Quotes and Market Data
Find a quote
WESTON GEORGE
219.04 Up 3.94 (1.80 %)
Delayed : 2024/11/20 16:19:20
- Previous close $215.10
- Opening $215.12
- Price Ask $200.00
- Price Bid $200.00
- Size Bid 1
- Size Ask 2
- Today High $219.27
- Today Low $214.26
- 52 Weeks High $236.30
- 52 Weeks Low $155.00
- Volume 153,130
Fundamentals
- P/E Ratio : 47.93
- Earnings/Share : 0.48
- Dividends/Share : $0.82
- Current Div. Yield : 1.50
- Market Cap (M) : 28,660.80
- Shares Out (M) : 130.85
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $219.04 | Up $0.03 | $219.04 | $219.04 | 30,500 |
| 03:59 PM | $219.01 | Up $0.24 | $219.09 | $218.88 | 1,600 |
| 03:58 PM | $218.77 | Up $0.00 | $218.83 | $218.77 | 200 |
| 03:57 PM | $218.77 | Down $ -0.31 | $219.08 | $218.77 | 1,900 |
| 03:56 PM | $219.08 | Up $0.11 | $219.20 | $219.08 | 900 |
| 03:55 PM | $218.98 | Up $0.48 | $218.98 | $218.59 | 1,900 |
| 03:54 PM | $218.49 | Down $ -0.09 | $218.57 | $218.45 | 2,500 |
| 03:53 PM | $218.58 | Up $0.02 | $218.58 | $218.46 | 900 |
| 03:52 PM | $218.56 | Down $ -0.50 | $219.00 | $218.56 | 1,000 |
| 03:51 PM | $219.06 | Down $ -0.10 | $219.18 | $219.00 | 2,400 |
| 03:50 PM | $219.16 | Down $ -0.01 | $219.22 | $219.05 | 6,300 |
| 03:47 PM | $219.17 | Up $0.12 | $219.27 | $219.16 | 600 |
| 03:47 PM | $219.17 | Up $0.00 | $219.27 | $219.16 | 0 |
| 03:47 PM | $219.17 | Up $0.00 | $219.27 | $219.16 | 0 |
| 03:46 PM | $219.05 | Up $0.16 | $219.05 | $219.04 | 700 |
| 03:45 PM | $218.89 | Up $0.16 | $218.89 | $218.81 | 500 |
| 03:44 PM | $218.73 | Down $ -0.02 | $218.81 | $218.73 | 200 |
| 03:43 PM | $218.75 | Down $ -0.20 | $218.89 | $218.75 | 2,000 |
| 03:42 PM | $218.95 | Up $0.15 | $218.95 | $218.94 | 200 |
| 03:40 PM | $218.80 | Up $0.06 | $218.80 | $218.79 | 300 |
| 03:40 PM | $218.80 | Up $0.00 | $218.80 | $218.79 | 0 |
| 03:39 PM | $218.74 | Up $0.02 | $218.74 | $218.74 | 100 |
| 03:38 PM | $218.72 | Up $0.17 | $218.72 | $218.60 | 1,200 |
| 03:36 PM | $218.55 | Down $ -0.06 | $218.61 | $218.55 | 200 |
| 03:36 PM | $218.55 | Up $0.00 | $218.61 | $218.55 | 0 |
| 03:35 PM | $218.61 | Down $ -0.12 | $218.76 | $218.56 | 2,000 |
| 03:32 PM | $218.73 | Up $0.15 | $218.73 | $218.72 | 200 |
| 03:32 PM | $218.73 | Up $0.00 | $218.73 | $218.72 | 0 |
| 03:32 PM | $218.73 | Up $0.00 | $218.73 | $218.72 | 0 |
| 03:31 PM | $218.58 | Up $0.20 | $218.58 | $218.53 | 200 |
| 03:29 PM | $218.38 | Up $0.09 | $218.38 | $218.35 | 300 |
| 03:29 PM | $218.38 | Up $0.00 | $218.38 | $218.35 | 0 |
| 03:28 PM | $218.29 | Up $0.00 | $218.29 | $218.29 | 100 |
| 03:26 PM | $218.29 | Up $0.11 | $218.29 | $218.29 | 100 |
| 03:26 PM | $218.29 | Up $0.00 | $218.29 | $218.29 | 0 |
| 03:24 PM | $218.18 | Up $0.00 | $218.27 | $218.18 | 300 |
| 03:24 PM | $218.18 | Up $0.00 | $218.27 | $218.18 | 0 |
| 03:22 PM | $218.18 | Up $0.00 | $218.25 | $218.18 | 300 |
| 03:22 PM | $218.18 | Up $0.00 | $218.25 | $218.18 | 0 |
| 03:20 PM | $218.18 | Down $ -0.09 | $218.40 | $218.12 | 2,100 |
| 03:20 PM | $218.18 | Up $0.00 | $218.40 | $218.12 | 0 |
| 03:17 PM | $218.27 | Up $0.09 | $218.27 | $218.27 | 100 |
| 03:17 PM | $218.27 | Up $0.00 | $218.27 | $218.27 | 0 |
| 03:17 PM | $218.27 | Up $0.00 | $218.27 | $218.27 | 0 |
| 03:16 PM | $218.18 | Up $0.09 | $218.18 | $218.18 | 100 |
