Quotes and Market Data
Find a quote
LOBLAW CO
176.30 Down -5.06 (-2.87 %)
Delayed : 2025/01/14 16:16:52
- Previous close $181.36
- Opening $180.63
- Price Ask $175.00
- Price Bid $175.00
- Size Bid 2
- Size Ask 1
- Today High $181.10
- Today Low $175.66
- 52 Weeks High $196.49
- 52 Weeks Low $129.00
- Volume 490,551
Fundamentals
- P/E Ratio : 24.55
- Earnings/Share : 0.90
- Dividends/Share : $0.51
- Current Div. Yield : 1.16
- Market Cap (M) : 53,351.61
- Shares Out (M) : 302.62
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.30 | Up $0.02 | $176.30 | $176.30 | 76,600 |
| 03:59 PM | $176.28 | Down $ -0.07 | $176.35 | $176.24 | 5,600 |
| 03:58 PM | $176.35 | Up $0.06 | $176.35 | $176.24 | 4,900 |
| 03:57 PM | $176.29 | Down $ -0.06 | $176.36 | $176.29 | 800 |
| 03:56 PM | $176.35 | Up $0.25 | $176.35 | $176.10 | 5,500 |
| 03:55 PM | $176.10 | Up $0.22 | $176.11 | $175.84 | 13,200 |
| 03:54 PM | $175.88 | Down $ -0.01 | $175.90 | $175.86 | 4,700 |
| 03:53 PM | $175.89 | Up $0.03 | $175.89 | $175.84 | 1,400 |
| 03:52 PM | $175.86 | Up $0.03 | $175.88 | $175.83 | 1,500 |
| 03:51 PM | $175.82 | Down $ -0.03 | $175.89 | $175.82 | 3,600 |
| 03:50 PM | $175.85 | Down $ -0.22 | $176.06 | $175.66 | 6,300 |
| 03:49 PM | $176.07 | Down $ -0.03 | $176.13 | $176.07 | 1,700 |
| 03:48 PM | $176.10 | Down $ -0.01 | $176.16 | $176.09 | 5,600 |
| 03:47 PM | $176.11 | Down $ -0.06 | $176.16 | $176.11 | 1,100 |
| 03:46 PM | $176.17 | Up $0.04 | $176.17 | $176.17 | 100 |
| 03:45 PM | $176.13 | Up $0.00 | $176.18 | $176.13 | 2,000 |
| 03:44 PM | $176.13 | Up $0.04 | $176.16 | $176.12 | 700 |
| 03:43 PM | $176.09 | Up $0.03 | $176.14 | $176.01 | 5,000 |
| 03:42 PM | $176.06 | Down $ -0.02 | $176.17 | $176.06 | 2,000 |
| 03:41 PM | $176.08 | Down $ -0.08 | $176.11 | $176.07 | 800 |
| 03:40 PM | $176.16 | Down $ -0.01 | $176.16 | $176.15 | 200 |
| 03:39 PM | $176.17 | Up $0.00 | $176.17 | $176.09 | 800 |
| 03:38 PM | $176.17 | Down $ -0.02 | $176.21 | $176.13 | 2,800 |
| 03:37 PM | $176.19 | Up $0.00 | $176.23 | $176.19 | 800 |
| 03:36 PM | $176.19 | Up $0.01 | $176.19 | $176.19 | 200 |
| 03:35 PM | $176.18 | Down $ -0.15 | $176.27 | $176.18 | 400 |
| 03:34 PM | $176.33 | Down $ -0.12 | $176.44 | $176.33 | 800 |
| 03:33 PM | $176.45 | Up $0.02 | $176.55 | $176.45 | 2,900 |
| 03:31 PM | $176.43 | Down $ -0.01 | $176.48 | $176.43 | 500 |
| 03:31 PM | $176.43 | Up $0.00 | $176.48 | $176.43 | 0 |
| 03:30 PM | $176.44 | Up $0.07 | $176.44 | $176.39 | 1,100 |
| 03:29 PM | $176.37 | Up $0.12 | $176.37 | $176.28 | 400 |
| 03:28 PM | $176.25 | Up $0.06 | $176.25 | $176.16 | 13,700 |
| 03:27 PM | $176.19 | Up $0.01 | $176.19 | $176.11 | 600 |
| 03:26 PM | $176.18 | Down $ -0.10 | $176.22 | $176.18 | 500 |
| 03:25 PM | $176.28 | Up $0.08 | $176.28 | $176.28 | 200 |
| 03:24 PM | $176.20 | Up $0.08 | $176.20 | $176.14 | 1,600 |
| 03:23 PM | $176.12 | Up $0.01 | $176.12 | $176.06 | 500 |
| 03:22 PM | $176.11 | Up $0.10 | $176.11 | $176.11 | 100 |
| 03:21 PM | $176.01 | Down $ -0.13 | $176.05 | $176.01 | 300 |
| 03:20 PM | $176.14 | Up $0.09 | $176.24 | $176.13 | 1,500 |
| 03:18 PM | $176.05 | Up $0.18 | $176.05 | $175.84 | 22,500 |
| 03:18 PM | $176.05 | Up $0.00 | $176.05 | $175.84 | 0 |
| 03:17 PM | $175.87 | Down $ -0.02 | $175.88 | $175.87 | 200 |
| 03:16 PM | $175.89 | Down $ -0.01 | $175.90 | $175.89 | 300 |
