Quotes and Market Data
Find a quote
LOBLAW CO
202.76 Up 4.46 (2.20 %)
Delayed : 2025/03/31 15:42:45
- Previous close $198.30
- Opening $196.52
- Price Ask $202.66
- Price Bid $202.66
- Size Bid 3
- Size Ask 3
- Today High $203.39
- Today Low $196.20
- 52 Weeks High $203.39
- 52 Weeks Low $145.80
- Volume 358,418
Fundamentals
- P/E Ratio : 28.37
- Earnings/Share : 1.00
- Dividends/Share : $0.51
- Current Div. Yield : 1.03
- Market Cap (M) : 59,639.50
- Shares Out (M) : 300.75
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:43 PM | $202.75 | Down $ -0.01 | $202.86 | $202.75 | 3,400 |
| 03:42 PM | $202.76 | Up $0.25 | $202.76 | $202.56 | 5,800 |
| 03:41 PM | $202.51 | Up $0.02 | $202.53 | $202.51 | 200 |
| 03:40 PM | $202.49 | Down $ -0.03 | $202.51 | $202.49 | 1,100 |
| 03:39 PM | $202.52 | Up $0.01 | $202.57 | $202.48 | 2,900 |
| 03:38 PM | $202.51 | Down $ -0.07 | $202.60 | $202.51 | 1,300 |
| 03:36 PM | $202.58 | Down $ -0.11 | $202.64 | $202.57 | 1,100 |
| 03:36 PM | $202.58 | Up $0.00 | $202.64 | $202.57 | 0 |
| 03:34 PM | $202.69 | Up $0.11 | $202.69 | $202.62 | 3,000 |
| 03:34 PM | $202.69 | Up $0.00 | $202.69 | $202.62 | 0 |
| 03:33 PM | $202.58 | Down $ -0.15 | $202.72 | $202.58 | 5,000 |
| 03:32 PM | $202.73 | Down $ -0.01 | $202.73 | $202.73 | 300 |
| 03:31 PM | $202.74 | Down $ -0.05 | $202.82 | $202.74 | 600 |
| 03:30 PM | $202.79 | Down $ -0.03 | $202.87 | $202.79 | 1,500 |
| 03:29 PM | $202.82 | Down $ -0.03 | $202.87 | $202.81 | 1,400 |
| 03:28 PM | $202.85 | Down $ -0.12 | $202.96 | $202.85 | 1,800 |
| 03:27 PM | $202.97 | Up $0.01 | $203.02 | $202.97 | 1,700 |
| 03:26 PM | $202.96 | Down $ -0.09 | $203.05 | $202.96 | 900 |
| 03:25 PM | $203.05 | Up $0.01 | $203.05 | $203.03 | 900 |
| 03:24 PM | $203.04 | Down $ -0.04 | $203.08 | $203.04 | 2,200 |
| 03:23 PM | $203.08 | Up $0.08 | $203.08 | $203.03 | 1,200 |
| 03:22 PM | $203.00 | Up $0.02 | $203.06 | $203.00 | 1,500 |
| 03:21 PM | $202.98 | Down $ -0.03 | $203.07 | $202.98 | 3,800 |
| 03:20 PM | $203.01 | Down $ -0.05 | $203.05 | $203.01 | 500 |
| 03:19 PM | $203.06 | Up $0.01 | $203.06 | $203.01 | 400 |
| 03:18 PM | $203.05 | Up $0.00 | $203.05 | $203.02 | 600 |
| 03:17 PM | $203.05 | Up $0.10 | $203.11 | $202.98 | 2,300 |
| 03:16 PM | $202.95 | Down $ -0.01 | $202.96 | $202.95 | 600 |
| 03:15 PM | $202.96 | Down $ -0.13 | $203.11 | $202.96 | 2,700 |
| 03:14 PM | $203.09 | Up $0.01 | $203.09 | $203.09 | 100 |
| 03:13 PM | $203.08 | Up $0.09 | $203.11 | $203.08 | 2,500 |
| 03:12 PM | $202.99 | Down $ -0.04 | $203.03 | $202.99 | 1,100 |
| 03:11 PM | $203.03 | Up $0.15 | $203.08 | $202.90 | 2,300 |
| 03:10 PM | $202.88 | Up $0.22 | $202.88 | $202.70 | 1,300 |
| 03:09 PM | $202.66 | Up $0.02 | $202.66 | $202.58 | 1,100 |
| 03:08 PM | $202.64 | Up $0.06 | $202.80 | $202.62 | 2,700 |
| 03:07 PM | $202.58 | Up $0.14 | $202.58 | $202.42 | 3,400 |
| 03:06 PM | $202.43 | Down $ -0.02 | $202.43 | $202.33 | 1,300 |
| 03:04 PM | $202.45 | Up $0.02 | $202.45 | $202.37 | 1,700 |
| 03:04 PM | $202.45 | Up $0.00 | $202.45 | $202.37 | 0 |
| 03:03 PM | $202.43 | Down $ -0.07 | $202.56 | $202.43 | 1,700 |
| 03:02 PM | $202.50 | Down $ -0.07 | $202.56 | $202.50 | 1,100 |
