Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
118.42 Down -0.42 (-0.35 %)
Delayed : 2024/09/06 16:00:01
- Previous close $118.84
- Opening $118.14
- Price Ask $117.00
- Price Bid $117.00
- Size Bid 1
- Size Ask 1
- Today High $119.24
- Today Low $117.39
- 52 Weeks High $124.18
- 52 Weeks Low $88.61
- Volume 114,343
Fundamentals
- P/E Ratio : 51.87
- Earnings/Share : 1.10
- Dividends/Share : $0.44
- Current Div. Yield : 1.47
- Market Cap (M) : 9,517.87
- Shares Out (M) : 80.37
- Exchange : XTSE
- Ex Dividend Date : 2024/06/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $118.42 | Up $0.00 | $118.42 | $118.42 | 28,400 |
| 03:59 PM | $118.42 | Up $0.01 | $118.43 | $118.32 | 3,400 |
| 03:58 PM | $118.41 | Up $0.07 | $118.42 | $118.36 | 1,600 |
| 03:57 PM | $118.34 | Up $0.03 | $118.41 | $118.34 | 1,100 |
| 03:56 PM | $118.31 | Up $0.12 | $118.44 | $118.27 | 4,000 |
| 03:55 PM | $118.19 | Up $0.06 | $118.20 | $118.06 | 1,000 |
| 03:54 PM | $118.13 | Up $0.11 | $118.13 | $118.10 | 700 |
| 03:52 PM | $118.02 | Down $ -0.04 | $118.09 | $118.02 | 900 |
| 03:52 PM | $118.02 | Up $0.00 | $118.09 | $118.02 | 0 |
| 03:51 PM | $118.06 | Down $ -0.03 | $118.09 | $118.06 | 300 |
| 03:50 PM | $118.09 | Down $ -0.17 | $118.13 | $118.00 | 4,600 |
| 03:49 PM | $118.26 | Up $0.05 | $118.26 | $118.26 | 100 |
| 03:48 PM | $118.21 | Up $0.19 | $118.21 | $118.13 | 1,400 |
| 03:45 PM | $118.02 | Up $0.00 | $118.16 | $118.02 | 1,100 |
| 03:45 PM | $118.02 | Up $0.00 | $118.16 | $118.02 | 0 |
| 03:45 PM | $118.02 | Up $0.00 | $118.16 | $118.02 | 0 |
| 03:39 PM | $118.02 | Up $0.07 | $118.02 | $118.00 | 500 |
| 03:39 PM | $118.02 | Up $0.00 | $118.02 | $118.00 | 0 |
| 03:39 PM | $118.02 | Up $0.00 | $118.02 | $118.00 | 0 |
| 03:39 PM | $118.02 | Up $0.00 | $118.02 | $118.00 | 0 |
| 03:39 PM | $118.02 | Up $0.00 | $118.02 | $118.00 | 0 |
| 03:39 PM | $118.02 | Up $0.00 | $118.02 | $118.00 | 0 |
| 03:38 PM | $117.95 | Down $ -0.12 | $118.04 | $117.95 | 1,200 |
| 03:33 PM | $118.07 | Up $0.08 | $118.07 | $118.07 | 300 |
| 03:33 PM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 03:33 PM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 03:33 PM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 03:33 PM | $118.07 | Up $0.00 | $118.07 | $118.07 | 0 |
| 03:30 PM | $117.99 | Down $ -0.01 | $117.99 | $117.99 | 300 |
| 03:30 PM | $117.99 | Up $0.00 | $117.99 | $117.99 | 0 |
| 03:30 PM | $117.99 | Up $0.00 | $117.99 | $117.99 | 0 |
| 03:29 PM | $118.00 | Down $ -0.21 | $118.09 | $118.00 | 1,300 |
| 03:28 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 200 |
| 03:26 PM | $118.21 | Up $0.19 | $118.21 | $118.17 | 300 |
| 03:26 PM | $118.21 | Up $0.00 | $118.21 | $118.17 | 0 |