| 03:15 PM | $175.90 | Up $0.00 | $175.90 | $175.90 | 100 |
| 03:14 PM | $175.90 | Down $ -0.27 | $176.07 | $175.90 | 1,400 |
| 03:12 PM | $176.17 | Up $0.42 | $176.17 | $175.74 | 4,900 |
| 03:12 PM | $176.17 | Up $0.00 | $176.17 | $175.74 | 0 |
| 03:11 PM | $175.75 | Down $ -0.02 | $175.85 | $175.75 | 600 |
| 03:10 PM | $175.77 | Down $ -0.07 | $175.77 | $175.75 | 300 |
| 03:09 PM | $175.84 | Down $ -0.04 | $175.88 | $175.84 | 500 |
| 03:08 PM | $175.88 | Up $0.02 | $175.95 | $175.88 | 800 |
| 03:07 PM | $175.86 | Down $ -0.04 | $175.91 | $175.86 | 500 |
| 03:06 PM | $175.90 | Down $ -0.15 | $176.04 | $175.90 | 1,200 |
| 03:05 PM | $176.05 | Down $ -0.04 | $176.05 | $176.04 | 200 |
| 03:04 PM | $176.09 | Up $0.01 | $176.09 | $176.04 | 700 |
| 03:03 PM | $176.08 | Up $0.00 | $176.11 | $176.08 | 500 |
| 03:02 PM | $176.08 | Down $ -0.06 | $176.13 | $176.03 | 1,200 |
| 03:01 PM | $176.14 | Down $ -0.11 | $176.26 | $176.14 | 900 |
| 03:00 PM | $176.25 | Up $0.00 | $176.26 | $176.24 | 1,000 |
| 02:59 PM | $176.25 | Down $ -0.02 | $176.26 | $176.25 | 300 |
| 02:58 PM | $176.27 | Down $ -0.08 | $176.29 | $176.27 | 200 |
| 02:57 PM | $176.35 | Up $0.04 | $176.35 | $176.35 | 300 |
| 02:56 PM | $176.31 | Up $0.09 | $176.31 | $176.28 | 1,500 |
| 02:55 PM | $176.22 | Down $ -0.04 | $176.28 | $176.22 | 400 |
| 02:54 PM | $176.26 | Down $ -0.10 | $176.30 | $176.26 | 500 |
| 02:53 PM | $176.36 | Down $ -0.04 | $176.41 | $176.36 | 1,000 |
| 02:50 PM | $176.40 | Down $ -0.08 | $176.52 | $176.40 | 800 |
| 02:50 PM | $176.40 | Up $0.00 | $176.52 | $176.40 | 0 |
| 02:50 PM | $176.40 | Up $0.00 | $176.52 | $176.40 | 0 |
| 02:49 PM | $176.48 | Up $0.04 | $176.61 | $176.48 | 1,400 |
| 02:47 PM | $176.44 | Down $ -0.06 | $176.57 | $176.44 | 2,000 |
| 02:47 PM | $176.44 | Up $0.00 | $176.57 | $176.44 | 0 |
| 02:46 PM | $176.50 | Up $0.14 | $176.50 | $176.28 | 3,000 |
| 02:45 PM | $176.36 | Up $0.05 | $176.36 | $176.26 | 300 |
| 02:44 PM | $176.31 | Down $ -0.20 | $176.48 | $176.31 | 1,200 |
| 02:42 PM | $176.51 | Up $0.09 | $176.53 | $176.50 | 700 |
| 02:42 PM | $176.51 | Up $0.00 | $176.53 | $176.50 | 0 |
| 02:40 PM | $176.42 | Down $ -0.02 | $176.49 | $176.42 | 200 |
| 02:40 PM | $176.42 | Up $0.00 | $176.49 | $176.42 | 0 |
| 02:39 PM | $176.44 | Down $ -0.05 | $176.52 | $176.44 | 1,800 |
| 02:38 PM | $176.49 | Up $0.17 | $176.49 | $176.32 | 3,200 |
| 02:37 PM | $176.32 | Down $ -0.06 | $176.32 | $176.31 | 200 |
| 02:36 PM | $176.38 | Down $ -0.04 | $176.52 | $176.38 | 2,100 |
| 02:35 PM | $176.42 | Up $0.04 | $176.42 | $176.38 | 400 |
| 02:34 PM | $176.38 | Down $ -0.08 | $176.42 | $176.38 | 300 |
| 02:33 PM | $176.46 | Up $0.07 | $176.46 | $176.46 | 200 |
| 02:32 PM | $176.39 | Down $ -0.14 | $176.56 | $176.39 | 1,700 |
| 02:29 PM | $176.53 | Down $ -0.06 | $176.53 | $176.53 | 100 |
| 02:29 PM | $176.53 | Up $0.00 | $176.53 | $176.53 | 0 |
| 02:29 PM | $176.53 | Up $0.00 | $176.53 | $176.53 | 0 |
| 02:28 PM | $176.59 | Down $ -0.06 | $176.70 | $176.59 | 800 |
| 02:27 PM | $176.65 | Down $ -0.21 | $176.73 | $176.65 | 1,000 |
| 02:25 PM | $176.86 | Up $0.25 | $176.89 | $176.62 | 3,400 |
| 02:25 PM | $176.86 | Up $0.00 | $176.89 | $176.62 | 0 |
| 02:24 PM | $176.61 | Up $0.07 | $176.61 | $176.61 | 100 |
| 02:23 PM | $176.54 | Up $0.05 | $176.54 | $176.48 | 700 |