| 03:00 PM | $202.57 | Up $0.05 | $202.57 | $202.50 | 2,500 |
| 03:00 PM | $202.57 | Up $0.00 | $202.57 | $202.50 | 0 |
| 02:59 PM | $202.52 | Down $ -0.06 | $202.64 | $202.52 | 1,300 |
| 02:58 PM | $202.58 | Down $ -0.03 | $202.58 | $202.58 | 100 |
| 02:57 PM | $202.61 | Up $0.03 | $202.65 | $202.54 | 1,000 |
| 02:56 PM | $202.58 | Down $ -0.01 | $202.59 | $202.58 | 900 |
| 02:55 PM | $202.59 | Down $ -0.23 | $202.75 | $202.59 | 400 |
| 02:54 PM | $202.82 | Down $ -0.23 | $203.01 | $202.82 | 4,700 |
| 02:53 PM | $203.05 | Up $0.05 | $203.05 | $202.95 | 3,100 |
| 02:52 PM | $203.00 | Up $0.09 | $203.00 | $202.93 | 1,600 |
| 02:50 PM | $202.91 | Up $0.03 | $202.92 | $202.82 | 2,000 |
| 02:50 PM | $202.91 | Up $0.00 | $202.92 | $202.82 | 0 |
| 02:49 PM | $202.88 | Up $0.07 | $202.89 | $202.85 | 1,200 |
| 02:48 PM | $202.81 | Up $0.04 | $202.86 | $202.75 | 2,500 |
| 02:47 PM | $202.77 | Up $0.21 | $202.77 | $202.60 | 4,600 |
| 02:46 PM | $202.57 | Up $0.00 | $202.59 | $202.47 | 1,600 |
| 02:45 PM | $202.56 | Up $0.07 | $202.56 | $202.49 | 500 |
| 02:44 PM | $202.49 | Down $ -0.03 | $202.55 | $202.41 | 2,700 |
| 02:43 PM | $202.52 | Down $ -0.14 | $202.65 | $202.52 | 600 |
| 02:42 PM | $202.66 | Down $ -0.04 | $202.73 | $202.66 | 200 |
| 02:41 PM | $202.70 | Up $0.03 | $202.75 | $202.70 | 200 |
| 02:40 PM | $202.67 | Down $ -0.14 | $202.75 | $202.67 | 1,100 |
| 02:39 PM | $202.81 | Down $ -0.08 | $202.91 | $202.80 | 2,700 |
| 02:38 PM | $202.89 | Up $0.18 | $202.89 | $202.86 | 800 |
| 02:36 PM | $202.71 | Down $ -0.08 | $202.75 | $202.71 | 600 |
| 02:36 PM | $202.71 | Up $0.00 | $202.75 | $202.71 | 0 |
| 02:34 PM | $202.79 | Up $0.11 | $202.79 | $202.76 | 300 |
| 02:34 PM | $202.79 | Up $0.00 | $202.79 | $202.76 | 0 |
| 02:33 PM | $202.68 | Down $ -0.05 | $202.68 | $202.68 | 100 |
| 02:32 PM | $202.73 | Up $0.01 | $202.73 | $202.73 | 700 |
| 02:31 PM | $202.72 | Up $0.16 | $202.75 | $202.60 | 1,600 |
| 02:30 PM | $202.56 | Up $0.05 | $202.56 | $202.55 | 1,000 |
| 02:28 PM | $202.51 | Up $0.20 | $202.51 | $202.37 | 1,400 |
| 02:28 PM | $202.51 | Up $0.00 | $202.51 | $202.37 | 0 |
| 02:27 PM | $202.31 | Up $0.01 | $202.31 | $202.31 | 400 |
| 02:25 PM | $202.30 | Up $0.09 | $202.31 | $202.20 | 1,100 |
| 02:25 PM | $202.30 | Up $0.00 | $202.31 | $202.20 | 0 |
| 02:22 PM | $202.21 | Up $0.11 | $202.21 | $202.04 | 1,900 |
| 02:22 PM | $202.21 | Up $0.00 | $202.21 | $202.04 | 0 |
| 02:22 PM | $202.21 | Up $0.00 | $202.21 | $202.04 | 0 |
| 02:18 PM | $202.10 | Down $ -0.09 | $202.10 | $202.10 | 100 |
| 02:18 PM | $202.10 | Up $0.00 | $202.10 | $202.10 | 0 |
| 02:18 PM | $202.10 | Up $0.00 | $202.10 | $202.10 | 0 |
| 02:18 PM | $202.10 | Up $0.00 | $202.10 | $202.10 | 0 |
| 02:17 PM | $202.19 | Down $ -0.14 | $202.34 | $202.00 | 5,000 |
| 02:16 PM | $202.33 | Down $ -0.01 | $202.44 | $202.33 | 1,400 |
| 02:15 PM | $202.34 | Down $ -0.08 | $202.44 | $202.34 | 1,800 |
| 02:14 PM | $202.42 | Down $ -0.09 | $202.53 | $202.42 | 500 |
| 02:13 PM | $202.51 | Up $0.00 | $202.51 | $202.51 | 100 |
| 02:12 PM | $202.51 | Up $0.03 | $202.51 | $202.51 | 700 |
| 02:11 PM | $202.48 | Down $ -0.01 | $202.54 | $202.47 | 1,700 |
| 02:10 PM | $202.49 | Up $0.10 | $202.49 | $202.39 | 500 |