| 03:22 PM | $118.02 | Up $0.10 | $118.02 | $118.00 | 500 |
| 03:22 PM | $118.02 | Up $0.00 | $118.02 | $118.00 | 0 |
| 03:22 PM | $118.02 | Up $0.00 | $118.02 | $118.00 | 0 |
| 03:22 PM | $118.02 | Up $0.00 | $118.02 | $118.00 | 0 |
| 03:17 PM | $117.92 | Down $ -0.10 | $117.97 | $117.86 | 900 |
| 03:17 PM | $117.92 | Up $0.00 | $117.97 | $117.86 | 0 |
| 03:17 PM | $117.92 | Up $0.00 | $117.97 | $117.86 | 0 |
| 03:17 PM | $117.92 | Up $0.00 | $117.97 | $117.86 | 0 |
| 03:17 PM | $117.92 | Up $0.00 | $117.97 | $117.86 | 0 |
| 03:15 PM | $118.02 | Up $0.09 | $118.02 | $118.02 | 200 |
| 03:15 PM | $118.02 | Up $0.00 | $118.02 | $118.02 | 0 |
| 03:13 PM | $117.93 | Down $ -0.21 | $118.01 | $117.91 | 600 |
| 03:13 PM | $117.93 | Up $0.00 | $118.01 | $117.91 | 0 |
| 03:10 PM | $118.14 | Up $0.14 | $118.14 | $118.10 | 300 |
| 03:10 PM | $118.14 | Up $0.00 | $118.14 | $118.10 | 0 |
| 03:10 PM | $118.14 | Up $0.00 | $118.14 | $118.10 | 0 |
| 02:58 PM | $118.00 | Up $0.03 | $118.00 | $117.96 | 1,600 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:58 PM | $118.00 | Up $0.00 | $118.00 | $117.96 | 0 |
| 02:55 PM | $117.97 | Up $0.17 | $117.97 | $117.85 | 500 |
| 02:55 PM | $117.97 | Up $0.00 | $117.97 | $117.85 | 0 |
| 02:55 PM | $117.97 | Up $0.00 | $117.97 | $117.85 | 0 |
| 02:42 PM | $117.80 | Up $0.13 | $117.80 | $117.74 | 1,300 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:42 PM | $117.80 | Up $0.00 | $117.80 | $117.74 | 0 |
| 02:39 PM | $117.67 | Down $ -0.20 | $117.87 | $117.67 | 1,000 |
| 02:39 PM | $117.67 | Up $0.00 | $117.87 | $117.67 | 0 |
| 02:39 PM | $117.67 | Up $0.00 | $117.87 | $117.67 | 0 |
| 02:38 PM | $117.87 | Down $ -0.07 | $117.96 | $117.87 | 1,600 |
| 02:37 PM | $117.94 | Down $ -0.01 | $117.99 | $117.88 | 2,300 |
| 02:36 PM | $117.95 | Down $ -0.01 | $117.96 | $117.93 | 1,300 |
| 02:34 PM | $117.96 | Down $ -0.04 | $118.00 | $117.93 | 1,000 |
| 02:34 PM | $117.96 | Up $0.00 | $118.00 | $117.93 | 0 |
| 02:33 PM | $118.00 | Down $0.00 | $118.00 | $118.00 | 200 |
| 02:32 PM | $118.00 | Up $0.01 | $118.00 | $118.00 | 300 |
| 02:26 PM | $117.99 | Down $ -0.01 | $118.06 | $117.99 | 600 |
| 02:26 PM | $117.99 | Up $0.00 | $118.06 | $117.99 | 0 |
| 02:26 PM | $117.99 | Up $0.00 | $118.06 | $117.99 | 0 |
| 02:26 PM | $117.99 | Up $0.00 | $118.06 | $117.99 | 0 |
| 02:26 PM | $117.99 | Up $0.00 | $118.06 | $117.99 | 0 |
| 02:26 PM | $117.99 | Up $0.00 | $118.06 | $117.99 | 0 |
| 02:24 PM | $118.00 | Down $ -0.17 | $118.00 | $118.00 | 500 |
| 02:24 PM | $118.00 | Up $0.00 | $118.00 | $118.00 | 0 |
| 02:15 PM | $118.17 | Up $0.02 | $118.17 | $118.00 | 1,600 |
| 02:15 PM | $118.17 | Up $0.00 | $118.17 | $118.00 | 0 |
| 02:15 PM | $118.17 | Up $0.00 | $118.17 | $118.00 | 0 |
| 02:15 PM | $118.17 | Up $0.00 | $118.17 | $118.00 | 0 |
