down $ -0.12 | $174.19 | $174.07 | 1,400 |
| 01:52 PM | $174.19 | Down $ -0.01 | $174.19 | $174.19 | 100 |
| 01:51 PM | $174.20 | Down $ -0.02 | $174.21 | $174.20 | 200 |
| 01:50 PM | $174.22 | Down $ -0.02 | $174.23 | $174.22 | 300 |
| 01:49 PM | $174.24 | Down $ -0.05 | $174.24 | $174.24 | 100 |
| 01:48 PM | $174.29 | Up $0.05 | $174.35 | $174.27 | 1,100 |
| 01:47 PM | $174.24 | Up $0.03 | $174.24 | $174.24 | 200 |
| 01:46 PM | $174.21 | Up $0.09 | $174.21 | $174.21 | 200 |
| 01:45 PM | $174.12 | Up $0.10 | $174.17 | $174.08 | 400 |
| 01:44 PM | $174.02 | Up $0.00 | $174.02 | $174.02 | 100 |
| 01:43 PM | $174.02 | Up $0.01 | $174.02 | $174.02 | 100 |
| 01:42 PM | $174.01 | Down $ -0.08 | $174.08 | $174.01 | 1,100 |
| 01:41 PM | $174.09 | Down $ -0.04 | $174.09 | $174.09 | 100 |
| 01:40 PM | $174.13 | Down $ -0.02 | $174.15 | $174.13 | 400 |
| 01:39 PM | $174.15 | Down $ -0.13 | $174.24 | $174.15 | 1,000 |
| 01:38 PM | $174.28 | Up $0.10 | $174.28 | $174.13 | 1,100 |
| 01:36 PM | $174.18 | Up $0.16 | $174.18 | $174.14 | 500 |
| 01:36 PM | $174.18 | Up $0.00 | $174.18 | $174.14 | 0 |
| 01:34 PM | $174.02 | Down $ -0.12 | $174.09 | $174.02 | 400 |
| 01:34 PM | $174.02 | Up $0.00 | $174.09 | $174.02 | 0 |
| 01:31 PM | $174.14 | Down $ -0.11 | $174.21 | $174.14 | 500 |
| 01:31 PM | $174.14 | Up $0.00 | $174.21 | $174.14 | 0 |
| 01:31 PM | $174.14 | Up $0.00 | $174.21 | $174.14 | 0 |
| 01:30 PM | $174.25 | Down $ -0.01 | $174.36 | $174.25 | 800 |
| 01:29 PM | $174.26 | Down $ -0.07 | $174.33 | $174.25 | 1,900 |
| 01:27 PM | $174.33 | Down $ -0.14 | $174.33 | $174.33 | 400 |
| 01:27 PM | $174.33 | Up $0.00 | $174.33 | $174.33 | 0 |
| 01:25 PM | $174.47 | Up $0.09 | $174.47 | $174.36 | 700 |
| 01:25 PM | $174.47 | Up $0.00 | $174.47 | $174.36 | 0 |
| 01:24 PM | $174.38 | Up $0.16 | $174.38 | $174.31 | 600 |
| 01:23 PM | $174.22 | Down $ -0.16 | $174.57 | $174.22 | 1,700 |
| 01:21 PM | $174.38 | Up $0.00 | $174.51 | $174.38 | 500 |
| 01:21 PM | $174.38 | Up $0.00 | $174.51 | $174.38 | 0 |
| 01:20 PM | $174.38 | Down $ -0.05 | $174.38 | $174.38 | 100 |
| 01:19 PM | $174.43 | Down $ -0.08 | $174.44 | $174.43 | 200 |
| 01:18 PM | $174.51 | Down $ -0.01 | $174.61 | $174.51 | 1,500 |
| 01:17 PM | $174.52 | Down $ -0.04 | $174.60 | $174.52 | 2,100 |
| 01:16 PM | $174.56 | Up $0.17 | $174.56 | $174.54 | 200 |
| 01:13 PM | $174.39 | Down $ -0.11 | $174.42 | $174.39 | 300 |
| 01:13 PM | $174.39 | Up $0.00 | $174.42 | $174.39 | 0 |
| 01:13 PM | $174.39 | Up $0.00 | $174.42 | $174.39 | 0 |
| 01:12 PM | $174.50 | Down $ -0.10 | $174.51 | $174.50 | 900 |
| 01:11 PM | $174.60 | Up $0.10 | $174.60 | $174.50 | 1,500 |