| 02:22 PM | $176.49 | Up $0.41 | $176.49 | $176.13 | 1,800 |
| 02:21 PM | $176.08 | Up $0.00 | $176.12 | $176.03 | 500 |
| 02:20 PM | $176.08 | Down $ -0.10 | $176.23 | $176.08 | 500 |
| 02:19 PM | $176.18 | Down $ -0.09 | $176.34 | $176.18 | 1,900 |
| 02:18 PM | $176.27 | Up $0.13 | $176.27 | $176.07 | 3,000 |
| 02:17 PM | $176.14 | Down $ -0.02 | $176.14 | $176.14 | 200 |
| 02:16 PM | $176.16 | Down $ -0.01 | $176.16 | $176.16 | 400 |
| 02:14 PM | $176.17 | Down $ -0.02 | $176.17 | $176.17 | 300 |
| 02:14 PM | $176.17 | Up $0.00 | $176.17 | $176.17 | 0 |
| 02:13 PM | $176.19 | Down $ -0.04 | $176.34 | $176.19 | 3,800 |
| 02:12 PM | $176.23 | Up $0.00 | $176.26 | $176.23 | 300 |
| 02:11 PM | $176.23 | Down $ -0.02 | $176.24 | $176.22 | 700 |
| 02:10 PM | $176.25 | Down $ -0.11 | $176.34 | $176.25 | 1,000 |
| 02:08 PM | $176.36 | Down $ -0.04 | $176.38 | $176.36 | 200 |
| 02:08 PM | $176.36 | Up $0.00 | $176.38 | $176.36 | 0 |
| 02:07 PM | $176.40 | Down $ -0.05 | $176.48 | $176.40 | 700 |
| 02:06 PM | $176.45 | Up $0.07 | $176.45 | $176.43 | 1,000 |
| 02:05 PM | $176.38 | Down $ -0.03 | $176.43 | $176.38 | 1,100 |
| 02:04 PM | $176.41 | Down $ -0.06 | $176.44 | $176.39 | 400 |
| 02:03 PM | $176.47 | Up $0.08 | $176.47 | $176.44 | 600 |
| 02:02 PM | $176.39 | Down $ -0.12 | $176.40 | $176.39 | 500 |
| 02:01 PM | $176.51 | Down $ -0.10 | $176.60 | $176.51 | 2,100 |
| 02:00 PM | $176.61 | Down $ -0.17 | $176.67 | $176.61 | 600 |
| 01:58 PM | $176.78 | Up $0.03 | $176.78 | $176.66 | 300 |
| 01:58 PM | $176.78 | Up $0.00 | $176.78 | $176.66 | 0 |
| 01:57 PM | $176.75 | Down $ -0.07 | $176.84 | $176.75 | 700 |
| 01:56 PM | $176.82 | Up $0.06 | $176.82 | $176.78 | 1,000 |
| 01:55 PM | $176.76 | Up $0.03 | $176.83 | $176.76 | 300 |
| 01:53 PM | $176.73 | Down $ -0.01 | $176.81 | $176.69 | 1,700 |
| 01:53 PM | $176.73 | Up $0.00 | $176.81 | $176.69 | 0 |
| 01:49 PM | $176.74 | Down $ -0.07 | $176.77 | $176.74 | 700 |
| 01:49 PM | $176.74 | Up $0.00 | $176.77 | $176.74 | 0 |
| 01:49 PM | $176.74 | Up $0.00 | $176.77 | $176.74 | 0 |
| 01:49 PM | $176.74 | Up $0.00 | $176.77 | $176.74 | 0 |
| 01:48 PM | $176.81 | Up $0.05 | $176.81 | $176.80 | 1,400 |
| 01:47 PM | $176.76 | Up $0.05 | $176.76 | $176.76 | 100 |
| 01:45 PM | $176.71 | Down $ -0.12 | $176.79 | $176.71 | 300 |
| 01:45 PM | $176.71 | Up $0.00 | $176.79 | $176.71 | 0 |
| 01:44 PM | $176.83 | Down $ -0.05 | $176.83 | $176.83 | 100 |
| 01:43 PM | $176.88 | Down $ -0.10 | $176.90 | $176.88 | 500 |
| 01:42 PM | $176.98 | Up $0.11 | $176.98 | $176.88 | 600 |
| 01:41 PM | $176.87 | Up $0.16 | $176.96 | $176.68 | 3,200 |
| 01:40 PM | $176.71 | Up $0.01 | $176.82 | $176.71 | 700 |
| 01:39 PM | $176.70 | Down $ -0.07 | $176.70 | $176.69 | 200 |
| 01:38 PM | $176.77 | Up $0.00 | $176.77 | $176.77 | 200 |
| 01:37 PM | $176.77 | Up $0.05 | $176.84 | $176.72 | 400 |
| 01:36 PM | $176.72 | Down $ -0.12 | $176.77 | $176.72 | 400 |
| 01:35 PM | $176.84 | Down $ -0.01 | $176.85 | $176.84 | 300 |
| 01:34 PM | $176.85 | Up $0.00 | $176.87 | $176.85 | 200 |
| 01:33 PM | $176.85 | Down $ -0.07 | $176.92 | $176.85 | 200 |
| 01:32 PM | $176.92 | Up $0.03 | $176.92 | $176.92 | 100 |
| 01:31 PM | $176.89 | Down $ -0.25 | $177.12 | $176.89 | 2,200 |
| 01:28 PM | $177.14 | Up $0.06 | $177.14 | $177.13 | 400 |
| 01:28 PM | $177.14 | Up $0.00 | $177.14 | $177.13 | 0 |