| 02:15 PM | $118.17 | Up $0.00 | $118.17 | $118.00 | 0 |
| 02:15 PM | $118.17 | Up $0.00 | $118.17 | $118.00 | 0 |
| 02:15 PM | $118.17 | Up $0.00 | $118.17 | $118.00 | 0 |
| 02:15 PM | $118.17 | Up $0.00 | $118.17 | $118.00 | 0 |
| 02:15 PM | $118.17 | Up $0.00 | $118.17 | $118.00 | 0 |
| 02:01 PM | $118.15 | Down $ -0.21 | $118.28 | $118.15 | 1,100 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 02:01 PM | $118.15 | Up $0.00 | $118.28 | $118.15 | 0 |
| 01:55 PM | $118.36 | Up $0.06 | $118.36 | $118.36 | 200 |
| 01:55 PM | $118.36 | Up $0.00 | $118.36 | $118.36 | 0 |
| 01:55 PM | $118.36 | Up $0.00 | $118.36 | $118.36 | 0 |
| 01:55 PM | $118.36 | Up $0.00 | $118.36 | $118.36 | 0 |
| 01:55 PM | $118.36 | Up $0.00 | $118.36 | $118.36 | 0 |
| 01:55 PM | $118.36 | Up $0.00 | $118.36 | $118.36 | 0 |
| 01:48 PM | $118.30 | Up $0.15 | $118.30 | $118.29 | 300 |
| 01:48 PM | $118.30 | Up $0.00 | $118.30 | $118.29 | 0 |
| 01:48 PM | $118.30 | Up $0.00 | $118.30 | $118.29 | 0 |
| 01:48 PM | $118.30 | Up $0.00 | $118.30 | $118.29 | 0 |
| 01:48 PM | $118.30 | Up $0.00 | $118.30 | $118.29 | 0 |
| 01:48 PM | $118.30 | Up $0.00 | $118.30 | $118.29 | 0 |
| 01:48 PM | $118.30 | Up $0.00 | $118.30 | $118.29 | 0 |
| 01:43 PM | $118.15 | Down $ -0.15 | $118.15 | $118.15 | 100 |
| 01:43 PM | $118.15 | Up $0.00 | $118.15 | $118.15 | 0 |
| 01:43 PM | $118.15 | Up $0.00 | $118.15 | $118.15 | 0 |
| 01:43 PM | $118.15 | Up $0.00 | $118.15 | $118.15 | 0 |
| 01:43 PM | $118.15 | Up $0.00 | $118.15 | $118.15 | 0 |
| 01:38 PM | $118.30 | Down $ -0.27 | $118.38 | $118.30 | 1,000 |
| 01:38 PM | $118.30 | Up $0.00 | $118.38 | $118.30 | 0 |
| 01:38 PM | $118.30 | Up $0.00 | $118.38 | $118.30 | 0 |
| 01:38 PM | $118.30 | Up $0.00 | $118.38 | $118.30 | 0 |
| 01:38 PM | $118.30 | Up $0.00 | $118.38 | $118.30 | 0 |
| 01:33 PM | $118.57 | Up $0.12 | $118.57 | $118.55 | 200 |
| 01:33 PM | $118.57 | Up $0.00 | $118.57 | $118.55 | 0 |
| 01:33 PM | $118.57 | Up $0.00 | $118.57 | $118.55 | 0 |
| 01:33 PM | $118.57 | Up $0.00 | $118.57 | $118.55 | 0 |
| 01:33 PM | $118.57 | Up $0.00 | $118.57 | $118.55 | 0 |
| 01:22 PM | $118.45 | Up $0.08 | $118.45 | $118.45 | 100 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:22 PM | $118.45 | Up $0.00 | $118.45 | $118.45 | 0 |
| 01:07 PM | $118.37 | Down $ -0.10 | $118.37 | $118.37 | 200 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 01:07 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 12:59 PM | $118.47 | Up $0.24 | $118.48 | $118.27 | 1,100 |
| 12:59 PM | $118.47 | Up $0.00 | $118.48 | $118.27 | 0 |
| 12:59 PM | $118.47 | Up $0.00 | $118.48 | $118.27 | 0 |
| 12:59 PM | $118.47 | Up $0.00 | $118.48 | $118.27 | 0 |
| 12:59 PM | $118.47 | Up $0.00 | $118.48 | $118.27 | 0 |
