Quotes and Market Data
Find a quote
WESTON GEORGE
214.30 Down -4.13 (-1.93 %)
Delayed : 2025/01/14 16:18:21
- Previous close $218.43
- Opening $217.67
- Price Ask $213.76
- Price Bid $213.76
- Size Bid 1
- Size Ask 1
- Today High $218.13
- Today Low $213.61
- 52 Weeks High $239.79
- 52 Weeks Low $166.78
- Volume 150,842
Fundamentals
- P/E Ratio : 46.89
- Earnings/Share : 0.47
- Dividends/Share : $0.82
- Current Div. Yield : 1.53
- Market Cap (M) : 28,040.58
- Shares Out (M) : 130.85
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $214.30 | Down $ -0.03 | $214.30 | $214.30 | 54,600 |
| 03:59 PM | $214.33 | Down $ -0.01 | $214.37 | $214.19 | 500 |
| 03:58 PM | $214.34 | Up $0.08 | $214.34 | $214.27 | 500 |
| 03:57 PM | $214.26 | Up $0.05 | $214.26 | $214.26 | 100 |
| 03:55 PM | $214.21 | Down $ -0.01 | $214.23 | $214.21 | 500 |
| 03:55 PM | $214.21 | Up $0.00 | $214.23 | $214.21 | 0 |
| 03:54 PM | $214.22 | Down $ -0.03 | $214.22 | $214.18 | 200 |
| 03:52 PM | $214.25 | Up $0.11 | $214.25 | $214.25 | 100 |
| 03:52 PM | $214.25 | Up $0.00 | $214.25 | $214.25 | 0 |
| 03:50 PM | $214.14 | Down $ -0.12 | $214.38 | $214.14 | 800 |
| 03:50 PM | $214.14 | Up $0.00 | $214.38 | $214.14 | 0 |
| 03:49 PM | $214.26 | Up $0.02 | $214.26 | $214.14 | 900 |
| 03:46 PM | $214.24 | Up $0.08 | $214.24 | $214.24 | 100 |
| 03:46 PM | $214.24 | Up $0.00 | $214.24 | $214.24 | 0 |
| 03:46 PM | $214.24 | Up $0.00 | $214.24 | $214.24 | 0 |
| 03:44 PM | $214.16 | Up $0.12 | $214.18 | $214.16 | 200 |
| 03:44 PM | $214.16 | Up $0.00 | $214.18 | $214.16 | 0 |
| 03:43 PM | $214.04 | Up $0.12 | $214.04 | $213.95 | 700 |
| 03:42 PM | $213.92 | Down $ -0.14 | $213.96 | $213.92 | 800 |
| 03:40 PM | $214.06 | Down $ -0.23 | $214.16 | $214.00 | 900 |
| 03:40 PM | $214.06 | Up $0.00 | $214.16 | $214.00 | 0 |
| 03:36 PM | $214.29 | Down $ -0.02 | $214.29 | $214.29 | 100 |
| 03:36 PM | $214.29 | Up $0.00 | $214.29 | $214.29 | 0 |
| 03:36 PM | $214.29 | Up $0.00 | $214.29 | $214.29 | 0 |
| 03:36 PM | $214.29 | Up $0.00 | $214.29 | $214.29 | 0 |
| 03:35 PM | $214.31 | Down $ -0.13 | $214.31 | $214.31 | 100 |
| 03:34 PM | $214.44 | Down $ -0.14 | $214.62 | $214.44 | 2,000 |
| 03:30 PM | $214.58 | Up $0.25 | $214.58 | $214.57 | 200 |
| 03:30 PM | $214.58 | Up $0.00 | $214.58 | $214.57 | 0 |
| 03:30 PM | $214.58 | Up $0.00 | $214.58 | $214.57 | 0 |
| 03:30 PM | $214.58 | Up $0.00 | $214.58 | $214.57 | 0 |
| 03:29 PM | $214.33 | Up $0.34 | $214.33 | $214.31 | 600 |