| 01:28 PM | $177.14 | Up $0.00 | $177.14 | $177.13 | 0 |
| 01:27 PM | $177.08 | Down $ -0.04 | $177.10 | $177.08 | 400 |
| 01:26 PM | $177.12 | Up $0.00 | $177.12 | $177.12 | 100 |
| 01:25 PM | $177.12 | Up $0.04 | $177.12 | $177.07 | 300 |
| 01:24 PM | $177.08 | Up $0.08 | $177.08 | $177.08 | 100 |
| 01:23 PM | $177.00 | Up $0.28 | $177.00 | $176.83 | 1,600 |
| 01:22 PM | $176.72 | Down $ -0.06 | $176.72 | $176.72 | 400 |
| 01:21 PM | $176.78 | Down $ -0.12 | $176.91 | $176.76 | 2,100 |
| 01:20 PM | $176.90 | Up $0.09 | $176.90 | $176.84 | 400 |
| 01:19 PM | $176.81 | Up $0.02 | $176.81 | $176.81 | 100 |
| 01:17 PM | $176.79 | Up $0.13 | $176.79 | $176.71 | 1,500 |
| 01:17 PM | $176.79 | Up $0.00 | $176.79 | $176.71 | 0 |
| 01:16 PM | $176.66 | Down $ -0.16 | $176.84 | $176.59 | 1,200 |
| 01:14 PM | $176.82 | Down $ -0.06 | $176.85 | $176.82 | 2,000 |
| 01:14 PM | $176.82 | Up $0.00 | $176.85 | $176.82 | 0 |
| 01:11 PM | $176.88 | Down $ -0.12 | $176.88 | $176.88 | 300 |
| 01:11 PM | $176.88 | Up $0.00 | $176.88 | $176.88 | 0 |
| 01:11 PM | $176.88 | Up $0.00 | $176.88 | $176.88 | 0 |
| 01:10 PM | $177.00 | Down $ -0.22 | $177.14 | $177.00 | 1,100 |
| 01:09 PM | $177.22 | Up $0.07 | $177.22 | $177.11 | 1,100 |
| 01:08 PM | $177.15 | Up $0.05 | $177.15 | $177.15 | 100 |
| 01:07 PM | $177.10 | Up $0.01 | $177.10 | $177.09 | 200 |
| 01:06 PM | $177.09 | Up $0.09 | $177.09 | $177.06 | 500 |
| 01:03 PM | $177.00 | Up $0.05 | $177.06 | $176.99 | 800 |
| 01:03 PM | $177.00 | Up $0.00 | $177.06 | $176.99 | 0 |
| 01:03 PM | $177.00 | Up $0.00 | $177.06 | $176.99 | 0 |
| 01:01 PM | $176.95 | Up $0.04 | $176.96 | $176.95 | 200 |
| 01:01 PM | $176.95 | Up $0.00 | $176.96 | $176.95 | 0 |
| 01:00 PM | $176.91 | Up $0.08 | $176.91 | $176.88 | 300 |
| 12:59 PM | $176.83 | Up $0.08 | $176.83 | $176.79 | 1,500 |
| 12:57 PM | $176.75 | Down $ -0.04 | $176.75 | $176.75 | 200 |
| 12:57 PM | $176.75 | Up $0.00 | $176.75 | $176.75 | 0 |
| 12:56 PM | $176.79 | Up $0.12 | $176.79 | $176.73 | 300 |
| 12:55 PM | $176.67 | Up $0.09 | $176.67 | $176.50 | 4,500 |
| 12:54 PM | $176.58 | Down $ -0.25 | $176.74 | $176.58 | 1,200 |
| 12:53 PM | $176.83 | Up $0.36 | $176.83 | $176.55 | 2,700 |
| 12:52 PM | $176.47 | Down $ -0.11 | $176.49 | $176.47 | 700 |
| 12:51 PM | $176.58 | Down $ -0.12 | $176.61 | $176.58 | 300 |
| 12:50 PM | $176.70 | Up $0.09 | $176.70 | $176.62 | 800 |
| 12:48 PM | $176.61 | Up $0.15 | $176.61 | $176.53 | 200 |
| 12:48 PM | $176.61 | Up $0.00 | $176.61 | $176.53 | 0 |
| 12:47 PM | $176.46 | Down $ -0.18 | $176.59 | $176.46 | 600 |
| 12:46 PM | $176.64 | Up $0.02 | $176.64 | $176.56 | 300 |
| 12:45 PM | $176.62 | Up $0.14 | $176.62 | $176.55 | 600 |
| 12:44 PM | $176.48 | Up $0.20 | $176.52 | $176.41 | 2,700 |
| 12:43 PM | $176.28 | Down $ -0.04 | $176.28 | $176.28 | 100 |
| 12:42 PM | $176.32 | Up $0.00 | $176.39 | $176.32 | 600 |
| 12:41 PM | $176.32 | Up $0.07 | $176.44 | $176.25 | 2,200 |
| 12:40 PM | $176.25 | Down $ -0.03 | $176.33 | $176.25 | 200 |
| 12:39 PM | $176.28 | Up $0.04 | $176.28 | $176.28 | 200 |
| 12:38 PM | $176.24 | Up $0.00 | $176.38 | $176.24 | 700 |
| 12:36 PM | $176.24 | Up $0.01 | $176.24 | $176.24 | 100 |
| 12:36 PM | $176.24 | Up $0.00 | $176.24 | $176.24 | 0 |
| 12:35 PM | $176.23 | Down $ -0.04 | $176.30 | $176.14 | 1,500 |
