Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
123.97 Up 1.42 (1.15 %)
Delayed : 2025/01/14 16:00:01
- Previous close $122.55
- Opening $123.25
- Price Ask $123.15
- Price Bid $123.15
- Size Bid 1
- Size Ask 4
- Today High $126.07
- Today Low $123.25
- 52 Weeks High $141.27
- 52 Weeks Low $100.84
- Volume 135,666
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.10
- Dividends/Share : $0.46
- Current Div. Yield : 1.49
- Market Cap (M) : 9,948.08
- Shares Out (M) : 80.25
- Exchange : XTSE
- Ex Dividend Date : 2024/12/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $123.97 | Up $0.12 | $123.97 | $123.97 | 16,400 |
| 03:59 PM | $123.85 | Down $ -0.30 | $124.09 | $123.85 | 2,300 |
| 03:58 PM | $124.15 | Up $0.09 | $124.15 | $123.96 | 3,800 |
| 03:57 PM | $124.06 | Up $0.06 | $124.06 | $124.04 | 300 |
| 03:56 PM | $124.00 | Down $ -0.12 | $124.14 | $124.00 | 700 |
| 03:55 PM | $124.12 | Up $0.11 | $124.12 | $124.01 | 1,100 |
| 03:54 PM | $124.01 | Up $0.02 | $124.01 | $123.87 | 1,600 |
| 03:53 PM | $123.99 | Down $ -0.01 | $124.11 | $123.98 | 1,300 |
| 03:52 PM | $124.00 | Up $0.17 | $124.00 | $123.87 | 1,000 |
| 03:51 PM | $123.83 | Up $0.05 | $123.83 | $123.75 | 300 |
| 03:50 PM | $123.78 | Up $0.26 | $123.81 | $123.54 | 1,800 |
| 03:49 PM | $123.52 | Down $ -0.07 | $123.53 | $123.52 | 500 |
| 03:48 PM | $123.59 | Down $ -0.03 | $123.64 | $123.59 | 700 |
| 03:47 PM | $123.62 | Down $ -0.12 | $123.65 | $123.47 | 3,000 |
| 03:45 PM | $123.74 | Up $0.04 | $123.74 | $123.73 | 600 |
| 03:45 PM | $123.74 | Up $0.00 | $123.74 | $123.73 | 0 |
| 03:42 PM | $123.70 | Up $0.07 | $123.73 | $123.66 | 1,500 |
| 03:42 PM | $123.70 | Up $0.00 | $123.73 | $123.66 | 0 |
| 03:42 PM | $123.70 | Up $0.00 | $123.73 | $123.66 | 0 |
| 03:41 PM | $123.63 | Down $ -0.08 | $123.67 | $123.63 | 700 |
| 03:39 PM | $123.71 | Down $ -0.01 | $123.71 | $123.71 | 100 |
| 03:39 PM | $123.71 | Up $0.00 | $123.71 | $123.71 | 0 |
| 03:38 PM | $123.72 | Up $0.09 | $123.72 | $123.72 | 100 |
| 03:37 PM | $123.63 | Down $ -0.10 | $123.70 | $123.63 | 300 |
| 03:36 PM | $123.73 | Up $0.00 | $123.73 | $123.73 | 100 |
| 03:35 PM | $123.73 | Down $ -0.02 | $123.73 | $123.71 | 200 |
| 03:34 PM | $123.75 | Down $ -0.04 | $123.81 | $123.62 | 1,900 |
| 03:31 PM | $123.79 | Down $ -0.02 | $123.79 | $123.79 | 200 |
| 03:31 PM | $123.79 | Up $0.00 | $123.79 | $123.79 | 0 |
| 03:31 PM | $123.79 | Up $0.00 | $123.79 | $123.79 | 0 |
| 03:29 PM | $123.81 | Down $ -0.09 | $123.83 | $123.81 | 300 |
| 03:29 PM | $123.81 | Up $0.00 | $123.83 | $123.81 | 0 |
| 03:28 PM | $123.90 | Up $0.09 | $123.90 | $123.90 | 200 |
| 03:27 PM | $123.81 | Down $ -0.05 | $123.82 | $123.80 | 900 |
| 03:25 PM | $123.86 | Down $ -0.13 | $123.86 | $123.86 | 100 |
| 03:25 PM | $123.86 | Up $0.00 | $123.86 | $123.86 | 0 |
| 03:23 PM | $123.99 | Up $0.00 | $123.99 | $123.98 | 400 |
| 03:23 PM | $123.99 | Up $0.00 | $123.99 | $123.98 | 0 |
| 03:20 PM | $123.99 | Up $0.10 | $123.99 | $123.92 | 600 |
| 03:20 PM | $123.99 | Up $0.00 | $123.99 | $123.92 | 0 |
| 03:20 PM | $123.99 | Up $0.00 | $123.99 | $123.92 | 0 |