| 03:15 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 1,300 |
| 03:06 PM | $218.09 | Down $ -0.02 | $218.22 | $218.09 | 200 |
| 03:06 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 0 |
| 03:06 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 0 |
| 03:06 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 0 |
| 03:06 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 0 |
| 03:06 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 0 |
| 03:06 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 0 |
| 03:06 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 0 |
| 03:06 PM | $218.09 | Up $0.00 | $218.22 | $218.09 | 0 |
| 03:05 PM | $218.11 | Up $0.12 | $218.11 | $218.10 | 200 |
| 03:04 PM | $217.99 | Down $ -0.01 | $218.13 | $217.99 | 200 |
| 03:02 PM | $218.00 | Up $0.03 | $218.00 | $217.91 | 400 |
| 03:02 PM | $218.00 | Up $0.00 | $218.00 | $217.91 | 0 |
| 03:01 PM | $217.97 | Up $0.19 | $217.97 | $217.79 | 200 |
| 03:00 PM | $217.78 | Up $0.33 | $217.78 | $217.57 | 200 |
| 02:58 PM | $217.45 | Up $0.13 | $217.47 | $217.45 | 200 |
| 02:58 PM | $217.45 | Up $0.00 | $217.47 | $217.45 | 0 |
| 02:57 PM | $217.32 | Down $ -0.09 | $217.40 | $217.32 | 500 |
| 02:56 PM | $217.41 | Down $ -0.06 | $217.41 | $217.41 | 100 |
| 02:54 PM | $217.47 | Up $0.03 | $217.47 | $217.47 | 100 |
| 02:54 PM | $217.47 | Up $0.00 | $217.47 | $217.47 | 0 |
| 02:51 PM | $217.44 | Up $0.00 | $217.44 | $217.44 | 100 |
| 02:51 PM | $217.44 | Up $0.00 | $217.44 | $217.44 | 0 |
| 02:51 PM | $217.44 | Up $0.00 | $217.44 | $217.44 | 0 |
| 02:46 PM | $217.44 | Down $ -0.01 | $217.45 | $217.44 | 500 |
| 02:46 PM | $217.44 | Up $0.00 | $217.45 | $217.44 | 0 |
| 02:46 PM | $217.44 | Up $0.00 | $217.45 | $217.44 | 0 |
| 02:46 PM | $217.44 | Up $0.00 | $217.45 | $217.44 | 0 |
| 02:46 PM | $217.44 | Up $0.00 | $217.45 | $217.44 | 0 |
| 02:44 PM | $217.45 | Down $ -0.01 | $217.45 | $217.45 | 100 |
| 02:44 PM | $217.45 | Up $0.00 | $217.45 | $217.45 | 0 |
| 02:41 PM | $217.46 | Up $0.17 | $217.46 | $217.46 | 100 |
| 02:41 PM | $217.46 | Up $0.00 | $217.46 | $217.46 | 0 |
| 02:41 PM | $217.46 | Up $0.00 | $217.46 | $217.46 | 0 |
| 02:40 PM | $217.29 | Down $ -0.08 | $217.29 | $217.29 | 100 |
| 02:39 PM | $217.37 | Down $ -0.10 | $217.48 | $217.36 | 300 |
| 02:37 PM | $217.47 | Up $0.30 | $217.47 | $217.33 | 300 |
| 02:37 PM | $217.47 | Up $0.00 | $217.47 | $217.33 | 0 |
| 02:36 PM | $217.17 | Up $0.06 | $217.23 | $217.17 | 300 |
| 02:34 PM | $217.11 | Down $ -0.01 | $217.11 | $217.11 | 100 |
| 02:34 PM | $217.11 | Up $0.00 | $217.11 | $217.11 | 0 |
| 02:30 PM | $217.11 | Down $ -0.12 | $217.26 | $217.11 | 1,200 |
| 02:30 PM | $217.11 | Up $0.00 | $217.26 | $217.11 | 0 |
| 02:30 PM | $217.11 | Up $0.00 | $217.26 | $217.11 | 0 |
| 02:30 PM | $217.11 | Up $0.00 | $217.26 | $217.11 | 0 |
| 02:25 PM | $217.23 | Up $0.09 | $217.36 | $217.23 | 300 |
| 02:25 PM | $217.23 | Up $0.00 | $217.36 | $217.23 | 0 |
| 02:25 PM | $217.23 | Up $0.00 | $217.36 | $217.23 | 0 |
| 02:25 PM | $217.23 | Up $0.00 | $217.36 | $217.23 | 0 |
| 02:25 PM | $217.23 | Up $0.00 | $217.36 | $217.23 | 0 |
| 02:24 PM | $217.14 | Down $ -0.06 | $217.27 | $217.14 | 200 |
| 02:23 PM | $217.20 | Up $0.12 | $217.20 | $217.20 | 100 |
| 02:20 PM | $217.08 | Up $0.19 | $217.08 | $217.08 | 100 |