| 12:34 PM | $176.27 | Down $ -0.41 | $176.68 | $176.27 | 1,800 |
| 12:33 PM | $176.68 | Down $ -0.17 | $176.68 | $176.68 | 100 |
| 12:31 PM | $176.85 | Up $0.07 | $176.85 | $176.76 | 300 |
| 12:31 PM | $176.85 | Up $0.00 | $176.85 | $176.76 | 0 |
| 12:30 PM | $176.78 | Up $0.00 | $176.78 | $176.77 | 300 |
| 12:29 PM | $176.78 | Down $ -0.06 | $176.94 | $176.75 | 1,400 |
| 12:28 PM | $176.84 | Up $0.02 | $176.84 | $176.83 | 300 |
| 12:27 PM | $176.82 | Down $ -0.04 | $176.85 | $176.82 | 200 |
| 12:25 PM | $176.86 | Up $0.15 | $176.96 | $176.74 | 1,700 |
| 12:25 PM | $176.86 | Up $0.00 | $176.96 | $176.74 | 0 |
| 12:23 PM | $176.71 | Up $0.04 | $176.71 | $176.70 | 300 |
| 12:23 PM | $176.71 | Up $0.00 | $176.71 | $176.70 | 0 |
| 12:22 PM | $176.67 | Down $ -0.13 | $176.69 | $176.67 | 400 |
| 12:20 PM | $176.80 | Up $0.08 | $176.80 | $176.80 | 300 |
| 12:20 PM | $176.80 | Up $0.00 | $176.80 | $176.80 | 0 |
| 12:19 PM | $176.72 | Down $ -0.16 | $176.78 | $176.66 | 1,400 |
| 12:18 PM | $176.88 | Up $0.01 | $176.88 | $176.79 | 1,000 |
| 12:17 PM | $176.87 | Down $ -0.01 | $176.87 | $176.87 | 200 |
| 12:16 PM | $176.88 | Up $0.08 | $176.97 | $176.88 | 700 |
| 12:15 PM | $176.80 | Down $ -0.06 | $176.80 | $176.80 | 100 |
| 12:14 PM | $176.86 | Up $0.02 | $176.94 | $176.79 | 1,500 |
| 12:13 PM | $176.84 | Down $ -0.05 | $176.86 | $176.68 | 1,500 |
| 12:11 PM | $176.89 | Down $ -0.07 | $177.00 | $176.89 | 700 |
| 12:11 PM | $176.89 | Up $0.00 | $177.00 | $176.89 | 0 |
| 12:10 PM | $176.96 | Up $0.02 | $176.96 | $176.84 | 500 |
| 12:08 PM | $176.94 | Down $ -0.11 | $176.98 | $176.89 | 800 |
| 12:08 PM | $176.94 | Up $0.00 | $176.98 | $176.89 | 0 |
| 12:07 PM | $177.05 | Up $0.00 | $177.05 | $177.05 | 100 |
| 12:06 PM | $177.05 | Down $ -0.29 | $177.30 | $177.05 | 1,500 |
| 12:05 PM | $177.34 | Up $0.01 | $177.34 | $177.33 | 500 |
| 12:04 PM | $177.33 | Up $0.13 | $177.33 | $177.20 | 1,100 |
| 12:02 PM | $177.20 | Down $ -0.20 | $177.40 | $177.20 | 1,200 |
| 12:02 PM | $177.20 | Up $0.00 | $177.40 | $177.20 | 0 |
| 12:01 PM | $177.40 | Up $0.00 | $177.40 | $177.40 | 100 |
| 12:00 PM | $177.40 | Up $0.09 | $177.44 | $177.31 | 1,200 |
| 11:59 AM | $177.31 | Down $ -0.16 | $177.57 | $177.26 | 3,400 |
| 11:58 AM | $177.47 | Down $ -0.13 | $177.57 | $177.47 | 600 |
| 11:57 AM | $177.60 | Down $ -0.16 | $177.68 | $177.60 | 1,200 |
| 11:55 AM | $177.76 | Up $0.06 | $177.76 | $177.76 | 100 |
| 11:55 AM | $177.76 | Up $0.00 | $177.76 | $177.76 | 0 |
| 11:54 AM | $177.69 | Down $ -0.02 | $177.71 | $177.69 | 200 |
| 11:52 AM | $177.71 | Down $ -0.05 | $177.71 | $177.71 | 100 |
| 11:52 AM | $177.71 | Up $0.00 | $177.71 | $177.71 | 0 |
| 11:51 AM | $177.76 | Up $0.05 | $177.76 | $177.74 | 200 |
| 11:50 AM | $177.71 | Up $0.10 | $177.71 | $177.71 | 100 |
| 11:49 AM | $177.61 | Down $ -0.07 | $177.65 | $177.61 | 400 |
| 11:48 AM | $177.68 | Down $ -0.10 | $177.72 | $177.65 | 900 |
| 11:47 AM | $177.78 | Up $0.03 | $177.78 | $177.75 | 200 |
| 11:46 AM | $177.75 | Up $0.00 | $177.75 | $177.75 | 100 |
| 11:45 AM | $177.75 | Up $0.03 | $177.79 | $177.70 | 1,500 |
| 11:44 AM | $177.73 | Down $ -0.02 | $177.73 | $177.70 | 200 |
| 11:43 AM | $177.74 | Down $ -0.04 | $177.79 | $177.70 | 1,000 |
| 11:42 AM | $177.79 | Up $0.00 | $177.79 | $177.79 | 100 |
| 11:41 AM | $177.78 | Down $ -0.07 | $177.78 | $177.78 | 500 |