| 03:18 PM | $123.89 | Up $0.00 | $123.89 | $123.80 | 300 |
| 03:18 PM | $123.89 | Up $0.00 | $123.89 | $123.80 | 0 |
| 03:17 PM | $123.89 | Up $0.00 | $123.90 | $123.89 | 600 |
| 03:16 PM | $123.89 | Up $0.02 | $123.89 | $123.79 | 800 |
| 03:15 PM | $123.87 | Up $0.05 | $123.90 | $123.87 | 500 |
| 03:12 PM | $123.82 | Up $0.09 | $123.82 | $123.81 | 500 |
| 03:12 PM | $123.82 | Up $0.00 | $123.82 | $123.81 | 0 |
| 03:12 PM | $123.82 | Up $0.00 | $123.82 | $123.81 | 0 |
| 03:10 PM | $123.73 | Down $ -0.23 | $123.89 | $123.73 | 600 |
| 03:10 PM | $123.73 | Up $0.00 | $123.89 | $123.73 | 0 |
| 03:08 PM | $123.96 | Down $ -0.12 | $124.08 | $123.94 | 700 |
| 03:08 PM | $123.96 | Up $0.00 | $124.08 | $123.94 | 0 |
| 03:05 PM | $124.08 | Up $0.08 | $124.08 | $124.04 | 500 |
| 03:05 PM | $124.08 | Up $0.00 | $124.08 | $124.04 | 0 |
| 03:05 PM | $124.08 | Up $0.00 | $124.08 | $124.04 | 0 |
| 03:04 PM | $124.00 | Down $ -0.12 | $124.01 | $124.00 | 500 |
| 03:03 PM | $124.12 | Down $ -0.39 | $124.29 | $124.12 | 700 |
| 03:02 PM | $124.51 | Down $ -0.15 | $124.62 | $124.51 | 400 |
| 03:00 PM | $124.66 | Down $ -0.04 | $124.66 | $124.66 | 100 |
| 03:00 PM | $124.66 | Up $0.00 | $124.66 | $124.66 | 0 |
| 02:59 PM | $124.70 | Up $0.04 | $124.70 | $124.59 | 900 |
| 02:56 PM | $124.66 | Down $ -0.06 | $124.71 | $124.66 | 500 |
| 02:56 PM | $124.66 | Up $0.00 | $124.71 | $124.66 | 0 |
| 02:56 PM | $124.66 | Up $0.00 | $124.71 | $124.66 | 0 |
| 02:55 PM | $124.72 | Down $ -0.01 | $124.73 | $124.72 | 200 |
| 02:52 PM | $124.73 | Down $ -0.14 | $124.81 | $124.73 | 300 |
| 02:52 PM | $124.73 | Up $0.00 | $124.81 | $124.73 | 0 |
| 02:52 PM | $124.73 | Up $0.00 | $124.81 | $124.73 | 0 |
| 02:43 PM | $124.87 | Up $0.01 | $124.94 | $124.80 | 500 |
| 02:43 PM | $124.87 | Up $0.00 | $124.94 | $124.80 | 0 |
| 02:43 PM | $124.87 | Up $0.00 | $124.94 | $124.80 | 0 |
| 02:43 PM | $124.87 | Up $0.00 | $124.94 | $124.80 | 0 |
| 02:43 PM | $124.87 | Up $0.00 | $124.94 | $124.80 | 0 |
| 02:43 PM | $124.87 | Up $0.00 | $124.94 | $124.80 | 0 |
| 02:43 PM | $124.87 | Up $0.00 | $124.94 | $124.80 | 0 |
| 02:43 PM | $124.87 | Up $0.00 | $124.94 | $124.80 | 0 |
| 02:43 PM | $124.87 | Up $0.00 | $124.94 | $124.80 | 0 |
| 02:42 PM | $124.86 | Up $0.03 | $124.86 | $124.86 | 100 |
| 02:40 PM | $124.83 | Up $0.16 | $124.85 | $124.55 | 1,300 |
| 02:40 PM | $124.83 | Up $0.00 | $124.85 | $124.55 | 0 |
| 02:38 PM | $124.67 | Up $0.11 | $124.67 | $124.59 | 600 |
| 02:38 PM | $124.67 | Up $0.00 | $124.67 | $124.59 | 0 |
| 02:27 PM | $124.56 | Down $ -0.14 | $124.62 | $124.55 | 400 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:27 PM | $124.56 | Up $0.00 | $124.62 | $124.55 | 0 |
| 02:22 PM | $124.70 | Up $0.12 | $124.70 | $124.70 | 100 |
| 02:22 PM | $124.70 | Up $0.00 | $124.70 | $124.70 | 0 |
| 02:22 PM | $124.70 | Up $0.00 | $124.70 | $124.70 | 0 |
| 02:22 PM | $124.70 | Up $0.00 | $124.70 | $124.70 | 0 |
| 02:22 PM | $124.70 | Up $0.00 | $124.70 | $124.70 | 0 |
| 02:21 PM | $124.58 | Up $0.02 | $124.58 | $124.51 | 800 |
| 02:19 PM | $124.56 | Down $ -0.07 | $124.56 | $124.32 | 3,300 |