| 02:20 PM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 02:20 PM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 02:18 PM | $216.89 | Up $0.24 | $216.89 | $216.89 | 100 |
| 02:18 PM | $216.89 | Up $0.00 | $216.89 | $216.89 | 0 |
| 02:17 PM | $216.65 | Up $0.03 | $216.65 | $216.65 | 100 |
| 02:16 PM | $216.62 | Up $0.21 | $216.62 | $216.59 | 200 |
| 02:15 PM | $216.41 | Down $ -0.08 | $216.55 | $216.41 | 200 |
| 02:14 PM | $216.49 | Up $0.15 | $216.50 | $216.49 | 300 |
| 02:10 PM | $216.34 | Up $0.09 | $216.34 | $216.25 | 200 |
| 02:10 PM | $216.34 | Up $0.00 | $216.34 | $216.25 | 0 |
| 02:10 PM | $216.34 | Up $0.00 | $216.34 | $216.25 | 0 |
| 02:10 PM | $216.34 | Up $0.00 | $216.34 | $216.25 | 0 |
| 02:09 PM | $216.25 | Up $0.12 | $216.25 | $216.25 | 200 |
| 02:07 PM | $216.13 | Down $ -0.19 | $216.28 | $216.13 | 2,700 |
| 02:07 PM | $216.13 | Up $0.00 | $216.28 | $216.13 | 0 |
| 02:04 PM | $216.32 | Up $0.00 | $216.47 | $216.32 | 200 |
| 02:04 PM | $216.32 | Up $0.00 | $216.47 | $216.32 | 0 |
| 02:04 PM | $216.32 | Up $0.00 | $216.47 | $216.32 | 0 |
| 02:02 PM | $216.32 | Up $0.36 | $216.32 | $216.19 | 300 |
| 02:02 PM | $216.32 | Up $0.00 | $216.32 | $216.19 | 0 |
| 02:00 PM | $215.96 | Up $0.16 | $215.96 | $215.93 | 200 |
| 02:00 PM | $215.96 | Up $0.00 | $215.96 | $215.93 | 0 |
| 01:59 PM | $215.80 | Down $ -0.08 | $215.80 | $215.80 | 100 |
| 01:58 PM | $215.88 | Up $0.52 | $215.88 | $215.88 | 100 |
| 01:55 PM | $215.36 | Up $0.01 | $215.39 | $215.35 | 800 |
| 01:55 PM | $215.36 | Up $0.00 | $215.39 | $215.35 | 0 |
| 01:55 PM | $215.36 | Up $0.00 | $215.39 | $215.35 | 0 |
| 01:54 PM | $215.35 | Up $0.00 | $215.43 | $215.35 | 400 |
| 01:53 PM | $215.35 | Up $0.00 | $215.36 | $215.35 | 1,500 |
| 01:52 PM | $215.35 | Down $ -0.01 | $215.55 | $215.35 | 500 |
| 01:50 PM | $215.36 | Up $0.00 | $215.51 | $215.35 | 700 |
| 01:50 PM | $215.36 | Up $0.00 | $215.51 | $215.35 | 0 |
| 01:49 PM | $215.36 | Up $0.03 | $215.37 | $215.36 | 200 |
| 01:46 PM | $215.33 | Up $0.17 | $215.54 | $215.33 | 600 |
| 01:46 PM | $215.33 | Up $0.00 | $215.54 | $215.33 | 0 |
| 01:46 PM | $215.33 | Up $0.00 | $215.54 | $215.33 | 0 |
| 01:43 PM | $215.16 | Up $0.02 | $215.16 | $215.15 | 200 |
| 01:43 PM | $215.16 | Up $0.00 | $215.16 | $215.15 | 0 |
| 01:43 PM | $215.16 | Up $0.00 | $215.16 | $215.15 | 0 |
| 01:40 PM | $215.14 | Down $ -0.06 | $215.14 | $215.12 | 200 |
| 01:40 PM | $215.14 | Up $0.00 | $215.14 | $215.12 | 0 |
| 01:40 PM | $215.14 | Up $0.00 | $215.14 | $215.12 | 0 |
| 01:39 PM | $215.20 | Down $ -0.04 | $215.21 | $215.20 | 200 |
| 01:37 PM | $215.24 | Down $ -0.03 | $215.24 | $215.24 | 100 |
| 01:37 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:35 PM | $215.27 | Down $ -0.07 | $215.32 | $215.27 | 200 |
| 01:35 PM | $215.27 | Up $0.00 | $215.32 | $215.27 | 0 |
| 01:34 PM | $215.34 | Down $ -0.01 | $215.34 | $215.34 | 400 |
| 01:29 PM | $215.35 | Down $ -0.04 | $215.36 | $215.35 | 400 |
| 01:29 PM | $215.35 | Up $0.00 | $215.36 | $215.35 | 0 |
| 01:29 PM | $215.35 | Up $0.00 | $215.36 | $215.35 | 0 |
| 01:29 PM | $215.35 | Up $0.00 | $215.36 | $215.35 | 0 |
| 01:29 PM | $215.35 | Up $0.00 | $215.36 | $215.35 | 0 |
| 01:27 PM | $215.39 | Down $ -0.04 | $215.59 | $215.39 | 500 |