| 01:10 PM | $174.50 | Down $ -0.06 | $174.63 | $174.50 | 900 |
| 01:09 PM | $174.56 | Down $ -0.11 | $174.67 | $174.56 | 900 |
| 01:06 PM | $174.67 | Down $ -0.11 | $174.67 | $174.67 | 100 |
| 01:06 PM | $174.67 | Up $0.00 | $174.67 | $174.67 | 0 |
| 01:06 PM | $174.67 | Up $0.00 | $174.67 | $174.67 | 0 |
| 01:05 PM | $174.78 | Up $0.13 | $174.78 | $174.71 | 600 |
| 01:04 PM | $174.65 | Down $ -0.05 | $174.66 | $174.65 | 700 |
| 01:02 PM | $174.70 | Down $ -0.09 | $174.81 | $174.70 | 800 |
| 01:02 PM | $174.70 | Up $0.00 | $174.81 | $174.70 | 0 |
| 01:01 PM | $174.79 | Up $0.07 | $174.85 | $174.71 | 500 |
| 12:59 PM | $174.72 | Up $0.04 | $174.72 | $174.58 | 700 |
| 12:59 PM | $174.72 | Up $0.00 | $174.72 | $174.58 | 0 |
| 12:58 PM | $174.68 | Up $0.00 | $174.68 | $174.68 | 100 |
| 12:57 PM | $174.68 | Down $ -0.11 | $174.76 | $174.68 | 800 |
| 12:56 PM | $174.79 | Down $ -0.02 | $174.81 | $174.79 | 600 |
| 12:55 PM | $174.81 | Down $ -0.04 | $174.81 | $174.81 | 100 |
| 12:49 PM | $174.85 | Down $ -0.12 | $174.92 | $174.80 | 1,000 |
| 12:49 PM | $174.85 | Up $0.00 | $174.92 | $174.80 | 0 |
| 12:49 PM | $174.85 | Up $0.00 | $174.92 | $174.80 | 0 |
| 12:49 PM | $174.85 | Up $0.00 | $174.92 | $174.80 | 0 |
| 12:49 PM | $174.85 | Up $0.00 | $174.92 | $174.80 | 0 |
| 12:49 PM | $174.85 | Up $0.00 | $174.92 | $174.80 | 0 |
| 12:48 PM | $174.97 | Down $ -0.09 | $175.06 | $174.97 | 600 |
| 12:46 PM | $175.06 | Up $0.25 | $175.06 | $174.90 | 700 |
| 12:46 PM | $175.06 | Up $0.00 | $175.06 | $174.90 | 0 |
| 12:45 PM | $174.81 | Down $ -0.17 | $174.93 | $174.81 | 900 |
| 12:42 PM | $174.98 | Up $0.05 | $175.17 | $174.98 | 1,800 |
| 12:42 PM | $174.98 | Up $0.00 | $175.17 | $174.98 | 0 |
| 12:42 PM | $174.98 | Up $0.00 | $175.17 | $174.98 | 0 |
| 12:39 PM | $174.93 | Down $ -0.04 | $174.96 | $174.91 | 300 |
| 12:39 PM | $174.93 | Up $0.00 | $174.96 | $174.91 | 0 |
| 12:39 PM | $174.93 | Up $0.00 | $174.96 | $174.91 | 0 |
| 12:38 PM | $174.97 | Down $ -0.04 | $175.01 | $174.97 | 800 |
| 12:37 PM | $175.01 | Down $ -0.05 | $175.01 | $175.01 | 100 |
| 12:36 PM | $175.06 | Up $0.06 | $175.06 | $175.05 | 200 |
| 12:35 PM | $175.00 | Down $ -0.05 | $175.06 | $175.00 | 1,000 |
| 12:34 PM | $175.05 | Down $ -0.10 | $175.15 | $175.01 | 600 |
| 12:31 PM | $175.15 | Down $ -0.30 | $175.29 | $175.15 | 700 |
| 12:31 PM | $175.15 | Up $0.00 | $175.29 | $175.15 | 0 |
| 12:31 PM | $175.15 | Up $0.00 | $175.29 | $175.15 | 0 |
| 12:29 PM | $175.45 | Down $ -0.19 | $175.58 | $175.45 | 800 |
| 12:29 PM | $175.45 | Up $0.00 | $175.58 | $175.45 | 0 |
| 12:26 PM | $175.64 | Down $ -0.12 | $175.64 | $175.64 | 300 |