| 03:22 PM | $213.99 | Down $ -0.01 | $213.99 | $213.99 | 100 |
| 03:22 PM | $213.99 | Up $0.00 | $213.99 | $213.99 | 0 |
| 03:22 PM | $213.99 | Up $0.00 | $213.99 | $213.99 | 0 |
| 03:22 PM | $213.99 | Up $0.00 | $213.99 | $213.99 | 0 |
| 03:22 PM | $213.99 | Up $0.00 | $213.99 | $213.99 | 0 |
| 03:22 PM | $213.99 | Up $0.00 | $213.99 | $213.99 | 0 |
| 03:22 PM | $213.99 | Up $0.00 | $213.99 | $213.99 | 0 |
| 03:20 PM | $214.00 | Up $0.03 | $214.00 | $213.96 | 800 |
| 03:20 PM | $214.00 | Up $0.00 | $214.00 | $213.96 | 0 |
| 03:18 PM | $213.97 | Up $0.23 | $213.98 | $213.97 | 400 |
| 03:18 PM | $213.97 | Up $0.00 | $213.98 | $213.97 | 0 |
| 03:16 PM | $213.74 | Up $0.00 | $213.74 | $213.74 | 100 |
| 03:16 PM | $213.74 | Up $0.00 | $213.74 | $213.74 | 0 |
| 03:13 PM | $213.74 | Up $0.13 | $213.75 | $213.62 | 500 |
| 03:13 PM | $213.74 | Up $0.00 | $213.75 | $213.62 | 0 |
| 03:13 PM | $213.74 | Up $0.00 | $213.75 | $213.62 | 0 |
| 03:09 PM | $213.61 | Down $ -0.09 | $213.64 | $213.61 | 1,100 |
| 03:09 PM | $213.61 | Up $0.00 | $213.64 | $213.61 | 0 |
| 03:09 PM | $213.61 | Up $0.00 | $213.64 | $213.61 | 0 |
| 03:09 PM | $213.61 | Up $0.00 | $213.64 | $213.61 | 0 |
| 03:07 PM | $213.70 | Down $ -0.03 | $213.70 | $213.70 | 100 |
| 03:07 PM | $213.70 | Up $0.00 | $213.70 | $213.70 | 0 |
| 03:06 PM | $213.73 | Down $ -0.02 | $213.82 | $213.73 | 300 |
| 03:04 PM | $213.75 | Down $ -0.02 | $213.76 | $213.75 | 500 |
| 03:04 PM | $213.75 | Up $0.00 | $213.76 | $213.75 | 0 |
| 03:01 PM | $213.77 | Down $ -0.06 | $213.77 | $213.77 | 100 |
| 03:01 PM | $213.77 | Up $0.00 | $213.77 | $213.77 | 0 |
| 03:01 PM | $213.77 | Up $0.00 | $213.77 | $213.77 | 0 |
| 03:00 PM | $213.83 | Down $ -0.14 | $213.94 | $213.83 | 1,000 |
| 02:59 PM | $213.97 | Down $ -0.26 | $214.04 | $213.97 | 500 |
| 02:53 PM | $214.23 | Down $ -0.30 | $214.38 | $214.23 | 300 |
| 02:53 PM | $214.23 | Up $0.00 | $214.38 | $214.23 | 0 |
| 02:53 PM | $214.23 | Up $0.00 | $214.38 | $214.23 | 0 |
| 02:53 PM | $214.23 | Up $0.00 | $214.38 | $214.23 | 0 |
| 02:53 PM | $214.23 | Up $0.00 | $214.38 | $214.23 | 0 |
| 02:53 PM | $214.23 | Up $0.00 | $214.38 | $214.23 | 0 |
| 02:52 PM | $214.53 | Up $0.00 | $214.53 | $214.53 | 100 |
| 02:50 PM | $214.53 | Down $ -0.10 | $214.53 | $214.50 | 600 |
| 02:50 PM | $214.53 | Up $0.00 | $214.53 | $214.50 | 0 |
| 02:48 PM | $214.63 | Down $ -0.02 | $214.63 | $214.63 | 100 |
| 02:48 PM | $214.63 | Up $0.00 | $214.63 | $214.63 | 0 |
| 02:47 PM | $214.65 | Up $0.24 | $214.66 | $214.56 | 400 |