| 02:19 PM | $124.56 | Up $0.00 | $124.56 | $124.32 | 0 |
| 02:09 PM | $124.63 | Down $ -0.03 | $124.63 | $124.63 | 100 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:09 PM | $124.63 | Up $0.00 | $124.63 | $124.63 | 0 |
| 02:08 PM | $124.66 | Down $ -0.09 | $124.71 | $124.66 | 400 |
| 02:06 PM | $124.75 | Up $0.10 | $124.94 | $124.72 | 1,900 |
| 02:06 PM | $124.75 | Up $0.00 | $124.94 | $124.72 | 0 |
| 02:04 PM | $124.65 | Down $ -0.17 | $124.65 | $124.65 | 100 |
| 02:04 PM | $124.65 | Up $0.00 | $124.65 | $124.65 | 0 |
| 02:03 PM | $124.82 | Down $ -0.19 | $124.86 | $124.82 | 500 |
| 02:01 PM | $125.01 | Down $ -0.04 | $125.03 | $125.01 | 600 |
| 02:01 PM | $125.01 | Up $0.00 | $125.03 | $125.01 | 0 |
| 01:57 PM | $125.05 | Down $ -0.09 | $125.05 | $125.05 | 100 |
| 01:57 PM | $125.05 | Up $0.00 | $125.05 | $125.05 | 0 |
| 01:57 PM | $125.05 | Up $0.00 | $125.05 | $125.05 | 0 |
| 01:57 PM | $125.05 | Up $0.00 | $125.05 | $125.05 | 0 |
| 01:55 PM | $125.14 | Up $0.08 | $125.14 | $125.12 | 300 |
| 01:55 PM | $125.14 | Up $0.00 | $125.14 | $125.12 | 0 |
| 01:47 PM | $125.06 | Down $ -0.11 | $125.06 | $125.06 | 100 |
| 01:47 PM | $125.06 | Up $0.00 | $125.06 | $125.06 | 0 |
| 01:47 PM | $125.06 | Up $0.00 | $125.06 | $125.06 | 0 |
| 01:47 PM | $125.06 | Up $0.00 | $125.06 | $125.06 | 0 |
| 01:47 PM | $125.06 | Up $0.00 | $125.06 | $125.06 | 0 |
| 01:47 PM | $125.06 | Up $0.00 | $125.06 | $125.06 | 0 |
| 01:47 PM | $125.06 | Up $0.00 | $125.06 | $125.06 | 0 |
| 01:47 PM | $125.06 | Up $0.00 | $125.06 | $125.06 | 0 |
| 01:46 PM | $125.17 | Up $0.08 | $125.17 | $125.17 | 100 |
| 01:44 PM | $125.09 | Down $ -0.08 | $125.19 | $125.09 | 1,500 |
| 01:44 PM | $125.09 | Up $0.00 | $125.19 | $125.09 | 0 |
| 01:43 PM | $125.17 | Down $ -0.02 | $125.20 | $125.17 | 2,500 |
| 01:42 PM | $125.19 | Up $0.10 | $125.19 | $125.18 | 300 |
| 01:39 PM | $125.09 | Down $ -0.11 | $125.09 | $125.09 | 100 |
| 01:39 PM | $125.09 | Up $0.00 | $125.09 | $125.09 | 0 |
| 01:39 PM | $125.09 | Up $0.00 | $125.09 | $125.09 | 0 |
| 01:38 PM | $125.20 | Up $0.05 | $125.20 | $125.19 | 200 |
| 01:30 PM | $125.15 | Down $ -0.05 | $125.15 | $125.15 | 100 |
| 01:30 PM | $125.15 | Up $0.00 | $125.15 | $125.15 | 0 |
| 01:30 PM | $125.15 | Up $0.00 | $125.15 | $125.15 | 0 |
| 01:30 PM | $125.15 | Up $0.00 | $125.15 | $125.15 | 0 |
| 01:30 PM | $125.15 | Up $0.00 | $125.15 | $125.15 | 0 |
| 01:30 PM | $125.15 | Up $0.00 | $125.15 | $125.15 | 0 |
| 01:30 PM | $125.15 | Up $0.00 | $125.15 | $125.15 | 0 |
| 01:30 PM | $125.15 | Up $0.00 | $125.15 | $125.15 | 0 |
| 01:29 PM | $125.20 | Up $0.34 | $125.20 | $125.14 | 600 |
| 01:27 PM | $124.86 | Up $0.10 | $124.94 | $124.71 | 1,200 |
| 01:27 PM | $124.86 | Up $0.00 | $124.94 | $124.71 | 0 |
| 01:26 PM | $124.76 | Up $0.01 | $124.76 | $124.76 | 100 |
| 01:24 PM | $124.76 | Up $0.00 | $124.76 | $124.76 | 200 |
| 01:24 PM | $124.76 | Up $0.00 | $124.76 | $124.76 | 0 |
| 01:23 PM | $124.75 | Up $0.05 | $124.75 | $124.75 | 100 |
| 01:22 PM | $124.70 | Down $ -0.05 | $124.70 | $124.70 | 200 |
| 01:21 PM | $124.75 | Down $ -0.09 | $124.75 | $124.75 | 200 |