| 11:39 AM | $177.85 | Up $0.07 | $177.85 | $177.85 | 100 |
| 11:39 AM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 11:38 AM | $177.78 | Down $ -0.10 | $177.89 | $177.78 | 700 |
| 11:37 AM | $177.89 | Down $ -0.09 | $177.89 | $177.86 | 400 |
| 11:35 AM | $177.97 | Up $0.13 | $177.97 | $177.88 | 1,200 |
| 11:35 AM | $177.97 | Up $0.00 | $177.97 | $177.88 | 0 |
| 11:34 AM | $177.84 | Down $ -0.07 | $177.84 | $177.84 | 300 |
| 11:32 AM | $177.91 | Down $ -0.03 | $177.93 | $177.91 | 300 |
| 11:32 AM | $177.91 | Up $0.00 | $177.93 | $177.91 | 0 |
| 11:31 AM | $177.94 | Down $ -0.07 | $177.96 | $177.94 | 300 |
| 11:30 AM | $178.02 | Up $0.00 | $178.02 | $178.02 | 100 |
| 11:29 AM | $178.01 | Up $0.02 | $178.01 | $177.96 | 800 |
| 11:28 AM | $177.99 | Down $ -0.01 | $178.07 | $177.99 | 1,100 |
| 11:27 AM | $178.00 | Down $ -0.05 | $178.00 | $177.97 | 900 |
| 11:26 AM | $178.05 | Up $0.12 | $178.05 | $177.94 | 1,100 |
| 11:25 AM | $177.93 | Up $0.10 | $177.93 | $177.88 | 400 |
| 11:23 AM | $177.83 | Down $ -0.12 | $177.83 | $177.80 | 900 |
| 11:23 AM | $177.83 | Up $0.00 | $177.83 | $177.80 | 0 |
| 11:22 AM | $177.95 | Up $0.03 | $177.95 | $177.95 | 100 |
| 11:20 AM | $177.92 | Up $0.18 | $177.92 | $177.84 | 700 |
| 11:20 AM | $177.92 | Up $0.00 | $177.92 | $177.84 | 0 |
| 11:18 AM | $177.74 | Down $ -0.09 | $177.75 | $177.70 | 800 |
| 11:18 AM | $177.74 | Up $0.00 | $177.75 | $177.70 | 0 |
| 11:17 AM | $177.83 | Up $0.03 | $177.83 | $177.83 | 100 |
| 11:16 AM | $177.80 | Up $0.05 | $177.80 | $177.76 | 1,300 |
| 11:15 AM | $177.75 | Down $ -0.10 | $177.92 | $177.75 | 1,800 |
| 11:13 AM | $177.85 | Down $ -0.03 | $177.85 | $177.85 | 100 |
| 11:13 AM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 11:11 AM | $177.88 | Down $ -0.04 | $177.94 | $177.77 | 900 |
| 11:11 AM | $177.88 | Up $0.00 | $177.94 | $177.77 | 0 |
| 11:10 AM | $177.92 | Down $ -0.07 | $177.92 | $177.92 | 100 |
| 11:09 AM | $177.99 | Down $ -0.01 | $177.99 | $177.96 | 900 |
| 11:07 AM | $178.00 | Up $0.15 | $178.00 | $177.75 | 2,800 |
| 11:07 AM | $178.00 | Up $0.00 | $178.00 | $177.75 | 0 |
| 11:06 AM | $177.85 | Up $0.04 | $177.85 | $177.85 | 100 |
| 11:05 AM | $177.81 | Up $0.00 | $177.81 | $177.76 | 300 |
| 11:03 AM | $177.81 | Up $0.11 | $177.81 | $177.75 | 200 |
| 11:03 AM | $177.81 | Up $0.00 | $177.81 | $177.75 | 0 |
| 11:02 AM | $177.70 | Up $0.07 | $177.72 | $177.70 | 500 |
| 11:01 AM | $177.63 | Up $0.00 | $177.64 | $177.58 | 700 |
| 11:00 AM | $177.63 | Down $ -0.21 | $177.63 | $177.63 | 100 |
| 10:57 AM | $177.84 | Down $ -0.16 | $178.06 | $177.84 | 400 |
| 10:57 AM | $177.84 | Up $0.00 | $178.06 | $177.84 | 0 |
| 10:57 AM | $177.84 | Up $0.00 | $178.06 | $177.84 | 0 |
| 10:56 AM | $178.00 | Up $0.07 | $178.00 | $177.99 | 400 |
| 10:53 AM | $177.93 | Up $0.08 | $177.93 | $177.92 | 400 |
| 10:53 AM | $177.93 | Up $0.00 | $177.93 | $177.92 | 0 |
| 10:53 AM | $177.93 | Up $0.00 | $177.93 | $177.92 | 0 |
| 10:52 AM | $177.85 | Down $ -0.01 | $177.85 | $177.85 | 100 |
| 10:51 AM | $177.86 | Down $ -0.14 | $177.91 | $177.86 | 200 |
| 10:50 AM | $178.00 | Down $ -0.16 | $178.13 | $178.00 | 700 |
| 10:49 AM | $178.16 | Down $ -0.14 | $178.23 | $178.16 | 400 |
| 10:48 AM | $178.30 | Down $ -0.04 | $178.30 | $178.30 | 200 |
| 10:47 AM | $178.34 | Up $0.12 | $178.35 | $178.33 | 700 |