| 01:27 PM | $215.39 | Up $0.00 | $215.59 | $215.39 | 0 |
| 01:25 PM | $215.43 | Up $0.06 | $215.43 | $215.43 | 100 |
| 01:25 PM | $215.43 | Up $0.00 | $215.43 | $215.43 | 0 |
| 01:24 PM | $215.37 | Down $ -0.11 | $215.39 | $215.37 | 200 |
| 01:23 PM | $215.48 | Down $ -0.07 | $215.48 | $215.46 | 400 |
| 01:22 PM | $215.55 | Down $ -0.11 | $215.55 | $215.55 | 100 |
| 01:20 PM | $215.66 | Down $ -0.20 | $215.78 | $215.66 | 300 |
| 01:20 PM | $215.66 | Up $0.00 | $215.78 | $215.66 | 0 |
| 01:19 PM | $215.86 | Down $ -0.12 | $215.91 | $215.86 | 400 |
| 01:18 PM | $215.98 | Up $0.20 | $216.11 | $215.90 | 1,300 |
| 01:15 PM | $215.78 | Down $ -0.03 | $215.80 | $215.68 | 900 |
| 01:15 PM | $215.78 | Up $0.00 | $215.80 | $215.68 | 0 |
| 01:15 PM | $215.78 | Up $0.00 | $215.80 | $215.68 | 0 |
| 01:11 PM | $215.81 | Up $0.13 | $215.81 | $215.70 | 200 |
| 01:11 PM | $215.81 | Up $0.00 | $215.81 | $215.70 | 0 |
| 01:11 PM | $215.81 | Up $0.00 | $215.81 | $215.70 | 0 |
| 01:11 PM | $215.81 | Up $0.00 | $215.81 | $215.70 | 0 |
| 01:08 PM | $215.68 | Down $ -0.09 | $215.68 | $215.68 | 200 |
| 01:08 PM | $215.68 | Up $0.00 | $215.68 | $215.68 | 0 |
| 01:08 PM | $215.68 | Up $0.00 | $215.68 | $215.68 | 0 |
| 01:07 PM | $215.77 | Down $ -0.19 | $215.77 | $215.77 | 100 |
| 01:06 PM | $215.96 | Down $ -0.02 | $215.96 | $215.96 | 100 |
| 01:02 PM | $215.98 | Down $ -0.17 | $215.98 | $215.98 | 100 |
| 01:02 PM | $215.98 | Up $0.00 | $215.98 | $215.98 | 0 |
| 01:02 PM | $215.98 | Up $0.00 | $215.98 | $215.98 | 0 |
| 01:02 PM | $215.98 | Up $0.00 | $215.98 | $215.98 | 0 |
| 01:01 PM | $216.15 | Down $ -0.17 | $216.29 | $216.15 | 600 |
| 12:58 PM | $216.32 | Down $ -0.63 | $216.81 | $216.32 | 1,000 |
| 12:58 PM | $216.32 | Up $0.00 | $216.81 | $216.32 | 0 |
| 12:58 PM | $216.32 | Up $0.00 | $216.81 | $216.32 | 0 |
| 12:57 PM | $216.95 | Down $ -0.01 | $216.95 | $216.95 | 100 |
| 12:54 PM | $216.96 | Down $ -0.29 | $217.11 | $216.96 | 900 |
| 12:54 PM | $216.96 | Up $0.00 | $217.11 | $216.96 | 0 |
| 12:54 PM | $216.96 | Up $0.00 | $217.11 | $216.96 | 0 |
| 12:52 PM | $217.25 | Up $0.32 | $217.25 | $217.25 | 300 |
| 12:52 PM | $217.25 | Up $0.00 | $217.25 | $217.25 | 0 |
| 12:47 PM | $216.93 | Up $0.12 | $216.93 | $216.93 | 100 |
| 12:47 PM | $216.93 | Up $0.00 | $216.93 | $216.93 | 0 |
| 12:47 PM | $216.93 | Up $0.00 | $216.93 | $216.93 | 0 |
| 12:47 PM | $216.93 | Up $0.00 | $216.93 | $216.93 | 0 |
| 12:47 PM | $216.93 | Up $0.00 | $216.93 | $216.93 | 0 |
| 12:46 PM | $216.81 | Down $ -0.24 | $216.97 | $216.81 | 900 |
| 12:45 PM | $217.05 | Down $ -0.15 | $217.06 | $217.05 | 200 |
| 12:43 PM | $217.20 | Down $ -0.09 | $217.21 | $217.18 | 500 |
| 12:43 PM | $217.20 | Up $0.00 | $217.21 | $217.18 | 0 |
| 12:39 PM | $217.29 | Down $ -0.11 | $217.44 | $217.29 | 800 |
| 12:39 PM | $217.29 | Up $0.00 | $217.44 | $217.29 | 0 |
| 12:39 PM | $217.29 | Up $0.00 | $217.44 | $217.29 | 0 |
| 12:39 PM | $217.29 | Up $0.00 | $217.44 | $217.29 | 0 |
| 12:38 PM | $217.40 | Up $0.32 | $217.40 | $217.29 | 200 |
| 12:34 PM | $217.08 | Up $0.05 | $217.08 | $217.08 | 100 |
| 12:34 PM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 12:34 PM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 12:34 PM | $217.08 | Up $0.00 | $217.08 | $217.08 | 0 |