| 12:59 PM | $118.47 | Up $0.00 | $118.48 | $118.27 | 0 |
| 12:59 PM | $118.47 | Up $0.00 | $118.48 | $118.27 | 0 |
| 12:59 PM | $118.47 | Up $0.00 | $118.48 | $118.27 | 0 |
| 12:54 PM | $118.23 | Down $ -0.02 | $118.23 | $118.23 | 500 |
| 12:54 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:54 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:54 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:54 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:52 PM | $118.25 | Down $ -0.06 | $118.25 | $118.13 | 1,700 |
| 12:52 PM | $118.25 | Up $0.00 | $118.25 | $118.13 | 0 |
| 12:42 PM | $118.31 | Up $0.10 | $118.31 | $118.31 | 100 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:42 PM | $118.31 | Up $0.00 | $118.31 | $118.31 | 0 |
| 12:29 PM | $118.21 | Down $ -0.07 | $118.21 | $118.21 | 100 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:29 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 12:28 PM | $118.28 | Down $ -0.09 | $118.28 | $118.28 | 100 |
| 12:26 PM | $118.37 | Up $0.14 | $118.39 | $118.37 | 300 |
| 12:26 PM | $118.37 | Up $0.00 | $118.39 | $118.37 | 0 |
| 12:21 PM | $118.24 | Up $0.00 | $118.24 | $118.24 | 600 |
| 12:21 PM | $118.24 | Up $0.00 | $118.24 | $118.24 | 0 |
| 12:21 PM | $118.24 | Up $0.00 | $118.24 | $118.24 | 0 |
| 12:21 PM | $118.24 | Up $0.00 | $118.24 | $118.24 | 0 |
| 12:21 PM | $118.24 | Up $0.00 | $118.24 | $118.24 | 0 |
| 12:17 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 100 |
| 12:17 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:17 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:17 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:16 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 300 |
| 12:13 PM | $118.23 | Up $0.09 | $118.23 | $118.23 | 300 |
| 12:13 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:13 PM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 12:09 PM | $118.14 | Down $ -0.27 | $118.25 | $118.13 | 2,600 |
| 12:09 PM | $118.14 | Up $0.00 | $118.25 | $118.13 | 0 |
| 12:09 PM | $118.14 | Up $0.00 | $118.25 | $118.13 | 0 |
| 12:09 PM | $118.14 | Up $0.00 | $118.25 | $118.13 | 0 |
| 12:07 PM | $118.41 | Up $0.22 | $118.41 | $118.28 | 900 |
| 12:07 PM | $118.41 | Up $0.00 | $118.41 | $118.28 | 0 |
| 12:05 PM | $118.19 | Down $ -0.23 | $118.24 | $118.19 | 1,000 |
| 12:05 PM | $118.19 | Up $0.00 | $118.24 | $118.19 | 0 |
| 11:57 AM | $118.42 | Up $0.14 | $118.44 | $118.42 | 400 |
| 11:57 AM | $118.42 | Up $0.00 | $118.44 | $118.42 | 0 |
| 11:57 AM | $118.42 | Up $0.00 | $118.44 | $118.42 | 0 |
| 11:57 AM | $118.42 | Up $0.00 | $118.44 | $118.42 | 0 |
| 11:57 AM | $118.42 | Up $0.00 | $118.44 | $118.42 | 0 |
| 11:57 AM | $118.42 | Up $0.00 | $118.44 | $118.42 | 0 |