| 02:40 PM | $214.41 | Up $0.11 | $214.41 | $214.41 | 100 |
| 02:40 PM | $214.41 | Up $0.00 | $214.41 | $214.41 | 0 |
| 02:40 PM | $214.41 | Up $0.00 | $214.41 | $214.41 | 0 |
| 02:40 PM | $214.41 | Up $0.00 | $214.41 | $214.41 | 0 |
| 02:40 PM | $214.41 | Up $0.00 | $214.41 | $214.41 | 0 |
| 02:40 PM | $214.41 | Up $0.00 | $214.41 | $214.41 | 0 |
| 02:40 PM | $214.41 | Up $0.00 | $214.41 | $214.41 | 0 |
| 02:38 PM | $214.30 | Up $0.15 | $214.30 | $214.30 | 100 |
| 02:38 PM | $214.30 | Up $0.00 | $214.30 | $214.30 | 0 |
| 02:30 PM | $214.15 | Up $0.14 | $214.15 | $214.15 | 100 |
| 02:30 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 02:30 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 02:30 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 02:30 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 02:30 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 02:30 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 02:30 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 02:29 PM | $214.01 | Up $0.00 | $214.06 | $214.01 | 400 |
| 02:25 PM | $214.01 | Up $0.13 | $214.07 | $214.01 | 400 |
| 02:25 PM | $214.01 | Up $0.00 | $214.07 | $214.01 | 0 |
| 02:25 PM | $214.01 | Up $0.00 | $214.07 | $214.01 | 0 |
| 02:25 PM | $214.01 | Up $0.00 | $214.07 | $214.01 | 0 |
| 02:22 PM | $213.88 | Up $0.03 | $213.88 | $213.86 | 200 |
| 02:22 PM | $213.88 | Up $0.00 | $213.88 | $213.86 | 0 |
| 02:22 PM | $213.88 | Up $0.00 | $213.88 | $213.86 | 0 |
| 02:20 PM | $213.85 | Down $ -0.11 | $213.91 | $213.85 | 300 |
| 02:20 PM | $213.85 | Up $0.00 | $213.91 | $213.85 | 0 |
| 02:19 PM | $213.96 | Down $ -0.09 | $213.96 | $213.96 | 200 |
| 02:18 PM | $214.05 | Up $0.05 | $214.05 | $214.00 | 200 |
| 02:13 PM | $214.00 | Up $0.03 | $214.08 | $213.97 | 700 |
| 02:13 PM | $214.00 | Up $0.00 | $214.08 | $213.97 | 0 |
| 02:13 PM | $214.00 | Up $0.00 | $214.08 | $213.97 | 0 |
| 02:13 PM | $214.00 | Up $0.00 | $214.08 | $213.97 | 0 |
| 02:13 PM | $214.00 | Up $0.00 | $214.08 | $213.97 | 0 |
| 02:12 PM | $213.97 | Down $ -0.03 | $213.97 | $213.97 | 100 |
| 02:07 PM | $214.00 | Down $ -0.01 | $214.00 | $213.80 | 900 |
| 02:07 PM | $214.00 | Up $0.00 | $214.00 | $213.80 | 0 |
| 02:07 PM | $214.00 | Up $0.00 | $214.00 | $213.80 | 0 |
| 02:07 PM | $214.00 | Up $0.00 | $214.00 | $213.80 | 0 |
| 02:07 PM | $214.00 | Up $0.00 | $214.00 | $213.80 | 0 |
| 02:03 PM | $214.01 | Up $0.01 | $214.01 | $214.01 | 200 |
| 02:03 PM | $214.01 | Up $0.00 | $214.01 | $214.01 | 0 |