| 12:26 PM | $175.64 | Up $0.00 | $175.64 | $175.64 | 0 |
| 12:26 PM | $175.64 | Up $0.00 | $175.64 | $175.64 | 0 |
| 12:25 PM | $175.76 | Up $0.33 | $175.76 | $175.48 | 1,500 |
| 12:24 PM | $175.43 | Up $0.15 | $175.43 | $175.38 | 200 |
| 12:22 PM | $175.28 | Up $0.02 | $175.31 | $175.21 | 1,300 |
| 12:22 PM | $175.28 | Up $0.00 | $175.31 | $175.21 | 0 |
| 12:21 PM | $175.26 | Down $ -0.14 | $175.32 | $175.26 | 700 |
| 12:19 PM | $175.40 | Down $ -0.11 | $175.45 | $175.39 | 900 |
| 12:19 PM | $175.40 | Up $0.00 | $175.45 | $175.39 | 0 |
| 12:18 PM | $175.51 | Up $0.02 | $175.51 | $175.43 | 700 |
| 12:17 PM | $175.49 | Down $ -0.11 | $175.59 | $175.49 | 200 |
| 12:16 PM | $175.60 | Down $ -0.21 | $175.73 | $175.60 | 1,600 |
| 12:15 PM | $175.81 | Down $ -0.03 | $175.81 | $175.81 | 200 |
| 12:14 PM | $175.84 | Down $ -0.37 | $176.07 | $175.84 | 800 |
| 12:13 PM | $176.21 | Up $0.15 | $176.33 | $176.09 | 2,500 |
| 12:10 PM | $176.06 | Down $ -0.05 | $176.07 | $176.06 | 500 |
| 12:10 PM | $176.06 | Up $0.00 | $176.07 | $176.06 | 0 |
| 12:10 PM | $176.06 | Up $0.00 | $176.07 | $176.06 | 0 |
| 12:09 PM | $176.11 | Down $ -0.11 | $176.12 | $176.11 | 300 |
| 12:07 PM | $176.22 | Down $ -0.07 | $176.23 | $176.22 | 400 |
| 12:07 PM | $176.22 | Up $0.00 | $176.23 | $176.22 | 0 |
| 12:06 PM | $176.29 | Up $0.31 | $176.31 | $176.06 | 1,100 |
| 12:05 PM | $175.98 | Down $ -0.29 | $176.30 | $175.92 | 2,000 |
| 12:03 PM | $176.27 | Up $0.07 | $176.37 | $176.27 | 600 |
| 12:03 PM | $176.27 | Up $0.00 | $176.37 | $176.27 | 0 |
| 12:02 PM | $176.20 | Down $ -0.10 | $176.26 | $176.20 | 600 |
| 12:01 PM | $176.30 | Up $0.12 | $176.30 | $176.20 | 200 |
| 11:59 AM | $176.18 | Down $ -0.07 | $176.19 | $176.18 | 400 |
| 11:59 AM | $176.18 | Up $0.00 | $176.19 | $176.18 | 0 |
| 11:58 AM | $176.25 | Up $0.05 | $176.25 | $176.19 | 600 |
| 11:56 AM | $176.20 | Down $ -0.05 | $176.20 | $176.20 | 100 |
| 11:56 AM | $176.20 | Up $0.00 | $176.20 | $176.20 | 0 |
| 11:55 AM | $176.25 | Down $ -0.34 | $176.61 | $176.22 | 2,800 |
| 11:54 AM | $176.59 | Up $0.17 | $176.59 | $176.30 | 5,500 |
| 11:53 AM | $176.42 | Down $ -0.17 | $176.51 | $176.29 | 2,800 |
| 11:52 AM | $176.59 | Up $0.10 | $176.59 | $176.56 | 400 |
| 11:51 AM | $176.49 | Up $0.04 | $176.50 | $176.36 | 900 |
| 11:50 AM | $176.45 | Up $0.16 | $176.45 | $176.32 | 1,100 |
| 11:49 AM | $176.29 | Up $0.21 | $176.29 | $176.08 | 700 |
| 11:48 AM | $176.08 | Up $0.00 | $176.12 | $176.08 | 600 |
| 11:45 AM | $176.07 | Up $0.05 | $176.07 | $176.01 | 200 |
| 11:45 AM | $176.07 | Up $0.00 | $176.07 | $176.01 | 0 |