| 02:09 PM | $202.39 | Up $0.09 | $202.39 | $202.34 | 400 |
| 02:08 PM | $202.30 | Up $0.00 | $202.30 | $202.24 | 1,200 |
| 02:07 PM | $202.30 | Up $0.02 | $202.31 | $202.28 | 1,600 |
| 02:06 PM | $202.28 | Up $0.00 | $202.28 | $202.28 | 300 |
| 02:04 PM | $202.28 | Up $0.01 | $202.28 | $202.27 | 400 |
| 02:04 PM | $202.28 | Up $0.00 | $202.28 | $202.27 | 0 |
| 02:03 PM | $202.27 | Up $0.01 | $202.27 | $202.25 | 800 |
| 02:02 PM | $202.26 | Down $ -0.01 | $202.26 | $202.26 | 300 |
| 02:01 PM | $202.27 | Down $ -0.01 | $202.27 | $202.27 | 300 |
| 01:58 PM | $202.28 | Up $0.11 | $202.28 | $202.28 | 100 |
| 01:58 PM | $202.28 | Up $0.00 | $202.28 | $202.28 | 0 |
| 01:58 PM | $202.28 | Up $0.00 | $202.28 | $202.28 | 0 |
| 01:57 PM | $202.17 | Up $0.03 | $202.17 | $202.14 | 700 |
| 01:56 PM | $202.14 | Up $0.10 | $202.14 | $202.14 | 100 |
| 01:54 PM | $202.04 | Up $0.00 | $202.04 | $202.02 | 200 |
| 01:54 PM | $202.04 | Up $0.00 | $202.04 | $202.02 | 0 |
| 01:53 PM | $202.04 | Up $0.10 | $202.04 | $202.04 | 100 |
| 01:52 PM | $201.94 | Down $ -0.20 | $201.96 | $201.94 | 400 |
| 01:51 PM | $202.14 | Up $0.14 | $202.14 | $202.14 | 100 |
| 01:50 PM | $202.00 | Up $0.18 | $202.02 | $202.00 | 300 |
| 01:48 PM | $201.82 | Down $ -0.08 | $201.91 | $201.81 | 1,200 |
| 01:48 PM | $201.82 | Up $0.00 | $201.91 | $201.81 | 0 |
| 01:47 PM | $201.90 | Up $0.04 | $201.90 | $201.87 | 300 |
| 01:46 PM | $201.86 | Up $0.16 | $201.86 | $201.85 | 200 |
| 01:45 PM | $201.70 | Up $0.18 | $201.70 | $201.67 | 300 |
| 01:38 PM | $201.52 | Up $0.01 | $201.53 | $201.51 | 900 |
| 01:38 PM | $201.52 | Up $0.00 | $201.53 | $201.51 | 0 |
| 01:38 PM | $201.52 | Up $0.00 | $201.53 | $201.51 | 0 |
| 01:38 PM | $201.52 | Up $0.00 | $201.53 | $201.51 | 0 |
| 01:38 PM | $201.52 | Up $0.00 | $201.53 | $201.51 | 0 |
| 01:38 PM | $201.52 | Up $0.00 | $201.53 | $201.51 | 0 |
| 01:38 PM | $201.52 | Up $0.00 | $201.53 | $201.51 | 0 |
| 01:37 PM | $201.51 | Up $0.01 | $201.51 | $201.51 | 100 |
| 01:36 PM | $201.50 | Up $0.01 | $201.50 | $201.49 | 1,200 |
| 01:34 PM | $201.49 | Up $0.02 | $201.51 | $201.43 | 800 |
| 01:34 PM | $201.49 | Up $0.00 | $201.51 | $201.43 | 0 |
| 01:30 PM | $201.47 | Up $0.00 | $201.47 | $201.47 | 100 |
| 01:30 PM | $201.47 | Up $0.00 | $201.47 | $201.47 | 0 |
| 01:30 PM | $201.47 | Up $0.00 | $201.47 | $201.47 | 0 |
| 01:30 PM | $201.47 | Up $0.00 | $201.47 | $201.47 | 0 |
| 01:29 PM | $201.47 | Up $0.11 | $201.47 | $201.47 | 100 |
| 01:25 PM | $201.36 | Up $0.08 | $201.37 | $201.13 | 1,400 |
| 01:25 PM | $201.36 | Up $0.00 | $201.37 | $201.13 | 0 |
| 01:25 PM | $201.36 | Up $0.00 | $201.37 | $201.13 | 0 |
| 01:25 PM | $201.36 | Up $0.00 | $201.37 | $201.13 | 0 |
| 01:23 PM | $201.28 | Down $ -0.08 | $201.28 | $201.26 | 400 |
| 01:23 PM | $201.28 | Up $0.00 | $201.28 | $201.26 | 0 |
| 01:22 PM | $201.36 | Down $ -0.06 | $201.41 | $201.35 | 1,000 |
| 01:21 PM | $201.42 | Up $0.02 | $201.44 | $201.39 | 800 |
| 01:20 PM | $201.40 | Up $0.01 | $201.40 | $201.37 | 200 |
| 01:19 PM | $201.39 | Down $ -0.24 | $201.47 | $201.39 | 900 |
| 01:16 PM | $201.63 | Up $0.16 | $201.63 | $201.56 | 300 |
| 01:16 PM | $201.63 | Up $0.00 | $201.63 | $201.56 | 0 |
| 01:16 PM | $201.63 | Up $0.00 | $201.63 | $201.56 | 0 |