| 02:03 PM | $214.01 | Up $0.00 | $214.01 | $214.01 | 0 |
| 02:03 PM | $214.01 | Up $0.00 | $214.01 | $214.01 | 0 |
| 02:02 PM | $214.00 | Down $ -0.02 | $214.00 | $214.00 | 100 |
| 02:01 PM | $214.02 | Down $ -0.33 | $214.23 | $214.02 | 300 |
| 01:57 PM | $214.35 | Down $ -0.15 | $214.35 | $214.35 | 100 |
| 01:57 PM | $214.35 | Up $0.00 | $214.35 | $214.35 | 0 |
| 01:57 PM | $214.35 | Up $0.00 | $214.35 | $214.35 | 0 |
| 01:57 PM | $214.35 | Up $0.00 | $214.35 | $214.35 | 0 |
| 01:56 PM | $214.50 | Up $0.04 | $214.50 | $214.38 | 300 |
| 01:54 PM | $214.46 | Down $ -0.09 | $214.46 | $214.46 | 200 |
| 01:54 PM | $214.46 | Up $0.00 | $214.46 | $214.46 | 0 |
| 01:53 PM | $214.55 | Down $ -0.03 | $214.55 | $214.55 | 100 |
| 01:48 PM | $214.59 | Down $ -0.01 | $214.59 | $214.59 | 300 |
| 01:48 PM | $214.59 | Up $0.00 | $214.59 | $214.59 | 0 |
| 01:48 PM | $214.59 | Up $0.00 | $214.59 | $214.59 | 0 |
| 01:48 PM | $214.59 | Up $0.00 | $214.59 | $214.59 | 0 |
| 01:48 PM | $214.59 | Up $0.00 | $214.59 | $214.59 | 0 |
| 01:45 PM | $214.60 | Down $ -0.37 | $214.82 | $214.60 | 700 |
| 01:45 PM | $214.60 | Up $0.00 | $214.82 | $214.60 | 0 |
| 01:45 PM | $214.60 | Up $0.00 | $214.82 | $214.60 | 0 |
| 01:42 PM | $214.97 | Up $0.28 | $214.97 | $214.97 | 100 |
| 01:42 PM | $214.97 | Up $0.00 | $214.97 | $214.97 | 0 |
| 01:42 PM | $214.97 | Up $0.00 | $214.97 | $214.97 | 0 |
| 01:41 PM | $214.69 | Up $0.25 | $214.69 | $214.40 | 300 |
| 01:38 PM | $214.45 | Down $ -0.15 | $214.59 | $214.44 | 1,000 |
| 01:38 PM | $214.45 | Up $0.00 | $214.59 | $214.44 | 0 |
| 01:38 PM | $214.45 | Up $0.00 | $214.59 | $214.44 | 0 |
| 01:37 PM | $214.59 | Down $ -0.04 | $214.59 | $214.59 | 300 |
| 01:36 PM | $214.63 | Up $0.01 | $214.63 | $214.61 | 700 |
| 01:31 PM | $214.62 | Down $ -0.16 | $214.73 | $214.62 | 300 |
| 01:31 PM | $214.62 | Up $0.00 | $214.73 | $214.62 | 0 |
| 01:31 PM | $214.62 | Up $0.00 | $214.73 | $214.62 | 0 |
| 01:31 PM | $214.62 | Up $0.00 | $214.73 | $214.62 | 0 |
| 01:31 PM | $214.62 | Up $0.00 | $214.73 | $214.62 | 0 |
| 01:30 PM | $214.78 | Up $0.34 | $214.78 | $214.78 | 100 |
| 01:23 PM | $214.44 | Up $0.19 | $214.44 | $214.44 | 100 |
| 01:23 PM | $214.44 | Up $0.00 | $214.44 | $214.44 | 0 |
| 01:23 PM | $214.44 | Up $0.00 | $214.44 | $214.44 | 0 |
| 01:23 PM | $214.44 | Up $0.00 | $214.44 | $214.44 | 0 |
| 01:23 PM | $214.44 | Up $0.00 | $214.44 | $214.44 | 0 |
| 01:23 PM | $214.44 | Up $0.00 | $214.44 | $214.44 | 0 |
| 01:23 PM | $214.44 | Up $0.00 | $214.44 | $214.44 | 0 |