| 11:45 AM | $176.07 | Up $0.00 | $176.07 | $176.01 | 0 |
| 11:44 AM | $176.02 | Up $0.02 | $176.02 | $176.02 | 400 |
| 11:43 AM | $176.00 | Down $ -0.14 | $176.14 | $175.95 | 1,800 |
| 11:42 AM | $176.14 | Down $ -0.02 | $176.22 | $176.08 | 700 |
| 11:41 AM | $176.16 | Up $0.16 | $176.16 | $176.07 | 400 |
| 11:40 AM | $176.00 | Down $ -0.12 | $176.05 | $175.82 | 1,600 |
| 11:39 AM | $176.12 | Up $0.03 | $176.14 | $176.05 | 700 |
| 11:38 AM | $176.09 | Down $ -0.10 | $176.09 | $176.07 | 600 |
| 11:37 AM | $176.19 | Down $ -0.06 | $176.21 | $176.19 | 700 |
| 11:36 AM | $176.25 | Down $ -0.24 | $176.56 | $176.25 | 1,800 |
| 11:35 AM | $176.49 | Up $0.16 | $176.49 | $176.41 | 400 |
| 11:33 AM | $176.33 | Up $0.39 | $176.33 | $176.04 | 900 |
| 11:33 AM | $176.33 | Up $0.00 | $176.33 | $176.04 | 0 |
| 11:32 AM | $175.94 | Down $ -0.07 | $176.08 | $175.94 | 700 |
| 11:31 AM | $176.01 | Down $ -0.19 | $176.17 | $176.01 | 1,100 |
| 11:30 AM | $176.20 | Up $0.21 | $176.20 | $176.01 | 1,400 |
| 11:29 AM | $175.99 | Up $0.22 | $175.99 | $175.90 | 400 |
| 11:28 AM | $175.77 | Down $ -0.08 | $175.86 | $175.77 | 800 |
| 11:27 AM | $175.85 | Down $ -0.05 | $175.94 | $175.85 | 500 |
| 11:26 AM | $175.90 | Up $0.09 | $175.97 | $175.90 | 1,000 |
| 11:24 AM | $175.81 | Up $0.22 | $175.81 | $175.61 | 500 |
| 11:24 AM | $175.81 | Up $0.00 | $175.81 | $175.61 | 0 |
| 11:23 AM | $175.59 | Up $0.11 | $175.59 | $175.49 | 500 |
| 11:20 AM | $175.48 | Down $ -0.38 | $175.81 | $175.48 | 3,100 |
| 11:20 AM | $175.48 | Up $0.00 | $175.81 | $175.48 | 0 |
| 11:20 AM | $175.48 | Up $0.00 | $175.81 | $175.48 | 0 |
| 11:19 AM | $175.86 | Down $ -0.06 | $175.86 | $175.86 | 100 |
| 11:18 AM | $175.92 | Up $0.05 | $175.92 | $175.90 | 1,200 |
| 11:16 AM | $175.87 | Down $ -0.13 | $176.03 | $175.79 | 3,000 |
| 11:16 AM | $175.87 | Up $0.00 | $176.03 | $175.79 | 0 |
| 11:15 AM | $176.00 | Up $0.05 | $176.00 | $176.00 | 200 |
| 11:14 AM | $175.95 | Up $0.15 | $175.95 | $175.95 | 100 |
| 11:13 AM | $175.80 | Up $0.14 | $175.80 | $175.77 | 400 |
| 11:12 AM | $175.66 | Up $0.33 | $175.70 | $175.38 | 1,800 |
| 11:11 AM | $175.33 | Up $0.12 | $175.33 | $175.24 | 300 |
| 11:10 AM | $175.21 | Up $0.16 | $175.21 | $175.21 | 100 |
| 11:08 AM | $175.05 | Down $ -0.01 | $175.24 | $175.05 | 1,900 |
| 11:08 AM | $175.05 | Up $0.00 | $175.24 | $175.05 | 0 |
| 11:04 AM | $175.06 | Down $ -0.06 | $175.06 | $175.06 | 200 |
| 11:04 AM | $175.06 | Up $0.00 | $175.06 | $175.06 | 0 |
| 11:04 AM | $175.06 | Up $0.00 | $175.06 | $175.06 | 0 |
| 11:04 AM | $175.06 | Up $0.00 | $175.06 | $175.06 | 0 |
| 11:03 AM | $175.12 | Down $ -0.10 | $175.22 | $175.09 | 800 |