| 10:46 AM | $178.22 | Down $ -0.04 | $178.35 | $178.19 | 1,100 |
| 10:45 AM | $178.26 | Up $0.08 | $178.26 | $178.11 | 800 |
| 10:44 AM | $178.18 | Up $0.11 | $178.18 | $178.18 | 100 |
| 10:43 AM | $178.07 | Up $0.19 | $178.07 | $178.05 | 200 |
| 10:42 AM | $177.88 | Down $ -0.12 | $177.94 | $177.88 | 600 |
| 10:40 AM | $178.00 | Up $0.00 | $178.19 | $177.99 | 1,400 |
| 10:40 AM | $178.00 | Up $0.00 | $178.19 | $177.99 | 0 |
| 10:39 AM | $178.00 | Down $ -0.22 | $178.20 | $178.00 | 2,400 |
| 10:38 AM | $178.22 | Up $0.18 | $178.22 | $178.16 | 1,800 |
| 10:37 AM | $178.04 | Down $ -0.19 | $178.21 | $177.98 | 2,300 |
| 10:36 AM | $178.23 | Down $ -0.13 | $178.33 | $178.23 | 500 |
| 10:35 AM | $178.36 | Up $0.12 | $178.36 | $178.30 | 700 |
| 10:34 AM | $178.25 | Down $ -0.04 | $178.25 | $178.25 | 500 |
| 10:32 AM | $178.29 | Down $ -0.13 | $178.34 | $178.29 | 300 |
| 10:32 AM | $178.29 | Up $0.00 | $178.34 | $178.29 | 0 |
| 10:30 AM | $178.42 | Up $0.01 | $178.50 | $178.41 | 700 |
| 10:30 AM | $178.42 | Up $0.00 | $178.50 | $178.41 | 0 |
| 10:29 AM | $178.41 | Up $0.17 | $178.41 | $178.22 | 1,200 |
| 10:28 AM | $178.24 | Up $0.03 | $178.40 | $178.23 | 2,900 |
| 10:27 AM | $178.21 | Down $ -0.04 | $178.27 | $178.21 | 600 |
| 10:26 AM | $178.25 | Down $ -0.01 | $178.25 | $178.21 | 300 |
| 10:25 AM | $178.26 | Up $0.06 | $178.26 | $178.19 | 200 |
| 10:23 AM | $178.20 | Up $0.41 | $178.20 | $177.90 | 1,500 |
| 10:23 AM | $178.20 | Up $0.00 | $178.20 | $177.90 | 0 |
| 10:21 AM | $177.79 | Down $ -0.43 | $178.21 | $177.79 | 1,000 |
| 10:21 AM | $177.79 | Up $0.00 | $178.21 | $177.79 | 0 |
| 10:20 AM | $178.22 | Up $0.06 | $178.22 | $178.15 | 400 |
| 10:19 AM | $178.16 | Up $0.05 | $178.29 | $178.09 | 5,800 |
| 10:18 AM | $178.11 | Down $ -0.19 | $178.19 | $178.11 | 1,500 |
| 10:17 AM | $178.30 | Up $0.08 | $178.30 | $178.24 | 400 |
| 10:16 AM | $178.22 | Up $0.09 | $178.22 | $178.22 | 100 |
| 10:15 AM | $178.14 | Down $ -0.25 | $178.19 | $178.14 | 600 |
| 10:14 AM | $178.38 | Up $0.02 | $178.50 | $178.38 | 1,700 |
| 10:13 AM | $178.36 | Up $0.13 | $178.38 | $178.30 | 1,200 |
| 10:12 AM | $178.23 | Down $ -0.24 | $178.38 | $178.23 | 500 |
| 10:11 AM | $178.47 | Up $0.04 | $178.47 | $178.32 | 900 |
| 10:10 AM | $178.43 | Down $ -0.06 | $178.51 | $178.43 | 200 |
| 10:09 AM | $178.49 | Down $ -0.35 | $178.63 | $178.48 | 1,900 |
| 10:08 AM | $178.85 | Up $0.09 | $178.85 | $178.76 | 400 |
| 10:07 AM | $178.76 | Up $0.07 | $178.87 | $178.76 | 600 |
| 10:06 AM | $178.69 | Up $0.03 | $178.77 | $178.69 | 600 |
| 10:05 AM | $178.66 | Down $ -0.04 | $178.66 | $178.53 | 1,300 |
| 10:03 AM | $178.70 | Up $0.23 | $178.70 | $178.57 | 600 |
| 10:03 AM | $178.70 | Up $0.00 | $178.70 | $178.57 | 0 |
| 10:02 AM | $178.47 | Down $ -0.08 | $178.56 | $178.47 | 300 |
| 10:01 AM | $178.55 | Up $0.05 | $178.55 | $178.48 | 800 |
| 10:00 AM | $178.50 | Up $0.16 | $178.50 | $178.36 | 500 |
| 09:59 AM | $178.34 | Up $0.19 | $178.34 | $178.15 | 1,600 |
| 09:57 AM | $178.15 | Down $ -0.16 | $178.17 | $178.15 | 300 |
| 09:57 AM | $178.15 | Up $0.00 | $178.17 | $178.15 | 0 |
| 09:56 AM | $178.31 | Down $ -0.03 | $178.31 | $178.15 | 1,000 |
| 09:55 AM | $178.34 | Up $0.14 | $178.34 | $178.05 | 1,600 |
| 09:54 AM | $178.20 | Down $ -0.08 | $178.21 | $178.20 | 300 |
| 09:53 AM | $178.28 | Up $0.21 | $178.34 | $178.14 | 700 |