| 01:21 PM | $214.25 | Up $0.16 | $214.25 | $214.25 | 100 |
| 01:21 PM | $214.25 | Up $0.00 | $214.25 | $214.25 | 0 |
| 01:18 PM | $214.09 | Down $ -0.06 | $214.09 | $214.09 | 100 |
| 01:18 PM | $214.09 | Up $0.00 | $214.09 | $214.09 | 0 |
| 01:18 PM | $214.09 | Up $0.00 | $214.09 | $214.09 | 0 |
| 01:16 PM | $214.15 | Down $ -0.19 | $214.15 | $214.15 | 100 |
| 01:16 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 01:15 PM | $214.34 | Down $ -0.01 | $214.34 | $214.34 | 200 |
| 01:10 PM | $214.35 | Down $ -0.13 | $214.38 | $214.35 | 500 |
| 01:10 PM | $214.35 | Up $0.00 | $214.38 | $214.35 | 0 |
| 01:10 PM | $214.35 | Up $0.00 | $214.38 | $214.35 | 0 |
| 01:10 PM | $214.35 | Up $0.00 | $214.38 | $214.35 | 0 |
| 01:10 PM | $214.35 | Up $0.00 | $214.38 | $214.35 | 0 |
| 01:09 PM | $214.48 | Up $0.12 | $214.48 | $214.44 | 200 |
| 01:05 PM | $214.36 | Up $0.21 | $214.36 | $214.36 | 100 |
| 01:05 PM | $214.36 | Up $0.00 | $214.36 | $214.36 | 0 |
| 01:05 PM | $214.36 | Up $0.00 | $214.36 | $214.36 | 0 |
| 01:05 PM | $214.36 | Up $0.00 | $214.36 | $214.36 | 0 |
| 12:59 PM | $214.15 | Up $0.02 | $214.15 | $214.11 | 600 |
| 12:59 PM | $214.15 | Up $0.00 | $214.15 | $214.11 | 0 |
| 12:59 PM | $214.15 | Up $0.00 | $214.15 | $214.11 | 0 |
| 12:59 PM | $214.15 | Up $0.00 | $214.15 | $214.11 | 0 |
| 12:59 PM | $214.15 | Up $0.00 | $214.15 | $214.11 | 0 |
| 12:59 PM | $214.15 | Up $0.00 | $214.15 | $214.11 | 0 |
| 12:57 PM | $214.13 | Down $ -0.08 | $214.13 | $214.13 | 100 |
| 12:57 PM | $214.13 | Up $0.00 | $214.13 | $214.13 | 0 |
| 12:55 PM | $214.21 | Down $ -0.19 | $214.21 | $214.21 | 100 |
| 12:55 PM | $214.21 | Up $0.00 | $214.21 | $214.21 | 0 |
| 12:54 PM | $214.40 | Down $ -0.13 | $214.40 | $214.40 | 300 |
| 12:49 PM | $214.53 | Up $0.10 | $214.53 | $214.53 | 100 |
| 12:49 PM | $214.53 | Up $0.00 | $214.53 | $214.53 | 0 |
| 12:49 PM | $214.53 | Up $0.00 | $214.53 | $214.53 | 0 |
| 12:49 PM | $214.53 | Up $0.00 | $214.53 | $214.53 | 0 |
| 12:49 PM | $214.53 | Up $0.00 | $214.53 | $214.53 | 0 |
| 12:47 PM | $214.43 | Up $0.13 | $214.44 | $214.41 | 500 |
| 12:47 PM | $214.43 | Up $0.00 | $214.44 | $214.41 | 0 |
| 12:46 PM | $214.31 | Up $0.09 | $214.31 | $214.20 | 200 |
| 12:43 PM | $214.22 | Down $ -0.10 | $214.32 | $214.22 | 400 |
| 12:43 PM | $214.22 | Up $0.00 | $214.32 | $214.22 | 0 |
| 12:43 PM | $214.22 | Up $0.00 | $214.32 | $214.22 | 0 |
| 12:42 PM | $214.32 | Up $0.00 | $214.32 | $214.23 | 200 |
| 12:41 PM | $214.32 | Up $0.13 | $214.32 | $214.32 | 100 |