| 01:15 PM | $201.47 | Up $0.01 | $201.47 | $201.47 | 200 |
| 01:13 PM | $201.46 | Up $0.01 | $201.47 | $201.46 | 300 |
| 01:13 PM | $201.46 | Up $0.00 | $201.47 | $201.46 | 0 |
| 01:12 PM | $201.45 | Up $0.16 | $201.45 | $201.37 | 300 |
| 01:11 PM | $201.29 | Down $ -0.06 | $201.32 | $201.29 | 400 |
| 01:10 PM | $201.35 | Up $0.04 | $201.35 | $201.35 | 100 |
| 01:09 PM | $201.31 | Up $0.04 | $201.31 | $201.30 | 500 |
| 01:08 PM | $201.27 | Up $0.09 | $201.27 | $201.24 | 200 |
| 01:07 PM | $201.18 | Up $0.18 | $201.20 | $201.06 | 1,400 |
| 01:00 PM | $201.00 | Down $ -0.02 | $201.08 | $201.00 | 10,900 |
| 01:00 PM | $201.00 | Up $0.00 | $201.08 | $201.00 | 0 |
| 01:00 PM | $201.00 | Up $0.00 | $201.08 | $201.00 | 0 |
| 01:00 PM | $201.00 | Up $0.00 | $201.08 | $201.00 | 0 |
| 01:00 PM | $201.00 | Up $0.00 | $201.08 | $201.00 | 0 |
| 01:00 PM | $201.00 | Up $0.00 | $201.08 | $201.00 | 0 |
| 01:00 PM | $201.00 | Up $0.00 | $201.08 | $201.00 | 0 |
| 12:57 PM | $201.02 | Down $ -0.04 | $201.02 | $201.01 | 200 |
| 12:57 PM | $201.02 | Up $0.00 | $201.02 | $201.01 | 0 |
| 12:57 PM | $201.02 | Up $0.00 | $201.02 | $201.01 | 0 |
| 12:56 PM | $201.06 | Down $ -0.12 | $201.12 | $201.06 | 500 |
| 12:54 PM | $201.18 | Down $ -0.19 | $201.41 | $201.16 | 1,600 |
| 12:54 PM | $201.18 | Up $0.00 | $201.41 | $201.16 | 0 |
| 12:53 PM | $201.37 | Up $0.28 | $201.37 | $201.18 | 700 |
| 12:51 PM | $201.09 | Up $0.06 | $201.19 | $201.09 | 700 |
| 12:51 PM | $201.09 | Up $0.00 | $201.19 | $201.09 | 0 |
| 12:46 PM | $201.03 | Up $0.04 | $201.10 | $201.03 | 400 |
| 12:46 PM | $201.03 | Up $0.00 | $201.10 | $201.03 | 0 |
| 12:46 PM | $201.03 | Up $0.00 | $201.10 | $201.03 | 0 |
| 12:46 PM | $201.03 | Up $0.00 | $201.10 | $201.03 | 0 |
| 12:46 PM | $201.03 | Up $0.00 | $201.10 | $201.03 | 0 |
| 12:45 PM | $200.99 | Up $0.04 | $201.00 | $200.98 | 900 |
| 12:44 PM | $200.95 | Down $ -0.04 | $200.95 | $200.88 | 500 |
| 12:42 PM | $200.99 | Down $ -0.03 | $200.99 | $200.98 | 300 |
| 12:42 PM | $200.99 | Up $0.00 | $200.99 | $200.98 | 0 |
| 12:41 PM | $201.02 | Up $0.06 | $201.02 | $200.94 | 400 |
| 12:40 PM | $200.96 | Up $0.08 | $200.96 | $200.92 | 500 |
| 12:38 PM | $200.88 | Down $ -0.12 | $200.88 | $200.83 | 1,400 |
| 12:38 PM | $200.88 | Up $0.00 | $200.88 | $200.83 | 0 |
| 12:37 PM | $201.00 | Down $ -0.01 | $201.00 | $200.86 | 200 |
| 12:35 PM | $201.01 | Down $ -0.07 | $201.02 | $201.01 | 400 |
| 12:35 PM | $201.01 | Up $0.00 | $201.02 | $201.01 | 0 |
| 12:34 PM | $201.08 | Down $ -0.06 | $201.08 | $201.08 | 200 |
| 12:33 PM | $201.14 | Down $ -0.07 | $201.14 | $201.13 | 300 |
| 12:30 PM | $201.21 | Down $ -0.24 | $201.30 | $201.21 | 1,100 |
| 12:30 PM | $201.21 | Up $0.00 | $201.30 | $201.21 | 0 |
| 12:30 PM | $201.21 | Up $0.00 | $201.30 | $201.21 | 0 |
| 12:29 PM | $201.45 | Up $0.15 | $201.45 | $201.32 | 1,500 |
| 12:28 PM | $201.30 | Down $ -0.12 | $201.31 | $201.30 | 200 |
| 12:27 PM | $201.42 | Up $0.14 | $201.42 | $201.35 | 500 |
| 12:26 PM | $201.28 | Down $ -0.04 | $201.42 | $201.28 | 800 |
| 12:25 PM | $201.32 | Up $0.05 | $201.33 | $201.31 | 600 |
| 12:24 PM | $201.27 | Down $ -0.16 | $201.53 | $201.27 | 1,800 |
| 12:23 PM | $201.43 | Up $0.10 | $201.43 | $201.43 | 100 |