| 09:52 AM | $178.07 | Up $0.43 | $178.07 | $177.71 | 1,100 |
| 09:51 AM | $177.64 | Down $ -0.31 | $177.90 | $177.32 | 3,200 |
| 09:50 AM | $177.95 | Down $ -0.05 | $178.08 | $177.87 | 1,800 |
| 09:49 AM | $178.00 | Down $ -0.34 | $178.18 | $177.98 | 2,300 |
| 09:48 AM | $178.34 | Down $ -0.01 | $178.34 | $178.34 | 100 |
| 09:47 AM | $178.35 | Down $ -0.46 | $178.87 | $178.35 | 2,900 |
| 09:46 AM | $178.81 | Down $ -0.03 | $178.81 | $178.81 | 100 |
| 09:45 AM | $178.84 | Down $ -0.65 | $179.25 | $178.84 | 2,100 |
| 09:42 AM | $179.49 | Up $0.19 | $179.50 | $179.49 | 400 |
| 09:42 AM | $179.49 | Up $0.00 | $179.50 | $179.49 | 0 |
| 09:42 AM | $179.49 | Up $0.00 | $179.50 | $179.49 | 0 |
| 09:41 AM | $179.30 | Up $0.15 | $179.30 | $178.62 | 300 |
| 09:39 AM | $179.15 | Down $ -0.46 | $179.55 | $178.60 | 5,000 |
| 09:39 AM | $179.15 | Up $0.00 | $179.55 | $178.60 | 0 |
| 09:38 AM | $179.61 | Down $ -0.91 | $180.52 | $179.61 | 800 |
| 09:36 AM | $180.52 | Up $0.19 | $180.53 | $180.01 | 900 |
| 09:36 AM | $180.52 | Up $0.00 | $180.53 | $180.01 | 0 |
| 09:35 AM | $180.33 | Down $ -0.18 | $180.33 | $180.33 | 100 |
| 09:34 AM | $180.51 | Down $ -0.56 | $180.81 | $180.32 | 1,500 |
| 09:33 AM | $181.08 | Up $0.49 | $181.08 | $181.08 | 100 |
| 09:32 AM | $180.58 | Up $0.00 | $180.58 | $180.58 | 100 |
| 09:31 AM | $180.58 | Down $ -0.25 | $181.10 | $180.58 | 1,500 |
| 09:30 AM | $180.83 | Down $ -0.53 | $180.83 | $180.53 | 2,200 |
| Previous close | $181.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-01-2025 | $184.57 | $185.22 | $185.62 | $184.54 | 83,000 |
| 08-01-2025 | $184.00 | $185.27 | $185.27 | $183.48 | 236,300 |
| 07-01-2025 | $188.52 | $189.64 | $190.00 | $188.15 | 264,100 |
| 06-01-2025 | $188.97 | $190.14 | $191.01 | $188.30 | 246,200 |
| 03-01-2025 | $191.50 | $192.61 | $192.63 | $191.06 | 252,800 |
| 02-01-2025 | $190.22 | $190.77 | $190.85 | $189.20 | 115,600 |
| 31-12-2024 | $189.17 | $188.38 | $189.79 | $188.19 | 110,400 |
| 30-12-2024 | $188.96 | $188.87 | $189.54 | $188.42 | 160,600 |
| 27-12-2024 | $191.14 | $190.52 | $191.14 | $190.29 | 108,900 |
| 24-12-2024 | $191.07 | $190.76 | $191.53 | $190.74 | 24,500 |
| 23-12-2024 | $191.90 | $191.44 | $192.33 | $191.28 | 91,600 |
| 20-12-2024 | $190.62 | $192.09 | $192.47 | $190.17 | 388,600 |
| 19-12-2024 | $191.18 | $190.54 | $192.66 | $190.41 | 290,600 |
| 18-12-2024 | $190.91 | $191.78 | $192.53 | $190.80 | 389,400 |
| 17-12-2024 | $192.14 | $195.18 | $195.18 | $191.70 | 235,100 |
| 16-12-2024 | $194.88 | $193.81 | $195.01 | $193.57 | 384,700 |
| 13-12-2024 | $193.97 | $195.57 | $195.61 | $193.75 | 218,500 |
| 12-12-2024 | $194.91 | $195.15 | $195.83 | $194.22 | 306,300 |
| 11-12-2024 | $192.96 | $193.00 | $193.27 | $192.10 | 259,700 |
| 10-12-2024 | $192.40 | $193.39 | $194.13 | $192.24 | 533,400 |
| 09-12-2024 | $192.63 | $192.54 | $192.76 | $191.68 | 199,100 |
| 06-12-2024 | $191.71 | $193.37 | $193.37 | $191.43 | 143,000 |
| 05-12-2024 | $192.77 | $192.57 | $193.77 | $192.35 | 329,600 |
| 04-12-2024 | $186.83 | $187.68 | $187.87 | $186.39 | 210,100 |
| 03-12-2024 | $186.33 | $186.62 | $187.50 | $186.13 | 204,500 |
| 02-12-2024 | $184.19 | $182.27 | $184.85 | $182.01 | 232,100 |
| 29-11-2024 | $181.70 | $182.13 | $182.53 | $181.44 | 124,600 |
Graphs are not available, please refer to the detailed table