| 11:02 AM | $175.22 | Up $0.09 | $175.22 | $175.22 | 100 |
| 11:00 AM | $175.13 | Up $0.21 | $175.26 | $174.99 | 2,300 |
| 11:00 AM | $175.13 | Up $0.00 | $175.26 | $174.99 | 0 |
| 10:59 AM | $174.92 | Up $0.19 | $174.92 | $174.82 | 1,400 |
| 10:57 AM | $174.73 | Down $ -0.12 | $174.78 | $174.73 | 300 |
| 10:57 AM | $174.73 | Up $0.00 | $174.78 | $174.73 | 0 |
| 10:56 AM | $174.85 | Down $ -0.09 | $174.91 | $174.85 | 600 |
| 10:55 AM | $174.94 | Up $0.32 | $174.94 | $174.60 | 1,300 |
| 10:54 AM | $174.62 | Up $0.10 | $174.63 | $174.62 | 500 |
| 10:53 AM | $174.52 | Down $ -0.05 | $174.61 | $174.52 | 700 |
| 10:52 AM | $174.57 | Down $ -0.07 | $174.62 | $174.57 | 300 |
| 10:51 AM | $174.64 | Down $ -0.36 | $174.93 | $174.64 | 1,000 |
| 10:50 AM | $175.00 | Down $ -0.01 | $175.00 | $174.93 | 900 |
| 10:49 AM | $175.01 | Down $ -0.07 | $175.15 | $175.01 | 700 |
| 10:48 AM | $175.08 | Down $ -0.10 | $175.20 | $175.08 | 600 |
| 10:46 AM | $175.18 | Up $0.02 | $175.25 | $175.13 | 800 |
| 10:46 AM | $175.18 | Up $0.00 | $175.25 | $175.13 | 0 |
| 10:45 AM | $175.16 | Down $ -0.01 | $175.16 | $175.11 | 300 |
| 10:44 AM | $175.17 | Down $ -0.18 | $175.33 | $175.17 | 600 |
| 10:43 AM | $175.35 | Down $ -0.05 | $175.41 | $175.35 | 700 |
| 10:42 AM | $175.40 | Up $0.02 | $175.43 | $175.38 | 600 |
| 10:41 AM | $175.38 | Up $0.01 | $175.42 | $175.38 | 400 |
| 10:40 AM | $175.37 | Up $0.11 | $175.38 | $175.37 | 600 |
| 10:38 AM | $175.26 | Up $0.24 | $175.26 | $175.00 | 2,800 |
| 10:38 AM | $175.26 | Up $0.00 | $175.26 | $175.00 | 0 |
| 10:37 AM | $175.02 | Up $0.13 | $175.02 | $174.94 | 800 |
| 10:36 AM | $174.89 | Down $ -0.48 | $175.37 | $174.89 | 1,800 |
| 10:35 AM | $175.37 | Up $0.06 | $175.42 | $175.27 | 900 |
| 10:34 AM | $175.31 | Down $ -0.12 | $175.37 | $175.31 | 500 |
| 10:33 AM | $175.43 | Down $ -0.04 | $175.52 | $175.43 | 1,500 |
| 10:31 AM | $175.47 | Up $0.00 | $175.47 | $175.47 | 100 |
| 10:31 AM | $175.47 | Up $0.00 | $175.47 | $175.47 | 0 |
| 10:29 AM | $175.47 | Up $0.08 | $175.47 | $175.45 | 400 |
| 10:29 AM | $175.47 | Up $0.00 | $175.47 | $175.45 | 0 |
| 10:28 AM | $175.39 | Down $ -0.11 | $175.52 | $175.30 | 1,100 |
| 10:27 AM | $175.50 | Up $0.02 | $175.52 | $175.50 | 300 |
| 10:26 AM | $175.48 | Down $ -0.02 | $175.60 | $175.43 | 1,300 |
| 10:25 AM | $175.50 | Up $0.09 | $175.58 | $175.50 | 800 |
| 10:24 AM | $175.41 | Down $ -0.03 | $175.41 | $175.27 | 1,100 |
| 10:23 AM | $175.44 | Up $0.01 | $175.45 | $175.38 | 400 |
| 10:22 AM | $175.43 | Down $ -0.16 | $175.58 | $175.43 | 600 |
| 10:21 AM | $175.59 | Up $0.22 | $175.59 | $175.32 | 1,300 |