| 01:20 PM | $124.85 | Down $ -0.02 | $124.85 | $124.85 | 200 |
| 01:16 PM | $124.86 | Down $ -0.10 | $124.86 | $124.77 | 1,100 |
| 01:16 PM | $124.86 | Up $0.00 | $124.86 | $124.77 | 0 |
| 01:16 PM | $124.86 | Up $0.00 | $124.86 | $124.77 | 0 |
| 01:16 PM | $124.86 | Up $0.00 | $124.86 | $124.77 | 0 |
| 01:15 PM | $124.96 | Down $ -0.28 | $125.31 | $124.96 | 2,800 |
| 01:14 PM | $125.24 | Up $0.04 | $125.24 | $125.16 | 900 |
| 01:10 PM | $125.20 | Down $ -0.14 | $125.39 | $125.20 | 400 |
| 01:10 PM | $125.20 | Up $0.00 | $125.39 | $125.20 | 0 |
| 01:10 PM | $125.20 | Up $0.00 | $125.39 | $125.20 | 0 |
| 01:10 PM | $125.20 | Up $0.00 | $125.39 | $125.20 | 0 |
| 01:09 PM | $125.34 | Up $0.13 | $125.37 | $125.31 | 700 |
| 01:05 PM | $125.21 | Down $ -0.14 | $125.21 | $125.21 | 100 |
| 01:05 PM | $125.21 | Up $0.00 | $125.21 | $125.21 | 0 |
| 01:05 PM | $125.21 | Up $0.00 | $125.21 | $125.21 | 0 |
| 01:05 PM | $125.21 | Up $0.00 | $125.21 | $125.21 | 0 |
| 01:03 PM | $125.35 | Down $ -0.20 | $125.46 | $125.35 | 400 |
| 01:03 PM | $125.35 | Up $0.00 | $125.46 | $125.35 | 0 |
| 12:58 PM | $125.55 | Up $0.09 | $125.55 | $125.55 | 100 |
| 12:58 PM | $125.55 | Up $0.00 | $125.55 | $125.55 | 0 |
| 12:58 PM | $125.55 | Up $0.00 | $125.55 | $125.55 | 0 |
| 12:58 PM | $125.55 | Up $0.00 | $125.55 | $125.55 | 0 |
| 12:58 PM | $125.55 | Up $0.00 | $125.55 | $125.55 | 0 |
| 12:57 PM | $125.46 | Up $0.09 | $125.46 | $125.45 | 200 |
| 12:52 PM | $125.37 | Up $0.31 | $125.37 | $125.31 | 200 |
| 12:52 PM | $125.37 | Up $0.00 | $125.37 | $125.31 | 0 |
| 12:52 PM | $125.37 | Up $0.00 | $125.37 | $125.31 | 0 |
| 12:52 PM | $125.37 | Up $0.00 | $125.37 | $125.31 | 0 |
| 12:52 PM | $125.37 | Up $0.00 | $125.37 | $125.31 | 0 |
| 12:42 PM | $125.06 | Up $0.17 | $125.06 | $124.90 | 600 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:42 PM | $125.06 | Up $0.00 | $125.06 | $124.90 | 0 |
| 12:37 PM | $124.89 | Down $ -0.10 | $125.00 | $124.89 | 600 |
| 12:37 PM | $124.89 | Up $0.00 | $125.00 | $124.89 | 0 |
| 12:37 PM | $124.89 | Up $0.00 | $125.00 | $124.89 | 0 |
| 12:37 PM | $124.89 | Up $0.00 | $125.00 | $124.89 | 0 |
| 12:37 PM | $124.89 | Up $0.00 | $125.00 | $124.89 | 0 |
| 12:30 PM | $124.99 | Down $ -0.07 | $125.12 | $124.99 | 600 |
| 12:30 PM | $124.99 | Up $0.00 | $125.12 | $124.99 | 0 |
| 12:30 PM | $124.99 | Up $0.00 | $125.12 | $124.99 | 0 |
| 12:30 PM | $124.99 | Up $0.00 | $125.12 | $124.99 | 0 |
| 12:30 PM | $124.99 | Up $0.00 | $125.12 | $124.99 | 0 |
| 12:30 PM | $124.99 | Up $0.00 | $125.12 | $124.99 | 0 |
| 12:30 PM | $124.99 | Up $0.00 | $125.12 | $124.99 | 0 |
| 12:29 PM | $125.06 | Up $0.10 | $125.06 | $124.90 | 2,200 |
| 12:23 PM | $124.96 | Down $ -0.13 | $125.00 | $124.96 | 400 |
| 12:23 PM | $124.96 | Up $0.00 | $125.00 | $124.96 | 0 |
| 12:23 PM | $124.96 | Up $0.00 | $125.00 | $124.96 | 0 |
| 12:23 PM | $124.96 | Up $0.00 | $125.00 | $124.96 | 0 |
| 12:23 PM | $124.96 | Up $0.00 | $125.00 | $124.96 | 0 |
| 12:23 PM | $124.96 | Up $0.00 | $125.00 | $124.96 | 0 |
| 12:21 PM | $125.09 | Down $ -0.18 | $125.12 | $125.09 | 200 |