| 12:33 PM | $217.03 | Up $0.17 | $217.03 | $217.03 | 100 |
| 12:32 PM | $216.86 | Up $0.13 | $216.86 | $216.86 | 200 |
| 12:31 PM | $216.73 | Up $0.32 | $216.73 | $216.57 | 300 |
| 12:27 PM | $216.41 | Up $0.04 | $216.41 | $216.41 | 100 |
| 12:27 PM | $216.41 | Up $0.00 | $216.41 | $216.41 | 0 |
| 12:27 PM | $216.41 | Up $0.00 | $216.41 | $216.41 | 0 |
| 12:27 PM | $216.41 | Up $0.00 | $216.41 | $216.41 | 0 |
| 12:26 PM | $216.37 | Up $0.23 | $216.37 | $216.36 | 200 |
| 12:24 PM | $216.14 | Up $0.01 | $216.14 | $216.14 | 100 |
| 12:24 PM | $216.14 | Up $0.00 | $216.14 | $216.14 | 0 |
| 12:23 PM | $216.13 | Up $0.35 | $216.13 | $215.90 | 400 |
| 12:20 PM | $215.78 | Up $0.15 | $215.78 | $215.78 | 100 |
| 12:20 PM | $215.78 | Up $0.00 | $215.78 | $215.78 | 0 |
| 12:20 PM | $215.78 | Up $0.00 | $215.78 | $215.78 | 0 |
| 12:16 PM | $215.63 | Up $0.10 | $215.63 | $215.63 | 100 |
| 12:16 PM | $215.63 | Up $0.00 | $215.63 | $215.63 | 0 |
| 12:16 PM | $215.63 | Up $0.00 | $215.63 | $215.63 | 0 |
| 12:16 PM | $215.63 | Up $0.00 | $215.63 | $215.63 | 0 |
| 12:14 PM | $215.53 | Up $0.01 | $215.53 | $215.53 | 100 |
| 12:14 PM | $215.53 | Up $0.00 | $215.53 | $215.53 | 0 |
| 12:10 PM | $215.52 | Up $0.14 | $215.52 | $215.52 | 100 |
| 12:10 PM | $215.52 | Up $0.00 | $215.52 | $215.52 | 0 |
| 12:10 PM | $215.52 | Up $0.00 | $215.52 | $215.52 | 0 |
| 12:10 PM | $215.52 | Up $0.00 | $215.52 | $215.52 | 0 |
| 12:09 PM | $215.38 | Up $0.19 | $215.38 | $215.32 | 400 |
| 12:07 PM | $215.19 | Down $ -0.27 | $215.28 | $215.19 | 800 |
| 12:07 PM | $215.19 | Up $0.00 | $215.28 | $215.19 | 0 |
| 12:06 PM | $215.46 | Up $0.10 | $215.46 | $215.46 | 100 |
| 12:03 PM | $215.36 | Down $ -0.02 | $215.46 | $215.36 | 200 |
| 12:03 PM | $215.36 | Up $0.00 | $215.46 | $215.36 | 0 |
| 12:03 PM | $215.36 | Up $0.00 | $215.46 | $215.36 | 0 |
| 12:01 PM | $215.38 | Up $0.16 | $215.38 | $215.38 | 100 |
| 12:01 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 11:59 AM | $215.22 | Down $ -0.07 | $215.22 | $215.22 | 100 |
| 11:59 AM | $215.22 | Up $0.00 | $215.22 | $215.22 | 0 |
| 11:55 AM | $215.29 | Up $0.03 | $215.29 | $215.29 | 100 |
| 11:55 AM | $215.29 | Up $0.00 | $215.29 | $215.29 | 0 |
| 11:55 AM | $215.29 | Up $0.00 | $215.29 | $215.29 | 0 |
| 11:55 AM | $215.29 | Up $0.00 | $215.29 | $215.29 | 0 |
| 11:54 AM | $215.26 | Up $0.03 | $215.36 | $215.20 | 300 |
| 11:47 AM | $215.23 | Down $ -0.02 | $215.35 | $215.13 | 1,400 |
| 11:47 AM | $215.23 | Up $0.00 | $215.35 | $215.13 | 0 |
| 11:47 AM | $215.23 | Up $0.00 | $215.35 | $215.13 | 0 |
| 11:47 AM | $215.23 | Up $0.00 | $215.35 | $215.13 | 0 |
| 11:47 AM | $215.23 | Up $0.00 | $215.35 | $215.13 | 0 |
| 11:47 AM | $215.23 | Up $0.00 | $215.35 | $215.13 | 0 |
| 11:47 AM | $215.23 | Up $0.00 | $215.35 | $215.13 | 0 |
| 11:46 AM | $215.25 | Down $ -0.11 | $215.25 | $215.25 | 100 |
| 11:43 AM | $215.36 | Up $0.48 | $215.36 | $215.04 | 300 |
| 11:43 AM | $215.36 | Up $0.00 | $215.36 | $215.04 | 0 |
| 11:43 AM | $215.36 | Up $0.00 | $215.36 | $215.04 | 0 |
| 11:42 AM | $214.88 | Up $0.14 | $214.88 | $214.84 | 300 |
| 11:39 AM | $214.74 | Up $0.24 | $214.74 | $214.53 | 300 |
| 11:39 AM | $214.74 | Up $0.00 | $214.74 | $214.53 | 0 |
| 11:39 AM | $214.74 | Up $0.00 | $214.74 | $214.53 | 0 |