| 12:22 PM | $201.33 | Down $ -0.16 | $201.38 | $201.33 | 300 |
| 12:21 PM | $201.49 | Up $0.26 | $201.50 | $201.26 | 1,300 |
| 12:20 PM | $201.23 | Down $ -0.15 | $201.23 | $201.22 | 400 |
| 12:19 PM | $201.38 | Down $ -0.18 | $201.45 | $201.38 | 500 |
| 12:17 PM | $201.56 | Down $ -0.23 | $201.67 | $201.56 | 900 |
| 12:17 PM | $201.56 | Up $0.00 | $201.67 | $201.56 | 0 |
| 12:16 PM | $201.79 | Up $0.12 | $201.79 | $201.57 | 500 |
| 12:15 PM | $201.67 | Up $0.23 | $201.70 | $201.36 | 2,100 |
| 12:14 PM | $201.44 | Down $ -0.25 | $201.53 | $201.43 | 800 |
| 12:12 PM | $201.69 | Down $ -0.71 | $202.33 | $201.69 | 2,000 |
| 12:12 PM | $201.69 | Up $0.00 | $202.33 | $201.69 | 0 |
| 12:11 PM | $202.40 | Down $ -0.01 | $202.40 | $202.40 | 100 |
| 12:10 PM | $202.41 | Up $0.03 | $202.48 | $202.39 | 1,500 |
| 12:09 PM | $202.38 | Up $0.02 | $202.47 | $202.38 | 1,100 |
| 12:08 PM | $202.36 | Up $0.03 | $202.45 | $202.36 | 1,400 |
| 12:07 PM | $202.33 | Down $ -0.04 | $202.33 | $202.32 | 1,200 |
| 12:05 PM | $202.37 | Down $ -0.01 | $202.43 | $202.37 | 700 |
| 12:05 PM | $202.37 | Up $0.00 | $202.43 | $202.37 | 0 |
| 12:02 PM | $202.38 | Down $ -0.06 | $202.44 | $202.37 | 700 |
| 12:02 PM | $202.38 | Up $0.00 | $202.44 | $202.37 | 0 |
| 12:02 PM | $202.38 | Up $0.00 | $202.44 | $202.37 | 0 |
| 12:01 PM | $202.45 | Up $0.06 | $202.45 | $202.45 | 100 |
| 12:00 PM | $202.38 | Down $ -0.14 | $202.57 | $202.38 | 1,400 |
| 11:59 AM | $202.52 | Up $0.00 | $202.52 | $202.52 | 100 |
| 11:58 AM | $202.52 | Up $0.02 | $202.60 | $202.52 | 300 |
| 11:56 AM | $202.50 | Down $ -0.12 | $202.50 | $202.50 | 100 |
| 11:56 AM | $202.50 | Up $0.00 | $202.50 | $202.50 | 0 |
| 11:55 AM | $202.62 | Down $ -0.07 | $202.63 | $202.62 | 400 |
| 11:54 AM | $202.69 | Down $ -0.01 | $202.69 | $202.69 | 200 |
| 11:53 AM | $202.70 | Up $0.00 | $202.72 | $202.70 | 300 |
| 11:50 AM | $202.70 | Down $ -0.05 | $202.75 | $202.70 | 200 |
| 11:50 AM | $202.70 | Up $0.00 | $202.75 | $202.70 | 0 |
| 11:50 AM | $202.70 | Up $0.00 | $202.75 | $202.70 | 0 |
| 11:49 AM | $202.75 | Down $ -0.13 | $202.77 | $202.75 | 500 |
| 11:48 AM | $202.88 | Down $ -0.12 | $202.98 | $202.88 | 500 |
| 11:45 AM | $203.00 | Up $0.00 | $203.00 | $203.00 | 100 |
| 11:45 AM | $203.00 | Up $0.00 | $203.00 | $203.00 | 0 |
| 11:45 AM | $203.00 | Up $0.00 | $203.00 | $203.00 | 0 |
| 11:44 AM | $203.00 | Down $ -0.02 | $203.00 | $202.93 | 500 |
| 11:43 AM | $203.02 | Down $ -0.04 | $203.02 | $203.01 | 300 |
| 11:42 AM | $203.06 | Down $ -0.12 | $203.13 | $203.06 | 300 |
| 11:40 AM | $203.18 | Up $0.10 | $203.18 | $203.10 | 600 |
| 11:40 AM | $203.18 | Up $0.00 | $203.18 | $203.10 | 0 |
| 11:39 AM | $203.08 | Down $ -0.09 | $203.08 | $203.04 | 300 |
| 11:38 AM | $203.17 | Down $ -0.07 | $203.18 | $203.16 | 600 |
| 11:37 AM | $203.24 | Up $0.01 | $203.32 | $203.24 | 900 |
| 11:36 AM | $203.23 | Up $0.01 | $203.29 | $203.23 | 500 |
| 11:34 AM | $203.22 | Down $ -0.02 | $203.28 | $203.22 | 500 |
| 11:34 AM | $203.22 | Up $0.00 | $203.28 | $203.22 | 0 |
| 11:33 AM | $203.24 | Up $0.13 | $203.24 | $203.14 | 1,000 |
| 11:32 AM | $203.11 | Down $ -0.14 | $203.14 | $203.11 | 600 |
| 11:31 AM | $203.25 | Up $0.22 | $203.25 | $202.93 | 1,500 |