| 12:21 PM | $125.09 | Up $0.00 | $125.12 | $125.09 | 0 |
| 12:19 PM | $125.27 | Down $ -0.09 | $125.34 | $125.27 | 300 |
| 12:19 PM | $125.27 | Up $0.00 | $125.34 | $125.27 | 0 |
| 12:18 PM | $125.36 | Up $0.09 | $125.36 | $125.31 | 400 |
| 12:17 PM | $125.27 | Up $0.19 | $125.27 | $125.04 | 1,000 |
| 12:15 PM | $125.08 | Down $ -0.24 | $125.21 | $125.08 | 800 |
| 12:15 PM | $125.08 | Up $0.00 | $125.21 | $125.08 | 0 |
| 12:14 PM | $125.32 | Up $0.17 | $125.32 | $125.31 | 200 |
| 12:11 PM | $125.15 | Down $ -0.18 | $125.22 | $125.12 | 1,000 |
| 12:11 PM | $125.15 | Up $0.00 | $125.22 | $125.12 | 0 |
| 12:11 PM | $125.15 | Up $0.00 | $125.22 | $125.12 | 0 |
| 12:09 PM | $125.33 | Down $ -0.39 | $125.62 | $125.33 | 900 |
| 12:09 PM | $125.33 | Up $0.00 | $125.62 | $125.33 | 0 |
| 12:06 PM | $125.72 | Up $0.17 | $125.72 | $125.57 | 300 |
| 12:06 PM | $125.72 | Up $0.00 | $125.72 | $125.57 | 0 |
| 12:06 PM | $125.72 | Up $0.00 | $125.72 | $125.57 | 0 |
| 12:02 PM | $125.55 | Up $0.09 | $125.55 | $125.55 | 200 |
| 12:02 PM | $125.55 | Up $0.00 | $125.55 | $125.55 | 0 |
| 12:02 PM | $125.55 | Up $0.00 | $125.55 | $125.55 | 0 |
| 12:02 PM | $125.55 | Up $0.00 | $125.55 | $125.55 | 0 |
| 12:01 PM | $125.46 | Up $0.03 | $125.46 | $125.44 | 400 |
| 12:00 PM | $125.43 | Down $ -0.06 | $125.48 | $125.43 | 200 |
| 11:59 AM | $125.49 | Down $ -0.14 | $125.64 | $125.49 | 900 |
| 11:57 AM | $125.63 | Down $ -0.11 | $125.72 | $125.63 | 400 |
| 11:57 AM | $125.63 | Up $0.00 | $125.72 | $125.63 | 0 |
| 11:53 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 200 |
| 11:53 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:53 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:53 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:45 AM | $125.74 | Down $ -0.10 | $125.74 | $125.74 | 600 |
| 11:45 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:45 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:45 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:45 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:45 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:45 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:45 AM | $125.74 | Up $0.00 | $125.74 | $125.74 | 0 |
| 11:43 AM | $125.84 | Up $0.19 | $125.84 | $125.59 | 1,100 |
| 11:43 AM | $125.84 | Up $0.00 | $125.84 | $125.59 | 0 |
| 11:42 AM | $125.65 | Down $ -0.42 | $125.87 | $125.65 | 200 |
| 11:41 AM | $126.07 | Up $0.01 | $126.07 | $125.99 | 200 |
| 11:40 AM | $126.06 | Up $0.16 | $126.06 | $126.04 | 300 |
| 11:34 AM | $125.90 | Up $0.10 | $125.90 | $125.90 | 100 |
| 11:34 AM | $125.90 | Up $0.00 | $125.90 | $125.90 | 0 |
| 11:34 AM | $125.90 | Up $0.00 | $125.90 | $125.90 | 0 |
| 11:34 AM | $125.90 | Up $0.00 | $125.90 | $125.90 | 0 |
| 11:34 AM | $125.90 | Up $0.00 | $125.90 | $125.90 | 0 |
| 11:34 AM | $125.90 | Up $0.00 | $125.90 | $125.90 | 0 |
| 11:33 AM | $125.80 | Down $ -0.04 | $125.82 | $125.80 | 300 |
| 11:31 AM | $125.84 | Up $0.11 | $125.84 | $125.61 | 1,400 |
| 11:31 AM | $125.84 | Up $0.00 | $125.84 | $125.61 | 0 |
| 11:29 AM | $125.73 | Down $ -0.11 | $125.73 | $125.73 | 100 |