| 11:38 AM | $214.50 | Up $0.09 | $214.50 | $214.50 | 100 |
| 11:35 AM | $214.41 | Up $0.06 | $214.41 | $214.26 | 500 |
| 11:35 AM | $214.41 | Up $0.00 | $214.41 | $214.26 | 0 |
| 11:35 AM | $214.41 | Up $0.00 | $214.41 | $214.26 | 0 |
| 11:34 AM | $214.35 | Down $ -0.05 | $214.35 | $214.35 | 100 |
| 11:32 AM | $214.40 | Down $ -0.18 | $214.52 | $214.40 | 500 |
| 11:32 AM | $214.40 | Up $0.00 | $214.52 | $214.40 | 0 |
| 11:30 AM | $214.58 | Down $ -0.23 | $214.74 | $214.58 | 400 |
| 11:30 AM | $214.58 | Up $0.00 | $214.74 | $214.58 | 0 |
| 11:29 AM | $214.81 | Down $ -0.08 | $214.82 | $214.81 | 200 |
| 11:27 AM | $214.89 | Up $0.01 | $214.89 | $214.88 | 200 |
| 11:27 AM | $214.89 | Up $0.00 | $214.89 | $214.88 | 0 |
| 11:26 AM | $214.88 | Down $ -0.17 | $214.94 | $214.71 | 900 |
| 11:24 AM | $215.05 | Down $ -0.13 | $215.05 | $215.05 | 400 |
| 11:24 AM | $215.05 | Up $0.00 | $215.05 | $215.05 | 0 |
| 11:21 AM | $215.18 | Down $ -0.28 | $215.35 | $215.18 | 500 |
| 11:21 AM | $215.18 | Up $0.00 | $215.35 | $215.18 | 0 |
| 11:21 AM | $215.18 | Up $0.00 | $215.35 | $215.18 | 0 |
| 11:18 AM | $215.46 | Down $ -0.22 | $215.53 | $215.46 | 400 |
| 11:18 AM | $215.46 | Up $0.00 | $215.53 | $215.46 | 0 |
| 11:18 AM | $215.46 | Up $0.00 | $215.53 | $215.46 | 0 |
| 11:17 AM | $215.68 | Up $0.14 | $215.68 | $215.68 | 100 |
| 11:12 AM | $215.54 | Up $0.12 | $215.55 | $215.54 | 200 |
| 11:12 AM | $215.54 | Up $0.00 | $215.55 | $215.54 | 0 |
| 11:12 AM | $215.54 | Up $0.00 | $215.55 | $215.54 | 0 |
| 11:12 AM | $215.54 | Up $0.00 | $215.55 | $215.54 | 0 |
| 11:12 AM | $215.54 | Up $0.00 | $215.55 | $215.54 | 0 |
| 11:11 AM | $215.42 | Down $ -0.13 | $215.51 | $215.42 | 600 |
| 11:10 AM | $215.55 | Down $ -0.23 | $215.68 | $215.55 | 300 |
| 11:06 AM | $215.78 | Down $ -0.09 | $215.78 | $215.78 | 100 |
| 11:06 AM | $215.78 | Up $0.00 | $215.78 | $215.78 | 0 |
| 11:06 AM | $215.78 | Up $0.00 | $215.78 | $215.78 | 0 |
| 11:06 AM | $215.78 | Up $0.00 | $215.78 | $215.78 | 0 |
| 11:03 AM | $215.87 | Down $ -0.23 | $215.97 | $215.87 | 500 |
| 11:03 AM | $215.87 | Up $0.00 | $215.97 | $215.87 | 0 |
| 11:03 AM | $215.87 | Up $0.00 | $215.97 | $215.87 | 0 |
| 11:01 AM | $216.10 | Down $ -0.24 | $216.32 | $216.10 | 1,300 |
| 11:01 AM | $216.10 | Up $0.00 | $216.32 | $216.10 | 0 |
| 10:59 AM | $216.34 | Up $0.02 | $216.34 | $216.34 | 100 |
| 10:59 AM | $216.34 | Up $0.00 | $216.34 | $216.34 | 0 |
| 10:58 AM | $216.32 | Up $0.00 | $216.32 | $216.32 | 500 |
| 10:56 AM | $216.32 | Up $0.10 | $216.36 | $216.24 | 1,700 |
| 10:56 AM | $216.32 | Up $0.00 | $216.36 | $216.24 | 0 |
| 10:54 AM | $216.22 | Down $0.00 | $216.22 | $216.22 | 900 |
| 10:54 AM | $216.22 | Up $0.00 | $216.22 | $216.22 | 0 |
| 10:51 AM | $216.23 | Up $0.07 | $216.23 | $216.23 | 100 |
| 10:51 AM | $216.23 | Up $0.00 | $216.23 | $216.23 | 0 |
| 10:51 AM | $216.23 | Up $0.00 | $216.23 | $216.23 | 0 |
| 10:49 AM | $216.15 | Down $ -0.03 | $216.18 | $216.15 | 300 |
| 10:49 AM | $216.15 | Up $0.00 | $216.18 | $216.15 | 0 |
| 10:48 AM | $216.18 | Up $0.01 | $216.18 | $216.18 | 100 |
| 10:47 AM | $216.17 | Up $0.07 | $216.28 | $216.17 | 200 |
| 10:46 AM | $216.10 | Down $ -0.05 | $216.18 | $216.10 | 1,200 |
| 10:39 AM | $216.15 | Down $ -0.17 | $216.21 | $216.15 | 1,600 |
| 10:39 AM | $216.15 | Up $0.00 | $216.21 | $216.15 | 0 |