| 11:30 AM | $203.03 | Up $0.13 | $203.03 | $203.03 | 100 |
| 11:29 AM | $202.90 | Down $ -0.08 | $202.99 | $202.90 | 300 |
| 11:28 AM | $202.98 | Down $ -0.01 | $202.98 | $202.98 | 200 |
| 11:27 AM | $202.99 | Down $ -0.17 | $203.17 | $202.98 | 2,400 |
| 11:26 AM | $203.17 | Down $ -0.09 | $203.20 | $203.10 | 700 |
| 11:25 AM | $203.26 | Up $0.14 | $203.26 | $203.18 | 1,000 |
| 11:24 AM | $203.12 | Up $0.00 | $203.12 | $203.11 | 600 |
| 11:23 AM | $203.12 | Down $ -0.07 | $203.12 | $203.12 | 100 |
| 11:22 AM | $203.19 | Down $ -0.02 | $203.19 | $203.19 | 100 |
| 11:21 AM | $203.21 | Down $ -0.18 | $203.28 | $203.21 | 700 |
| 11:20 AM | $203.39 | Up $0.27 | $203.39 | $203.17 | 400 |
| 11:19 AM | $203.12 | Up $0.26 | $203.13 | $202.81 | 5,300 |
| 11:18 AM | $202.86 | Up $0.22 | $202.86 | $202.62 | 2,100 |
| 11:16 AM | $202.64 | Up $0.08 | $202.64 | $202.64 | 100 |
| 11:16 AM | $202.64 | Up $0.00 | $202.64 | $202.64 | 0 |
| 11:15 AM | $202.56 | Up $0.21 | $202.57 | $202.38 | 600 |
| 11:14 AM | $202.35 | Down $ -0.08 | $202.37 | $202.35 | 500 |
| 11:13 AM | $202.43 | Down $ -0.19 | $202.59 | $202.43 | 1,400 |
| 11:12 AM | $202.62 | Down $ -0.04 | $202.72 | $202.62 | 400 |
| 11:11 AM | $202.66 | Up $0.03 | $202.66 | $202.65 | 400 |
| 11:10 AM | $202.63 | Up $0.01 | $202.63 | $202.63 | 200 |
| 11:09 AM | $202.62 | Up $0.01 | $202.62 | $202.61 | 300 |
| 11:08 AM | $202.61 | Up $0.04 | $202.61 | $202.48 | 400 |
| 11:07 AM | $202.57 | Down $ -0.07 | $202.57 | $202.57 | 200 |
| 11:06 AM | $202.64 | Up $0.18 | $202.71 | $202.51 | 2,100 |
| 11:04 AM | $202.46 | Down $ -0.01 | $202.46 | $202.39 | 700 |
| 11:04 AM | $202.46 | Up $0.00 | $202.46 | $202.39 | 0 |
| 11:03 AM | $202.47 | Down $ -0.23 | $202.76 | $202.46 | 3,500 |
| 11:02 AM | $202.70 | Up $0.12 | $202.70 | $202.64 | 400 |
| 11:01 AM | $202.58 | Up $0.05 | $202.58 | $202.52 | 200 |
| 11:00 AM | $202.53 | Down $ -0.03 | $202.66 | $202.53 | 400 |
| 10:59 AM | $202.56 | Down $ -0.17 | $202.59 | $202.56 | 300 |
| 10:58 AM | $202.73 | Down $ -0.01 | $202.73 | $202.73 | 100 |
| 10:57 AM | $202.74 | Down $ -0.02 | $202.74 | $202.74 | 100 |
| 10:56 AM | $202.76 | Up $0.23 | $202.88 | $202.50 | 3,000 |
| 10:55 AM | $202.53 | Up $0.17 | $202.53 | $202.41 | 600 |
| 10:54 AM | $202.36 | Up $0.21 | $202.36 | $202.17 | 800 |
| 10:53 AM | $202.15 | Up $0.22 | $202.15 | $202.10 | 800 |
| 10:52 AM | $201.93 | Down $ -0.08 | $201.93 | $201.93 | 100 |
| 10:51 AM | $202.01 | Down $ -0.06 | $202.01 | $202.01 | 100 |
| 10:50 AM | $202.07 | Down $ -0.07 | $202.08 | $202.07 | 400 |
| 10:49 AM | $202.14 | Down $ -0.16 | $202.17 | $202.08 | 600 |
| 10:48 AM | $202.30 | Up $0.19 | $202.30 | $202.02 | 900 |
| 10:46 AM | $202.11 | Down $ -0.08 | $202.14 | $202.06 | 700 |
| 10:46 AM | $202.11 | Up $0.00 | $202.14 | $202.06 | 0 |
| 10:45 AM | $202.19 | Up $0.10 | $202.19 | $202.19 | 100 |
| 10:44 AM | $202.09 | Down $ -0.19 | $202.28 | $201.93 | 8,400 |
| 10:43 AM | $202.28 | Up $0.08 | $202.40 | $202.26 | 1,000 |
| 10:42 AM | $202.20 | Down $ -0.19 | $202.20 | $202.20 | 200 |
| 10:41 AM | $202.39 | Up $0.27 | $202.40 | $202.17 | 3,500 |
| 10:40 AM | $202.12 | Up $0.70 | $202.14 | $201.49 | 3,300 |