| 11:29 AM | $125.73 | Up $0.00 | $125.73 | $125.73 | 0 |
| 11:27 AM | $125.84 | Up $0.16 | $125.84 | $125.75 | 400 |
| 11:27 AM | $125.84 | Up $0.00 | $125.84 | $125.75 | 0 |
| 11:26 AM | $125.68 | Up $0.02 | $125.74 | $125.68 | 1,300 |
| 11:24 AM | $125.66 | Down $ -0.09 | $125.67 | $125.66 | 200 |
| 11:24 AM | $125.66 | Up $0.00 | $125.67 | $125.66 | 0 |
| 11:21 AM | $125.76 | Down $ -0.02 | $125.76 | $125.76 | 100 |
| 11:21 AM | $125.76 | Up $0.00 | $125.76 | $125.76 | 0 |
| 11:21 AM | $125.76 | Up $0.00 | $125.76 | $125.76 | 0 |
| 11:18 AM | $125.77 | Down $ -0.02 | $125.77 | $125.67 | 300 |
| 11:18 AM | $125.77 | Up $0.00 | $125.77 | $125.67 | 0 |
| 11:18 AM | $125.77 | Up $0.00 | $125.77 | $125.67 | 0 |
| 11:17 AM | $125.79 | Up $0.04 | $125.79 | $125.73 | 500 |
| 11:14 AM | $125.75 | Up $0.23 | $125.75 | $125.64 | 200 |
| 11:14 AM | $125.75 | Up $0.00 | $125.75 | $125.64 | 0 |
| 11:14 AM | $125.75 | Up $0.00 | $125.75 | $125.64 | 0 |
| 11:10 AM | $125.52 | Down $ -0.23 | $125.72 | $125.52 | 1,000 |
| 11:10 AM | $125.52 | Up $0.00 | $125.72 | $125.52 | 0 |
| 11:10 AM | $125.52 | Up $0.00 | $125.72 | $125.52 | 0 |
| 11:10 AM | $125.52 | Up $0.00 | $125.72 | $125.52 | 0 |
| 11:07 AM | $125.75 | Up $0.13 | $125.75 | $125.75 | 100 |
| 11:07 AM | $125.75 | Up $0.00 | $125.75 | $125.75 | 0 |
| 11:07 AM | $125.75 | Up $0.00 | $125.75 | $125.75 | 0 |
| 11:06 AM | $125.62 | Up $0.10 | $125.62 | $125.52 | 200 |
| 11:05 AM | $125.52 | Up $0.12 | $125.52 | $125.41 | 200 |
| 11:04 AM | $125.40 | Down $ -0.23 | $125.41 | $125.40 | 200 |
| 11:00 AM | $125.63 | Up $0.01 | $125.63 | $125.51 | 300 |
| 11:00 AM | $125.63 | Up $0.00 | $125.63 | $125.51 | 0 |
| 11:00 AM | $125.63 | Up $0.00 | $125.63 | $125.51 | 0 |
| 11:00 AM | $125.63 | Up $0.00 | $125.63 | $125.51 | 0 |
| 10:58 AM | $125.62 | Down $ -0.34 | $125.74 | $125.62 | 700 |
| 10:58 AM | $125.62 | Up $0.00 | $125.74 | $125.62 | 0 |
| 10:57 AM | $125.96 | Up $0.10 | $125.96 | $125.74 | 1,800 |
| 10:54 AM | $125.86 | Up $0.01 | $125.86 | $125.86 | 100 |
| 10:54 AM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 10:54 AM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 10:53 AM | $125.85 | Up $0.07 | $125.85 | $125.81 | 500 |
| 10:45 AM | $125.78 | Up $0.00 | $125.78 | $125.77 | 200 |
| 10:45 AM | $125.78 | Up $0.00 | $125.78 | $125.77 | 0 |
| 10:45 AM | $125.78 | Up $0.00 | $125.78 | $125.77 | 0 |
| 10:45 AM | $125.78 | Up $0.00 | $125.78 | $125.77 | 0 |
| 10:45 AM | $125.78 | Up $0.00 | $125.78 | $125.77 | 0 |
| 10:45 AM | $125.78 | Up $0.00 | $125.78 | $125.77 | 0 |
| 10:45 AM | $125.78 | Up $0.00 | $125.78 | $125.77 | 0 |
| 10:45 AM | $125.78 | Up $0.00 | $125.78 | $125.77 | 0 |
| 10:44 AM | $125.78 | Down $ -0.03 | $125.78 | $125.78 | 100 |
| 10:42 AM | $125.81 | Up $0.01 | $125.81 | $125.81 | 100 |
| 10:42 AM | $125.81 | Up $0.00 | $125.81 | $125.81 | 0 |
| 10:40 AM | $125.80 | Up $0.45 | $125.80 | $125.50 | 500 |
| 10:40 AM | $125.80 | Up $0.00 | $125.80 | $125.50 | 0 |
| 10:39 AM | $125.35 | Down $ -0.19 | $125.44 | $125.30 | 700 |
| 10:36 AM | $125.54 | Up $0.19 | $125.54 | $125.54 | 100 |