| 10:39 AM | $216.15 | Up $0.00 | $216.21 | $216.15 | 0 |
| 10:39 AM | $216.15 | Up $0.00 | $216.21 | $216.15 | 0 |
| 10:39 AM | $216.15 | Up $0.00 | $216.21 | $216.15 | 0 |
| 10:39 AM | $216.15 | Up $0.00 | $216.21 | $216.15 | 0 |
| 10:39 AM | $216.15 | Up $0.00 | $216.21 | $216.15 | 0 |
| 10:38 AM | $216.32 | Up $0.10 | $216.32 | $216.12 | 400 |
| 10:36 AM | $216.22 | Up $0.12 | $216.22 | $216.22 | 100 |
| 10:36 AM | $216.22 | Up $0.00 | $216.22 | $216.22 | 0 |
| 10:33 AM | $216.10 | Down $ -0.13 | $216.10 | $216.10 | 100 |
| 10:33 AM | $216.10 | Up $0.00 | $216.10 | $216.10 | 0 |
| 10:33 AM | $216.10 | Up $0.00 | $216.10 | $216.10 | 0 |
| 10:32 AM | $216.23 | Down $ -0.13 | $216.25 | $216.23 | 200 |
| 10:31 AM | $216.36 | Up $0.03 | $216.51 | $216.36 | 700 |
| 10:27 AM | $216.33 | Up $0.16 | $216.33 | $216.33 | 100 |
| 10:27 AM | $216.33 | Up $0.00 | $216.33 | $216.33 | 0 |
| 10:27 AM | $216.33 | Up $0.00 | $216.33 | $216.33 | 0 |
| 10:27 AM | $216.33 | Up $0.00 | $216.33 | $216.33 | 0 |
| 10:26 AM | $216.17 | Up $0.14 | $216.17 | $216.15 | 200 |
| 10:24 AM | $216.03 | Down $ -0.18 | $216.03 | $216.03 | 100 |
| 10:24 AM | $216.03 | Up $0.00 | $216.03 | $216.03 | 0 |
| 10:21 AM | $216.21 | Down $ -0.44 | $216.50 | $216.21 | 800 |
| 10:21 AM | $216.21 | Up $0.00 | $216.50 | $216.21 | 0 |
| 10:21 AM | $216.21 | Up $0.00 | $216.50 | $216.21 | 0 |
| 10:19 AM | $216.65 | Up $0.11 | $216.66 | $216.65 | 200 |
| 10:19 AM | $216.65 | Up $0.00 | $216.66 | $216.65 | 0 |
| 10:17 AM | $216.54 | Down $ -0.38 | $216.69 | $216.54 | 300 |
| 10:17 AM | $216.54 | Up $0.00 | $216.69 | $216.54 | 0 |
| 10:15 AM | $216.92 | Down $ -0.17 | $216.92 | $216.92 | 300 |
| 10:15 AM | $216.92 | Up $0.00 | $216.92 | $216.92 | 0 |
| 10:13 AM | $217.09 | Up $0.00 | $217.09 | $217.09 | 100 |
| 10:13 AM | $217.09 | Up $0.00 | $217.09 | $217.09 | 0 |
| 10:12 AM | $217.09 | Up $0.29 | $217.09 | $216.95 | 200 |
| 10:10 AM | $216.80 | Down $ -0.35 | $217.00 | $216.80 | 400 |
| 10:10 AM | $216.80 | Up $0.00 | $217.00 | $216.80 | 0 |
| 10:09 AM | $217.15 | Up $0.12 | $217.15 | $217.15 | 100 |
| 10:08 AM | $217.03 | Down $ -0.70 | $217.46 | $216.97 | 1,000 |
| 10:06 AM | $217.73 | Down $ -0.15 | $218.01 | $217.56 | 1,500 |
| 10:06 AM | $217.73 | Up $0.00 | $218.01 | $217.56 | 0 |
| 10:05 AM | $217.88 | Up $0.24 | $217.88 | $217.88 | 100 |
| 10:04 AM | $217.64 | Up $0.47 | $217.77 | $217.40 | 400 |
| 10:00 AM | $217.17 | Down $ -0.08 | $217.23 | $217.17 | 800 |
| 10:00 AM | $217.17 | Up $0.00 | $217.23 | $217.17 | 0 |
| 10:00 AM | $217.17 | Up $0.00 | $217.23 | $217.17 | 0 |
| 10:00 AM | $217.17 | Up $0.00 | $217.23 | $217.17 | 0 |
| 09:59 AM | $217.25 | Up $0.16 | $217.25 | $217.24 | 200 |
| 09:58 AM | $217.09 | Up $0.15 | $217.09 | $217.09 | 100 |
| 09:56 AM | $216.94 | Up $0.47 | $216.94 | $216.73 | 300 |
| 09:56 AM | $216.94 | Up $0.00 | $216.94 | $216.73 | 0 |
| 09:54 AM | $216.47 | Up $0.44 | $216.47 | $216.19 | 400 |
| 09:54 AM | $216.47 | Up $0.00 | $216.47 | $216.19 | 0 |
| 09:53 AM | $216.03 | Down $ -0.30 | $216.18 | $216.03 | 200 |
| 09:52 AM | $216.33 | Down $ -0.30 | $216.48 | $216.33 | 300 |
| 09:51 AM | $216.63 | Up $0.30 | $216.63 | $216.48 | 200 |
| 09:50 AM | $216.33 | Down $ -0.31 | $216.48 | $216.33 | 200 |