| 10:39 AM | $201.42 | Down $ -0.18 | $201.42 | $201.41 | 400 |
| 10:38 AM | $201.60 | Up $0.30 | $201.60 | $201.29 | 1,200 |
| 10:37 AM | $201.30 | Down $ -0.27 | $201.47 | $201.30 | 2,200 |
| 10:36 AM | $201.57 | Up $0.10 | $201.57 | $201.47 | 600 |
| 10:35 AM | $201.47 | Up $0.00 | $201.47 | $201.30 | 1,100 |
| 10:34 AM | $201.47 | Up $0.22 | $201.47 | $201.26 | 1,500 |
| 10:32 AM | $201.25 | Down $ -0.08 | $201.25 | $201.24 | 300 |
| 10:32 AM | $201.25 | Up $0.00 | $201.25 | $201.24 | 0 |
| 10:31 AM | $201.33 | Up $0.08 | $201.33 | $201.25 | 400 |
| 10:30 AM | $201.25 | Up $0.02 | $201.25 | $201.25 | 100 |
| 10:29 AM | $201.23 | Up $0.03 | $201.23 | $201.23 | 200 |
| 10:28 AM | $201.20 | Up $0.03 | $201.26 | $201.08 | 2,100 |
| 10:25 AM | $201.17 | Down $ -0.07 | $201.17 | $201.17 | 100 |
| 10:25 AM | $201.17 | Up $0.00 | $201.17 | $201.17 | 0 |
| 10:25 AM | $201.17 | Up $0.00 | $201.17 | $201.17 | 0 |
| 10:24 AM | $201.24 | Up $0.06 | $201.24 | $201.24 | 300 |
| 10:23 AM | $201.18 | Up $0.17 | $201.20 | $201.00 | 800 |
| 10:22 AM | $201.01 | Down $ -0.15 | $201.01 | $201.01 | 100 |
| 10:21 AM | $201.16 | Down $ -0.15 | $201.34 | $201.16 | 500 |
| 10:20 AM | $201.31 | Up $0.06 | $201.31 | $201.22 | 400 |
| 10:19 AM | $201.25 | Down $ -0.14 | $201.26 | $201.25 | 1,000 |
| 10:18 AM | $201.39 | Up $0.06 | $201.39 | $201.27 | 500 |
| 10:17 AM | $201.33 | Up $0.03 | $201.33 | $201.33 | 100 |
| 10:16 AM | $201.30 | Down $ -0.32 | $201.57 | $201.30 | 1,500 |
| 10:14 AM | $201.62 | Up $0.00 | $201.81 | $201.62 | 900 |
| 10:14 AM | $201.62 | Up $0.00 | $201.81 | $201.62 | 0 |
| 10:13 AM | $201.62 | Up $0.25 | $201.62 | $201.47 | 300 |
| 10:12 AM | $201.37 | Up $0.04 | $201.43 | $201.25 | 2,400 |
| 10:11 AM | $201.33 | Up $0.20 | $201.33 | $201.13 | 1,100 |
| 10:10 AM | $201.13 | Up $0.14 | $201.13 | $201.01 | 600 |
| 10:09 AM | $200.99 | Up $0.04 | $201.09 | $200.99 | 600 |
| 10:08 AM | $200.95 | Down $ -0.20 | $201.15 | $200.95 | 1,000 |
| 10:07 AM | $201.15 | Up $0.03 | $201.16 | $201.15 | 200 |
| 10:06 AM | $201.12 | Up $0.25 | $201.12 | $200.77 | 1,000 |
| 10:05 AM | $200.87 | Up $0.07 | $200.87 | $200.72 | 400 |
| 10:04 AM | $200.80 | Up $0.10 | $200.80 | $200.65 | 400 |
| 10:03 AM | $200.70 | Up $0.06 | $200.81 | $200.70 | 700 |
| 10:02 AM | $200.64 | Down $ -0.15 | $200.65 | $200.50 | 1,000 |
| 10:01 AM | $200.79 | Down $ -0.12 | $201.10 | $200.79 | 2,100 |
| 10:00 AM | $200.91 | Down $ -0.13 | $201.16 | $200.91 | 1,200 |
| 09:59 AM | $201.04 | Down $ -0.24 | $201.21 | $201.03 | 600 |
| 09:58 AM | $201.28 | Down $ -0.36 | $201.70 | $201.28 | 1,600 |
| 09:57 AM | $201.64 | Down $ -0.01 | $201.86 | $201.64 | 600 |
| 09:56 AM | $201.65 | Up $0.01 | $201.86 | $201.65 | 700 |
| 09:55 AM | $201.64 | Down $ -0.16 | $202.00 | $201.50 | 1,500 |
| 09:54 AM | $201.80 | Up $0.05 | $201.91 | $201.65 | 1,700 |
| 09:53 AM | $201.75 | Down $ -0.14 | $201.84 | $201.66 | 5,600 |
| 09:52 AM | $201.89 | Up $0.25 | $201.89 | $201.78 | 400 |
| 09:51 AM | $201.64 | Up $0.31 | $201.76 | $201.29 | 1,500 |
| 09:50 AM | $201.33 | Up $0.48 | $201.33 | $200.94 | 1,300 |
| 09:49 AM | $200.85 | Down $ -0.04 | $201.00 | $200.85 | 1,400 |
| 09:48 AM | $200.89 | Down $ -0.17 | $201.06 | $200.89 | 1,700 |