| 11:57 AM | $118.42 | Up $0.00 | $118.44 | $118.42 | 0 |
| 11:57 AM | $118.42 | Up $0.00 | $118.44 | $118.42 | 0 |
| 11:55 AM | $118.28 | Up $0.01 | $118.28 | $118.28 | 100 |
| 11:55 AM | $118.28 | Up $0.00 | $118.28 | $118.28 | 0 |
| 11:54 AM | $118.27 | Up $0.03 | $118.27 | $118.27 | 100 |
| 11:51 AM | $118.24 | Down $ -0.10 | $118.24 | $118.16 | 200 |
| 11:51 AM | $118.24 | Up $0.00 | $118.24 | $118.16 | 0 |
| 11:51 AM | $118.24 | Up $0.00 | $118.24 | $118.16 | 0 |
| 11:49 AM | $118.34 | Up $0.08 | $118.34 | $118.28 | 300 |
| 11:49 AM | $118.34 | Up $0.00 | $118.34 | $118.28 | 0 |
| 11:46 AM | $118.26 | Up $0.07 | $118.26 | $118.26 | 100 |
| 11:46 AM | $118.26 | Up $0.00 | $118.26 | $118.26 | 0 |
| 11:46 AM | $118.26 | Up $0.00 | $118.26 | $118.26 | 0 |
| 11:45 AM | $118.19 | Down $ -0.07 | $118.21 | $118.17 | 700 |
| 11:42 AM | $118.26 | Up $0.00 | $118.26 | $118.25 | 500 |
| 11:42 AM | $118.26 | Up $0.00 | $118.26 | $118.25 | 0 |
| 11:42 AM | $118.26 | Up $0.00 | $118.26 | $118.25 | 0 |
| 11:39 AM | $118.26 | Down $ -0.05 | $118.26 | $118.26 | 100 |
| 11:39 AM | $118.26 | Up $0.00 | $118.26 | $118.26 | 0 |
| 11:39 AM | $118.26 | Up $0.00 | $118.26 | $118.26 | 0 |
| 11:30 AM | $118.31 | Up $0.07 | $118.40 | $118.31 | 300 |
| 11:30 AM | $118.31 | Up $0.00 | $118.40 | $118.31 | 0 |
| 11:30 AM | $118.31 | Up $0.00 | $118.40 | $118.31 | 0 |
| 11:30 AM | $118.31 | Up $0.00 | $118.40 | $118.31 | 0 |
| 11:30 AM | $118.31 | Up $0.00 | $118.40 | $118.31 | 0 |
| 11:30 AM | $118.31 | Up $0.00 | $118.40 | $118.31 | 0 |
| 11:30 AM | $118.31 | Up $0.00 | $118.40 | $118.31 | 0 |
| 11:30 AM | $118.31 | Up $0.00 | $118.40 | $118.31 | 0 |
| 11:30 AM | $118.31 | Up $0.00 | $118.40 | $118.31 | 0 |
| 11:29 AM | $118.24 | Down $ -0.01 | $118.24 | $118.24 | 100 |
| 11:27 AM | $118.25 | Down $ -0.07 | $118.25 | $118.22 | 300 |
| 11:27 AM | $118.25 | Up $0.00 | $118.25 | $118.22 | 0 |
| 11:24 AM | $118.32 | Up $0.00 | $118.42 | $118.32 | 200 |
| 11:24 AM | $118.32 | Up $0.00 | $118.42 | $118.32 | 0 |
| 11:24 AM | $118.32 | Up $0.00 | $118.42 | $118.32 | 0 |
| 11:22 AM | $118.32 | Down $ -0.04 | $118.32 | $118.32 | 100 |
| 11:22 AM | $118.32 | Up $0.00 | $118.32 | $118.32 | 0 |
| 11:21 AM | $118.36 | Up $0.23 | $118.36 | $118.15 | 700 |
| 11:19 AM | $118.13 | Down $ -0.06 | $118.13 | $118.13 | 200 |
| 11:19 AM | $118.13 | Up $0.00 | $118.13 | $118.13 | 0 |
| 11:12 AM | $118.19 | Down $ -0.01 | $118.19 | $118.19 | 100 |
| 11:12 AM | $118.19 | Up $0.00 | $118.19 | $118.19 | 0 |
| 11:12 AM | $118.19 | Up $0.00 | $118.19 | $118.19 | 0 |
| 11:12 AM | $118.19 | Up $0.00 | $118.19 | $118.19 | 0 |
| 11:12 AM | $118.19 | Up $0.00 | $118.19 | $118.19 | 0 |
| 11:12 AM | $118.19 | Up $0.00 | $118.19 | $118.19 | 0 |