| 10:20 AM | $175.37 | Down $ -0.05 | $175.37 | $175.37 | 200 |
| 10:19 AM | $175.42 | Up $0.02 | $175.42 | $175.36 | 400 |
| 10:18 AM | $175.40 | Down $ -0.10 | $175.41 | $175.40 | 200 |
| 10:17 AM | $175.50 | Down $ -0.03 | $175.50 | $175.32 | 1,800 |
| 10:16 AM | $175.53 | Up $0.27 | $175.64 | $175.32 | 1,300 |
| 10:15 AM | $175.26 | Up $0.18 | $175.26 | $175.14 | 300 |
| 10:14 AM | $175.08 | Up $0.05 | $175.08 | $174.93 | 1,700 |
| 10:13 AM | $175.03 | Down $ -0.03 | $175.04 | $175.03 | 200 |
| 10:12 AM | $175.06 | Down $ -0.06 | $175.08 | $175.06 | 500 |
| 10:11 AM | $175.12 | Up $0.08 | $175.23 | $175.12 | 900 |
| 10:10 AM | $175.04 | Down $ -0.12 | $175.06 | $175.04 | 500 |
| 10:09 AM | $175.16 | Up $0.10 | $175.16 | $175.05 | 300 |
| 10:08 AM | $175.06 | Up $0.25 | $175.06 | $174.79 | 1,400 |
| 10:07 AM | $174.81 | Up $0.13 | $174.89 | $174.71 | 1,200 |
| 10:06 AM | $174.68 | Down $ -0.04 | $174.75 | $174.53 | 800 |
| 10:05 AM | $174.72 | Down $ -0.50 | $175.18 | $174.72 | 2,500 |
| 10:04 AM | $175.22 | Down $ -0.08 | $175.53 | $175.22 | 1,900 |
| 10:03 AM | $175.30 | Up $0.18 | $175.30 | $175.27 | 200 |
| 10:02 AM | $175.12 | Down $ -0.31 | $175.75 | $175.00 | 4,500 |
| 10:01 AM | $175.43 | Up $0.66 | $175.48 | $174.85 | 3,400 |
| 10:00 AM | $174.77 | Down $ -0.08 | $174.78 | $174.51 | 2,200 |
| 09:59 AM | $174.85 | Up $0.01 | $174.85 | $174.70 | 1,700 |
| 09:58 AM | $174.84 | Down $ -0.01 | $174.84 | $174.84 | 100 |
| 09:57 AM | $174.85 | Up $0.16 | $174.85 | $174.69 | 600 |
| 09:56 AM | $174.69 | Up $0.02 | $174.78 | $174.69 | 500 |
| 09:55 AM | $174.67 | Up $0.20 | $174.84 | $174.52 | 2,300 |
| 09:54 AM | $174.47 | Down $0.00 | $174.47 | $174.42 | 1,400 |
| 09:53 AM | $174.47 | Down $ -0.05 | $174.51 | $174.47 | 200 |
| 09:52 AM | $174.52 | Up $0.12 | $174.52 | $174.38 | 1,300 |
| 09:51 AM | $174.40 | Up $0.20 | $174.40 | $174.03 | 2,000 |
| 09:50 AM | $174.20 | Down $ -0.29 | $174.61 | $174.19 | 3,600 |
| 09:49 AM | $174.49 | Up $0.06 | $174.62 | $174.49 | 900 |
| 09:48 AM | $174.43 | Down $ -0.06 | $174.43 | $174.31 | 1,600 |
| 09:47 AM | $174.49 | Up $0.47 | $174.49 | $174.11 | 2,300 |
| 09:46 AM | $174.02 | Up $0.12 | $174.22 | $173.92 | 1,700 |
| 09:45 AM | $173.90 | Down $ -0.84 | $174.57 | $173.90 | 2,900 |
| 09:44 AM | $174.74 | Up $0.35 | $174.74 | $174.23 | 1,300 |
| 09:43 AM | $174.39 | Down $ -0.18 | $174.39 | $174.39 | 100 |
| 09:42 AM | $174.57 | Down $ -0.34 | $174.90 | $174.55 | 1,000 |
| 09:41 AM | $174.91 | Up $0.39 | $174.93 | $174.60 | 1,000 |
| 09:40 AM | $174.52 | Down $ -1.01 | $175.16 | $174.52 | 1,000 |
| 09:39 AM | $175.53 | Up $0.02 | $175.54 | $175.53 | 1,200 |