| 09:47 AM | $201.06 | Down $ -0.19 | $201.45 | $200.97 | 6,200 |
| 09:46 AM | $201.25 | Up $0.47 | $201.32 | $200.86 | 2,800 |
| 09:45 AM | $200.78 | Down $ -0.95 | $201.92 | $200.45 | 11,700 |
| 09:44 AM | $201.73 | Up $0.42 | $202.01 | $201.38 | 3,200 |
| 09:42 AM | $201.31 | Up $1.04 | $201.31 | $200.77 | 3,100 |
| 09:42 AM | $201.31 | Up $0.00 | $201.31 | $200.77 | 0 |
| 09:41 AM | $200.27 | Down $ -0.72 | $200.27 | $200.27 | 100 |
| 09:40 AM | $200.99 | Up $0.31 | $200.99 | $200.44 | 400 |
| 09:39 AM | $200.68 | Up $1.33 | $200.68 | $199.50 | 10,700 |
| 09:38 AM | $199.35 | Down $ -0.11 | $199.50 | $199.35 | 200 |
| 09:37 AM | $199.46 | Up $0.11 | $199.46 | $199.22 | 1,300 |
| 09:36 AM | $199.35 | Down $ -0.14 | $199.49 | $199.02 | 400 |
| 09:34 AM | $199.49 | Down $ -0.01 | $199.50 | $199.48 | 1,600 |
| 09:34 AM | $199.49 | Up $0.00 | $199.50 | $199.48 | 0 |
| 09:33 AM | $199.50 | Up $1.27 | $199.50 | $198.26 | 4,400 |
| 09:31 AM | $198.23 | Down $ -0.06 | $198.29 | $196.20 | 1,700 |
| 09:31 AM | $198.23 | Up $0.00 | $198.29 | $196.20 | 0 |
| 09:30 AM | $198.29 | Down $ -0.01 | $198.29 | $196.52 | 5,700 |
| Previous close | $198.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-03-2025 | $198.30 | $198.68 | $198.80 | $197.38 | 236,900 |
| 27-03-2025 | $196.52 | $195.29 | $196.80 | $195.29 | 246,400 |
| 26-03-2025 | $195.28 | $196.41 | $196.88 | $194.71 | 352,200 |
| 25-03-2025 | $196.18 | $195.08 | $196.27 | $194.56 | 338,200 |
| 24-03-2025 | $192.73 | $192.05 | $193.25 | $192.05 | 232,600 |
| 21-03-2025 | $191.99 | $192.04 | $192.31 | $190.51 | 674,300 |
| 20-03-2025 | $190.06 | $189.54 | $190.32 | $188.85 | 216,600 |
| 19-03-2025 | $190.03 | $189.50 | $190.41 | $188.80 | 363,600 |
| 18-03-2025 | $186.01 | $182.90 | $186.04 | $182.62 | 286,500 |
| 17-03-2025 | $185.69 | $185.29 | $186.00 | $184.41 | 276,300 |
| 14-03-2025 | $187.43 | $186.88 | $187.49 | $186.05 | 247,600 |
| 13-03-2025 | $185.36 | $185.53 | $186.56 | $184.55 | 330,100 |
| 12-03-2025 | $187.14 | $184.47 | $187.49 | $184.47 | 457,100 |
| 11-03-2025 | $186.71 | $191.01 | $191.66 | $186.36 | 323,700 |
| 10-03-2025 | $192.84 | $192.86 | $193.73 | $192.33 | 370,900 |
| 07-03-2025 | $192.63 | $191.66 | $193.23 | $191.43 | 312,800 |
| 06-03-2025 | $190.43 | $189.17 | $191.30 | $188.51 | 489,500 |
| 05-03-2025 | $187.43 | $184.40 | $189.00 | $184.07 | 468,200 |
| 04-03-2025 | $184.24 | $183.11 | $185.35 | $182.65 | 362,200 |
| 03-03-2025 | $186.10 | $188.06 | $188.34 | $185.25 | 316,400 |
| 28-02-2025 | $189.43 | $187.00 | $189.80 | $186.94 | 496,700 |
| 27-02-2025 | $186.38 | $187.19 | $188.20 | $186.33 | 296,300 |
| 26-02-2025 | $187.00 | $187.36 | $187.43 | $185.74 | 267,400 |
| 25-02-2025 | $186.25 | $184.67 | $187.90 | $184.49 | 625,400 |
| 24-02-2025 | $180.50 | $178.29 | $180.77 | $178.18 | 326,900 |
| 21-02-2025 | $175.89 | $174.99 | $176.61 | $173.66 | 408,100 |
| 20-02-2025 | $174.75 | $176.41 | $178.30 | $174.63 | 396,700 |
| 19-02-2025 | $179.46 | $177.83 | $179.46 | $177.65 | 281,300 |
| 18-02-2025 | $179.08 | $177.70 | $179.45 | $177.29 | 585,500 |
| 14-02-2025 | $178.36 | $179.68 | $180.13 | $178.29 | 249,800 |
Graphs are not available, please refer to the detailed table