| 09:49 AM | $216.64 | Up $0.15 | $216.64 | $216.64 | 100 |
| 09:48 AM | $216.49 | Down $ -0.89 | $217.23 | $216.49 | 1,400 |
| 09:47 AM | $217.38 | Up $0.05 | $217.47 | $217.35 | 400 |
| 09:46 AM | $217.33 | Down $ -0.01 | $217.35 | $217.30 | 500 |
| 09:45 AM | $217.34 | Up $0.00 | $217.94 | $217.34 | 3,100 |
| 09:44 AM | $217.34 | Up $0.34 | $217.34 | $216.86 | 1,800 |
| 09:43 AM | $217.01 | Up $0.07 | $217.01 | $217.01 | 300 |
| 09:42 AM | $216.94 | Up $0.38 | $217.01 | $216.25 | 2,200 |
| 09:41 AM | $216.56 | Up $0.30 | $216.56 | $216.12 | 1,300 |
| 09:40 AM | $216.26 | Up $0.15 | $217.16 | $215.96 | 7,600 |
| 09:38 AM | $216.11 | Down $ -0.70 | $216.19 | $216.11 | 600 |
| 09:38 AM | $216.11 | Up $0.00 | $216.19 | $216.11 | 0 |
| 09:37 AM | $216.81 | Up $0.70 | $216.87 | $216.81 | 700 |
| 09:36 AM | $216.11 | Up $0.93 | $218.00 | $216.11 | 1,900 |
| 09:31 AM | $215.18 | Up $0.06 | $215.18 | $215.18 | 100 |
| 09:31 AM | $215.18 | Up $0.00 | $215.18 | $215.18 | 0 |
| 09:31 AM | $215.18 | Up $0.00 | $215.18 | $215.18 | 0 |
| 09:31 AM | $215.18 | Up $0.00 | $215.18 | $215.18 | 0 |
| 09:31 AM | $215.18 | Up $0.00 | $215.18 | $215.18 | 0 |
| 09:30 AM | $215.12 | Up $0.02 | $215.12 | $215.12 | 1,000 |
| Previous close | $215.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2024 | $219.04 | $215.38 | $219.27 | $215.12 | 97,300 |
| 19-11-2024 | $215.10 | $217.55 | $218.07 | $214.65 | 171,700 |
| 18-11-2024 | $222.15 | $223.34 | $223.38 | $221.46 | 97,100 |
| 15-11-2024 | $225.90 | $224.77 | $226.88 | $224.32 | 113,000 |
| 14-11-2024 | $225.24 | $226.08 | $226.20 | $224.70 | 102,700 |
| 13-11-2024 | $226.66 | $229.78 | $229.91 | $224.46 | 147,800 |
| 12-11-2024 | $233.56 | $230.06 | $233.66 | $229.98 | 130,900 |
| 11-11-2024 | $230.89 | $232.87 | $233.03 | $230.89 | 69,000 |
| 08-11-2024 | $233.11 | $233.40 | $233.66 | $231.74 | 87,000 |
| 07-11-2024 | $233.87 | $231.17 | $234.02 | $230.26 | 92,400 |
| 06-11-2024 | $231.03 | $228.29 | $231.05 | $228.06 | 73,000 |
| 05-11-2024 | $227.29 | $225.64 | $227.51 | $225.53 | 56,000 |
| 04-11-2024 | $223.44 | $222.48 | $224.39 | $222.48 | 60,200 |
| 01-11-2024 | $222.40 | $221.89 | $222.50 | $221.47 | 60,800 |
| 31-10-2024 | $220.85 | $222.25 | $222.61 | $220.13 | 150,700 |
| 30-10-2024 | $224.51 | $224.23 | $224.83 | $223.72 | 97,300 |
| 29-10-2024 | $221.99 | $220.12 | $221.99 | $220.02 | 97,300 |
| 28-10-2024 | $220.95 | $221.02 | $222.05 | $220.85 | 74,300 |
| 25-10-2024 | $218.33 | $218.61 | $218.70 | $217.83 | 63,900 |
| 24-10-2024 | $220.17 | $221.57 | $221.69 | $219.44 | 164,600 |
| 23-10-2024 | $221.34 | $222.92 | $223.03 | $221.31 | 59,500 |
| 22-10-2024 | $222.40 | $220.18 | $222.40 | $219.89 | 90,600 |
| 21-10-2024 | $220.84 | $222.57 | $222.57 | $219.96 | 75,800 |
| 18-10-2024 | $223.36 | $222.40 | $223.61 | $222.34 | 71,500 |
| 17-10-2024 | $222.59 | $223.05 | $223.33 | $221.70 | 55,700 |
| 16-10-2024 | $223.69 | $223.81 | $224.36 | $223.16 | 55,700 |
| 15-10-2024 | $223.56 | $223.16 | $223.57 | $222.55 | 125,800 |
| 11-10-2024 | $222.49 | $222.52 | $223.67 | $222.49 | 48,600 |
| 10-10-2024 | $221.35 | $221.65 | $222.15 | $221.20 | 69,600 |
| 09-10-2024 | $222.50 | $221.79 | $222.78 | $221.40 | 84,600 |
Graphs are not available, please refer to the detailed table