| 09:38 AM | $175.51 | Down $ -0.83 | $176.15 | $175.51 | 500 |
| 09:37 AM | $176.34 | Up $0.19 | $176.34 | $176.34 | 100 |
| 09:36 AM | $176.15 | Up $0.93 | $176.32 | $176.15 | 300 |
| 09:35 AM | $175.22 | Up $0.23 | $175.23 | $174.99 | 1,300 |
| 09:34 AM | $174.99 | Down $ -0.40 | $174.99 | $174.99 | 100 |
| 09:33 AM | $175.39 | Up $0.93 | $175.40 | $174.30 | 1,400 |
| 09:30 AM | $174.46 | Down $ -0.29 | $175.55 | $173.27 | 8,600 |
| 09:30 AM | $174.46 | Up $0.00 | $175.55 | $173.27 | 0 |
| 09:30 AM | $174.46 | Up $0.00 | $175.55 | $173.27 | 0 |
| Previous close | $174.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $175.89 | $176.20 | $176.37 | $173.66 | 359,500 |
| 20-02-2025 | $174.75 | $177.32 | $178.30 | $174.63 | 349,000 |
| 19-02-2025 | $179.46 | $178.12 | $179.46 | $177.65 | 247,700 |
| 18-02-2025 | $179.08 | $177.72 | $179.45 | $177.72 | 557,800 |
| 14-02-2025 | $178.36 | $180.03 | $180.13 | $178.29 | 230,700 |
| 13-02-2025 | $179.95 | $179.10 | $180.07 | $179.09 | 188,200 |
| 12-02-2025 | $178.40 | $179.15 | $179.56 | $178.29 | 197,000 |
| 11-02-2025 | $178.10 | $177.58 | $178.43 | $177.23 | 190,100 |
| 10-02-2025 | $178.15 | $178.53 | $178.59 | $177.34 | 337,200 |
| 07-02-2025 | $178.47 | $179.88 | $179.96 | $178.14 | 405,500 |
| 06-02-2025 | $179.38 | $179.42 | $179.58 | $178.40 | 237,600 |
| 05-02-2025 | $179.93 | $180.07 | $180.80 | $179.34 | 316,100 |
| 04-02-2025 | $180.61 | $183.42 | $183.46 | $180.53 | 353,400 |
| 03-02-2025 | $180.36 | $182.18 | $183.12 | $179.94 | 325,700 |
| 31-01-2025 | $181.98 | $183.19 | $183.67 | $181.29 | 333,300 |
| 30-01-2025 | $182.75 | $184.33 | $184.33 | $181.82 | 278,100 |
| 29-01-2025 | $184.93 | $184.95 | $185.35 | $184.03 | 153,100 |
| 28-01-2025 | $184.49 | $184.75 | $185.30 | $183.68 | 161,500 |
| 27-01-2025 | $184.38 | $185.04 | $185.04 | $183.75 | 157,200 |
| 24-01-2025 | $186.54 | $186.52 | $187.42 | $186.45 | 234,000 |
| 23-01-2025 | $187.16 | $186.68 | $187.59 | $186.57 | 219,700 |
| 22-01-2025 | $183.95 | $182.72 | $184.09 | $182.56 | 186,200 |
| 21-01-2025 | $181.13 | $180.92 | $181.96 | $180.71 | 280,000 |
| 20-01-2025 | $181.20 | $181.06 | $181.72 | $180.73 | 70,100 |
| 17-01-2025 | $181.36 | $180.80 | $182.01 | $180.80 | 302,300 |
| 16-01-2025 | $179.75 | $180.08 | $180.70 | $179.47 | 186,300 |
| 15-01-2025 | $177.62 | $177.00 | $178.14 | $176.68 | 232,000 |
| 14-01-2025 | $176.30 | $177.31 | $177.44 | $175.66 | 371,300 |
| 13-01-2025 | $181.36 | $181.83 | $182.41 | $181.17 | 179,000 |
| 10-01-2025 | $182.93 | $182.66 | $183.69 | $182.42 | 224,500 |
Graphs are not available, please refer to the detailed table