| 11:12 AM | $118.19 | Up $0.00 | $118.19 | $118.19 | 0 |
| 11:10 AM | $118.20 | Down $ -0.04 | $118.20 | $118.20 | 100 |
| 11:10 AM | $118.20 | Up $0.00 | $118.20 | $118.20 | 0 |
| 11:08 AM | $118.24 | Down $ -0.33 | $118.42 | $118.24 | 1,000 |
| 11:08 AM | $118.24 | Up $0.00 | $118.42 | $118.24 | 0 |
| 11:03 AM | $118.57 | Down $ -0.17 | $118.72 | $118.54 | 900 |
| 11:03 AM | $118.57 | Up $0.00 | $118.72 | $118.54 | 0 |
| 11:03 AM | $118.57 | Up $0.00 | $118.72 | $118.54 | 0 |
| 11:03 AM | $118.57 | Up $0.00 | $118.72 | $118.54 | 0 |
| 11:03 AM | $118.57 | Up $0.00 | $118.72 | $118.54 | 0 |
| 11:02 AM | $118.74 | Up $0.23 | $118.74 | $118.67 | 700 |
| 11:00 AM | $118.51 | Up $0.36 | $118.51 | $118.11 | 1,300 |
| 11:00 AM | $118.51 | Up $0.00 | $118.51 | $118.11 | 0 |
| 10:58 AM | $118.14 | Up $0.21 | $118.14 | $118.05 | 800 |
| 10:58 AM | $118.14 | Up $0.00 | $118.14 | $118.05 | 0 |
| 10:57 AM | $117.93 | Down $ -0.07 | $118.00 | $117.93 | 900 |
| 10:54 AM | $118.00 | Down $ -0.04 | $118.00 | $118.00 | 100 |
| 10:54 AM | $118.00 | Up $0.00 | $118.00 | $118.00 | 0 |
| 10:54 AM | $118.00 | Up $0.00 | $118.00 | $118.00 | 0 |
| 10:53 AM | $118.04 | Down $ -0.13 | $118.04 | $117.99 | 800 |
| 10:51 AM | $118.17 | Up $0.21 | $118.17 | $117.93 | 1,100 |
| 10:51 AM | $118.17 | Up $0.00 | $118.17 | $117.93 | 0 |
| 10:43 AM | $117.96 | Up $0.25 | $117.96 | $117.82 | 800 |
| 10:43 AM | $117.96 | Up $0.00 | $117.96 | $117.82 | 0 |
| 10:43 AM | $117.96 | Up $0.00 | $117.96 | $117.82 | 0 |
| 10:43 AM | $117.96 | Up $0.00 | $117.96 | $117.82 | 0 |
| 10:43 AM | $117.96 | Up $0.00 | $117.96 | $117.82 | 0 |
| 10:43 AM | $117.96 | Up $0.00 | $117.96 | $117.82 | 0 |
| 10:43 AM | $117.96 | Up $0.00 | $117.96 | $117.82 | 0 |
| 10:43 AM | $117.96 | Up $0.00 | $117.96 | $117.82 | 0 |
| 10:35 AM | $117.71 | Down $ -0.16 | $117.71 | $117.71 | 100 |
| 10:35 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:35 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:35 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:35 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:35 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:35 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:35 AM | $117.71 | Up $0.00 | $117.71 | $117.71 | 0 |
| 10:34 AM | $117.87 | Down $ -0.10 | $117.87 | $117.87 | 200 |
| 10:32 AM | $117.98 | Down $ -0.04 | $118.01 | $117.98 | 400 |
| 10:32 AM | $117.98 | Up $0.00 | $118.01 | $117.98 | 0 |
| 10:31 AM | $118.01 | Up $0.33 | $118.01 | $117.39 | 2,000 |
| 10:26 AM | $117.68 | Down $ -0.14 | $117.68 | $117.68 | 100 |
| 10:26 AM | $117.68 | Up $0.00 | $117.68 | $117.68 | 0 |
| 10:26 AM | $117.68 | Up $0.00 | $117.68 | $117.68 | 0 |
| 10:26 AM | $117.68 | Up $0.00 | $117.68 | $117.68 | 0 |