| 10:36 AM | $125.54 | Up $0.00 | $125.54 | $125.54 | 0 |
| 10:36 AM | $125.54 | Up $0.00 | $125.54 | $125.54 | 0 |
| 10:35 AM | $125.35 | Up $0.02 | $125.43 | $125.35 | 400 |
| 10:34 AM | $125.33 | Up $0.19 | $125.33 | $125.32 | 200 |
| 10:33 AM | $125.14 | Up $0.28 | $125.17 | $125.03 | 700 |
| 10:30 AM | $124.86 | Up $0.28 | $124.86 | $124.73 | 400 |
| 10:30 AM | $124.86 | Up $0.00 | $124.86 | $124.73 | 0 |
| 10:30 AM | $124.86 | Up $0.00 | $124.86 | $124.73 | 0 |
| 10:29 AM | $124.58 | Down $ -0.19 | $124.62 | $124.58 | 200 |
| 10:28 AM | $124.77 | Down $ -0.10 | $124.99 | $124.77 | 500 |
| 10:25 AM | $124.87 | Up $0.12 | $124.87 | $124.87 | 100 |
| 10:25 AM | $124.87 | Up $0.00 | $124.87 | $124.87 | 0 |
| 10:25 AM | $124.87 | Up $0.00 | $124.87 | $124.87 | 0 |
| 10:24 AM | $124.75 | Down $ -0.05 | $124.81 | $124.75 | 800 |
| 10:22 AM | $124.80 | Down $ -0.20 | $124.94 | $124.79 | 900 |
| 10:22 AM | $124.80 | Up $0.00 | $124.94 | $124.79 | 0 |
| 10:21 AM | $125.00 | Up $0.25 | $125.00 | $124.83 | 600 |
| 10:19 AM | $124.75 | Up $0.15 | $124.75 | $124.61 | 200 |
| 10:19 AM | $124.75 | Up $0.00 | $124.75 | $124.61 | 0 |
| 10:18 AM | $124.60 | Down $ -0.17 | $124.67 | $124.60 | 1,100 |
| 10:17 AM | $124.77 | Down $ -0.11 | $124.79 | $124.77 | 200 |
| 10:16 AM | $124.88 | Down $ -0.02 | $124.88 | $124.88 | 200 |
| 10:15 AM | $124.90 | Down $ -0.15 | $125.07 | $124.90 | 1,700 |
| 10:14 AM | $125.05 | Up $0.05 | $125.19 | $125.03 | 1,100 |
| 10:12 AM | $125.00 | Up $0.14 | $125.00 | $124.68 | 1,400 |
| 10:12 AM | $125.00 | Up $0.00 | $125.00 | $124.68 | 0 |
| 10:10 AM | $124.86 | Down $ -0.01 | $124.86 | $124.74 | 700 |
| 10:10 AM | $124.86 | Up $0.00 | $124.86 | $124.74 | 0 |
| 10:07 AM | $124.87 | Up $0.12 | $124.87 | $124.83 | 200 |
| 10:07 AM | $124.87 | Up $0.00 | $124.87 | $124.83 | 0 |
| 10:07 AM | $124.87 | Up $0.00 | $124.87 | $124.83 | 0 |
| 10:06 AM | $124.75 | Up $0.04 | $124.75 | $124.60 | 400 |
| 10:04 AM | $124.71 | Up $0.12 | $124.71 | $124.71 | 100 |
| 10:04 AM | $124.71 | Up $0.00 | $124.71 | $124.71 | 0 |
| 10:01 AM | $124.59 | Up $0.34 | $124.59 | $124.37 | 300 |
| 10:01 AM | $124.59 | Up $0.00 | $124.59 | $124.37 | 0 |
| 10:01 AM | $124.59 | Up $0.00 | $124.59 | $124.37 | 0 |
| 10:00 AM | $124.25 | Down $ -0.18 | $124.28 | $124.25 | 300 |
| 09:59 AM | $124.43 | Up $0.43 | $124.43 | $123.90 | 600 |
| 09:55 AM | $124.00 | Down $ -0.82 | $124.82 | $123.93 | 1,000 |
| 09:55 AM | $124.00 | Up $0.00 | $124.82 | $123.93 | 0 |
| 09:55 AM | $124.00 | Up $0.00 | $124.82 | $123.93 | 0 |
| 09:55 AM | $124.00 | Up $0.00 | $124.82 | $123.93 | 0 |
| 09:53 AM | $124.82 | Down $ -0.10 | $124.82 | $124.82 | 100 |
| 09:53 AM | $124.82 | Up $0.00 | $124.82 | $124.82 | 0 |
| 09:52 AM | $124.92 | Up $0.24 | $124.92 | $124.84 | 200 |
| 09:50 AM | $124.68 | Up $0.11 | $124.68 | $124.56 | 300 |
| 09:50 AM | $124.68 | Up $0.00 | $124.68 | $124.56 | 0 |
| 09:49 AM | $124.57 | Down $ -0.43 | $124.83 | $124.47 | 700 |
| 09:48 AM | $125.00 | Down $ -0.30 | $125.22 | $124.95 | 1,200 |
| 09:47 AM | $125.30 | Up $0.17 | $125.32 | $125.26 | 500 |