| 10:26 AM | $117.68 | Up $0.00 | $117.68 | $117.68 | 0 |
| 10:24 AM | $117.82 | Down $ -0.13 | $117.83 | $117.82 | 400 |
| 10:24 AM | $117.82 | Up $0.00 | $117.83 | $117.82 | 0 |
| 10:21 AM | $117.95 | Up $0.30 | $117.95 | $117.62 | 600 |
| 10:21 AM | $117.95 | Up $0.00 | $117.95 | $117.62 | 0 |
| 10:21 AM | $117.95 | Up $0.00 | $117.95 | $117.62 | 0 |
| 10:18 AM | $117.65 | Down $ -0.14 | $117.65 | $117.65 | 100 |
| 10:18 AM | $117.65 | Up $0.00 | $117.65 | $117.65 | 0 |
| 10:18 AM | $117.65 | Up $0.00 | $117.65 | $117.65 | 0 |
| 10:17 AM | $117.79 | Down $ -0.08 | $117.82 | $117.79 | 500 |
| 10:15 AM | $117.87 | Down $ -0.49 | $118.19 | $117.87 | 300 |
| 10:15 AM | $117.87 | Up $0.00 | $118.19 | $117.87 | 0 |
| 10:10 AM | $118.36 | Up $0.08 | $118.36 | $118.35 | 300 |
| 10:10 AM | $118.36 | Up $0.00 | $118.36 | $118.35 | 0 |
| 10:10 AM | $118.36 | Up $0.00 | $118.36 | $118.35 | 0 |
| 10:10 AM | $118.36 | Up $0.00 | $118.36 | $118.35 | 0 |
| 10:10 AM | $118.36 | Up $0.00 | $118.36 | $118.35 | 0 |
| 10:08 AM | $118.28 | Up $0.12 | $118.28 | $118.16 | 400 |
| 10:08 AM | $118.28 | Up $0.00 | $118.28 | $118.16 | 0 |
| 10:06 AM | $118.16 | Down $ -0.14 | $118.16 | $118.16 | 100 |
| 10:06 AM | $118.16 | Up $0.00 | $118.16 | $118.16 | 0 |
| 10:05 AM | $118.30 | Down $ -0.11 | $118.30 | $118.30 | 100 |
| 10:04 AM | $118.41 | Down $ -0.10 | $118.41 | $118.41 | 100 |
| 10:01 AM | $118.51 | Down $ -0.12 | $118.51 | $118.51 | 300 |
| 10:01 AM | $118.51 | Up $0.00 | $118.51 | $118.51 | 0 |
| 10:01 AM | $118.51 | Up $0.00 | $118.51 | $118.51 | 0 |
| 10:00 AM | $118.63 | Down $ -0.19 | $118.63 | $118.63 | 100 |
| 09:59 AM | $118.82 | Down $ -0.29 | $118.96 | $118.73 | 1,600 |
| 09:55 AM | $119.11 | Up $0.00 | $119.11 | $119.11 | 100 |
| 09:55 AM | $119.11 | Up $0.00 | $119.11 | $119.11 | 0 |
| 09:55 AM | $119.11 | Up $0.00 | $119.11 | $119.11 | 0 |
| 09:55 AM | $119.11 | Up $0.00 | $119.11 | $119.11 | 0 |
| 09:53 AM | $119.11 | Down $ -0.04 | $119.24 | $119.11 | 200 |
| 09:53 AM | $119.11 | Up $0.00 | $119.24 | $119.11 | 0 |
| 09:52 AM | $119.15 | Up $0.03 | $119.15 | $119.15 | 100 |
| 09:51 AM | $119.12 | Up $0.26 | $119.12 | $118.95 | 600 |
| 09:50 AM | $118.86 | Down $ -0.10 | $118.86 | $118.84 | 300 |
| 09:47 AM | $118.96 | Up $0.18 | $118.96 | $118.96 | 100 |
| 09:47 AM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 09:47 AM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 09:45 AM | $118.78 | Up $0.00 | $118.78 | $118.78 | 100 |
| 09:45 AM | $118.78 | Up $0.00 | $118.78 | $118.78 | 0 |
| 09:43 AM | $118.78 | Up $0.01 | $118.93 | $118.78 | 300 |
| 09:43 AM | $118.78 | Up $0.00 | $118.93 | $118.78 | 0 |
| 09:42 AM | $118.77 | Up $0.12 | $118.81 | $118.46 | 1,100 |
| 09:41 AM | $118.65 | Down $ -0.23 | $118.88 | $118.65 | 900 |