| 09:45 AM | $125.13 | Up $0.12 | $125.13 | $125.12 | 200 |
| 09:45 AM | $125.13 | Up $0.00 | $125.13 | $125.12 | 0 |
| 09:44 AM | $125.01 | Up $0.41 | $125.01 | $124.73 | 500 |
| 09:43 AM | $124.61 | Up $0.26 | $124.61 | $124.25 | 600 |
| 09:42 AM | $124.35 | Down $ -0.07 | $124.60 | $124.35 | 1,600 |
| 09:41 AM | $124.42 | Down $ -0.24 | $124.54 | $124.42 | 200 |
| 09:40 AM | $124.66 | Down $ -0.48 | $125.02 | $124.66 | 500 |
| 09:37 AM | $125.14 | Down $ -0.07 | $125.41 | $124.88 | 1,700 |
| 09:37 AM | $125.14 | Up $0.00 | $125.41 | $124.88 | 0 |
| 09:37 AM | $125.14 | Up $0.00 | $125.41 | $124.88 | 0 |
| 09:36 AM | $125.21 | Down $ -0.05 | $125.26 | $125.21 | 700 |
| 09:35 AM | $125.26 | Up $0.22 | $125.37 | $124.98 | 800 |
| 09:33 AM | $125.04 | Up $1.45 | $125.04 | $124.00 | 2,400 |
| 09:33 AM | $125.04 | Up $0.00 | $125.04 | $124.00 | 0 |
| 09:31 AM | $123.59 | Down $ -0.09 | $124.25 | $123.41 | 1,000 |
| 09:31 AM | $123.59 | Up $0.00 | $124.25 | $123.41 | 0 |
| 09:30 AM | $123.68 | Up $1.13 | $123.68 | $123.25 | 1,100 |
| Previous close | $122.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $123.97 | $125.48 | $125.72 | $123.47 | 87,100 |
| 13-01-2025 | $122.55 | $121.01 | $122.81 | $120.79 | 76,600 |
| 10-01-2025 | $122.41 | $122.51 | $122.87 | $121.45 | 67,100 |
| 09-01-2025 | $122.48 | $122.21 | $123.37 | $122.05 | 36,400 |
| 08-01-2025 | $122.53 | $119.69 | $122.60 | $118.38 | 243,400 |
| 07-01-2025 | $126.69 | $127.97 | $128.05 | $126.32 | 69,600 |
| 06-01-2025 | $128.85 | $128.56 | $130.30 | $128.50 | 62,500 |
| 03-01-2025 | $126.27 | $125.80 | $126.42 | $125.52 | 44,700 |
| 02-01-2025 | $125.01 | $125.86 | $125.98 | $124.87 | 69,300 |
| 31-12-2024 | $124.55 | $124.05 | $124.61 | $123.72 | 82,500 |
| 30-12-2024 | $123.68 | $123.29 | $124.11 | $123.21 | 48,000 |
| 27-12-2024 | $124.72 | $124.59 | $125.46 | $124.53 | 58,900 |
| 24-12-2024 | $125.95 | $125.76 | $126.14 | $125.43 | 14,200 |
| 23-12-2024 | $125.07 | $124.51 | $125.13 | $123.96 | 56,900 |
| 20-12-2024 | $122.95 | $123.61 | $124.19 | $122.49 | 254,900 |
| 19-12-2024 | $121.85 | $121.92 | $122.05 | $120.91 | 81,500 |
| 18-12-2024 | $122.49 | $125.32 | $126.27 | $122.01 | 122,500 |
| 17-12-2024 | $125.67 | $125.08 | $126.04 | $125.08 | 107,300 |
| 16-12-2024 | $125.32 | $125.35 | $125.71 | $124.75 | 97,100 |
| 13-12-2024 | $127.38 | $128.01 | $128.41 | $127.08 | 143,400 |
| 12-12-2024 | $131.26 | $131.23 | $131.50 | $130.67 | 100,400 |
| 11-12-2024 | $131.55 | $131.17 | $132.00 | $130.27 | 86,800 |
| 10-12-2024 | $131.15 | $131.89 | $132.37 | $130.74 | 116,000 |
| 09-12-2024 | $132.40 | $132.38 | $132.73 | $131.49 | 115,300 |
| 06-12-2024 | $132.88 | $131.88 | $132.99 | $130.93 | 111,200 |
| 05-12-2024 | $133.96 | $133.75 | $135.15 | $133.68 | 93,600 |
| 04-12-2024 | $133.36 | $133.02 | $133.37 | $131.64 | 68,800 |
| 03-12-2024 | $133.70 | $132.54 | $134.00 | $132.54 | 81,500 |
| 02-12-2024 | $132.42 | $133.44 | $133.89 | $132.27 | 115,700 |
| 29-11-2024 | $137.52 | $138.21 | $138.88 | $137.40 | 118,400 |
Graphs are not available, please refer to the detailed table