| 09:40 AM | $118.88 | Up $0.28 | $119.14 | $118.73 | 800 |
| 09:38 AM | $118.60 | Up $0.00 | $118.60 | $118.60 | 200 |
| 09:38 AM | $118.60 | Up $0.00 | $118.60 | $118.60 | 0 |
| 09:37 AM | $118.60 | Down $ -0.42 | $119.00 | $118.60 | 1,700 |
| 09:34 AM | $119.02 | Up $0.88 | $119.02 | $118.81 | 700 |
| 09:34 AM | $119.02 | Up $0.00 | $119.02 | $118.81 | 0 |
| 09:34 AM | $119.02 | Up $0.00 | $119.02 | $118.81 | 0 |
| 09:30 AM | $118.14 | Down $ -0.70 | $118.14 | $118.14 | 500 |
| 09:30 AM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 09:30 AM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| 09:30 AM | $118.14 | Up $0.00 | $118.14 | $118.14 | 0 |
| Previous close | $118.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $118.42 | $118.24 | $118.57 | $117.67 | 81,900 |
| 05-09-2024 | $118.84 | $118.26 | $119.79 | $118.26 | 63,000 |
| 04-09-2024 | $117.04 | $116.57 | $117.30 | $116.22 | 81,000 |
| 03-09-2024 | $116.71 | $117.82 | $117.82 | $116.43 | 70,300 |
| 30-08-2024 | $119.25 | $119.13 | $120.10 | $118.97 | 214,500 |
| 29-08-2024 | $120.00 | $120.04 | $120.34 | $119.50 | 33,400 |
| 28-08-2024 | $119.25 | $119.30 | $120.02 | $118.87 | 64,500 |
| 27-08-2024 | $119.44 | $120.30 | $120.36 | $119.21 | 61,700 |
| 26-08-2024 | $121.89 | $122.19 | $122.84 | $121.50 | 76,500 |
| 23-08-2024 | $121.11 | $120.77 | $121.34 | $120.32 | 62,900 |
| 22-08-2024 | $116.75 | $116.77 | $117.39 | $115.97 | 66,300 |
| 21-08-2024 | $117.20 | $116.21 | $117.25 | $115.97 | 52,900 |
| 20-08-2024 | $116.72 | $117.32 | $117.37 | $116.37 | 43,300 |
| 19-08-2024 | $116.42 | $117.52 | $117.69 | $116.23 | 88,900 |
| 16-08-2024 | $116.49 | $117.00 | $117.22 | $116.07 | 82,800 |
| 15-08-2024 | $118.68 | $119.11 | $119.11 | $117.85 | 70,100 |
| 14-08-2024 | $116.47 | $117.57 | $118.00 | $116.06 | 99,300 |
| 13-08-2024 | $119.07 | $117.44 | $119.38 | $117.44 | 60,100 |
| 12-08-2024 | $117.12 | $116.87 | $117.96 | $116.72 | 59,900 |
| 09-08-2024 | $117.23 | $117.62 | $118.07 | $116.42 | 56,500 |
| 08-08-2024 | $116.62 | $116.98 | $117.44 | $116.29 | 69,200 |
| 07-08-2024 | $115.51 | $117.85 | $118.04 | $115.42 | 128,700 |
| 06-08-2024 | $118.00 | $117.89 | $119.02 | $117.24 | 134,200 |
| 02-08-2024 | $119.89 | $118.94 | $120.60 | $118.55 | 136,300 |
| 01-08-2024 | $119.71 | $120.21 | $120.26 | $118.89 | 108,000 |
| 31-07-2024 | $122.43 | $123.40 | $124.06 | $121.83 | 137,500 |
| 30-07-2024 | $121.39 | $122.45 | $122.79 | $121.04 | 117,600 |
| 29-07-2024 | $120.04 | $120.26 | $120.81 | $118.92 | 79,900 |
| 26-07-2024 | $121.58 | $120.91 | $122.23 | $120.07 | 136,100 |
| 25-07-2024 | $117.23 | $116.27 | $117.80 | $115.89 | 163,000 |
Graphs are not available, please refer to the detailed table