| 12:37 PM | $214.19 | Down $ -0.10 | $214.19 | $214.19 | 100 |
| 12:37 PM | $214.19 | Up $0.00 | $214.19 | $214.19 | 0 |
| 12:37 PM | $214.19 | Up $0.00 | $214.19 | $214.19 | 0 |
| 12:37 PM | $214.19 | Up $0.00 | $214.19 | $214.19 | 0 |
| 12:35 PM | $214.29 | Up $0.14 | $214.29 | $214.29 | 100 |
| 12:35 PM | $214.29 | Up $0.00 | $214.29 | $214.29 | 0 |
| 12:34 PM | $214.15 | Down $ -0.22 | $214.37 | $214.15 | 400 |
| 12:29 PM | $214.37 | Up $0.14 | $214.51 | $214.37 | 200 |
| 12:29 PM | $214.37 | Up $0.00 | $214.51 | $214.37 | 0 |
| 12:29 PM | $214.37 | Up $0.00 | $214.51 | $214.37 | 0 |
| 12:29 PM | $214.37 | Up $0.00 | $214.51 | $214.37 | 0 |
| 12:29 PM | $214.37 | Up $0.00 | $214.51 | $214.37 | 0 |
| 12:25 PM | $214.23 | Down $ -0.13 | $214.25 | $214.23 | 200 |
| 12:25 PM | $214.23 | Up $0.00 | $214.25 | $214.23 | 0 |
| 12:25 PM | $214.23 | Up $0.00 | $214.25 | $214.23 | 0 |
| 12:25 PM | $214.23 | Up $0.00 | $214.25 | $214.23 | 0 |
| 12:23 PM | $214.36 | Down $ -0.07 | $214.36 | $214.34 | 200 |
| 12:23 PM | $214.36 | Up $0.00 | $214.36 | $214.34 | 0 |
| 12:21 PM | $214.43 | Down $ -0.27 | $214.43 | $214.43 | 100 |
| 12:21 PM | $214.43 | Up $0.00 | $214.43 | $214.43 | 0 |
| 12:19 PM | $214.70 | Up $0.00 | $214.70 | $214.70 | 200 |
| 12:19 PM | $214.70 | Up $0.00 | $214.70 | $214.70 | 0 |
| 12:18 PM | $214.70 | Down $ -0.01 | $214.70 | $214.70 | 100 |
| 12:17 PM | $214.71 | Down $ -0.14 | $214.71 | $214.71 | 100 |
| 12:14 PM | $214.85 | Up $0.22 | $214.85 | $214.84 | 200 |
| 12:14 PM | $214.85 | Up $0.00 | $214.85 | $214.84 | 0 |
| 12:14 PM | $214.85 | Up $0.00 | $214.85 | $214.84 | 0 |
| 12:11 PM | $214.63 | Down $ -0.15 | $214.63 | $214.63 | 100 |
| 12:11 PM | $214.63 | Up $0.00 | $214.63 | $214.63 | 0 |
| 12:11 PM | $214.63 | Up $0.00 | $214.63 | $214.63 | 0 |
| 12:10 PM | $214.78 | Up $0.18 | $214.78 | $214.77 | 400 |
| 12:08 PM | $214.60 | Down $ -0.01 | $214.62 | $214.60 | 600 |
| 12:08 PM | $214.60 | Up $0.00 | $214.62 | $214.60 | 0 |
| 12:02 PM | $214.61 | Down $ -0.04 | $214.61 | $214.61 | 100 |
| 12:02 PM | $214.61 | Up $0.00 | $214.61 | $214.61 | 0 |
| 12:02 PM | $214.61 | Up $0.00 | $214.61 | $214.61 | 0 |
| 12:02 PM | $214.61 | Up $0.00 | $214.61 | $214.61 | 0 |
| 12:02 PM | $214.61 | Up $0.00 | $214.61 | $214.61 | 0 |
| 12:02 PM | $214.61 | Up $0.00 | $214.61 | $214.61 | 0 |
| 11:59 AM | $214.65 | Up $0.02 | $214.65 | $214.65 | 100 |
| 11:59 AM | $214.65 | Up $0.00 | $214.65 | $214.65 | 0 |
| 11:59 AM | $214.65 | Up $0.00 | $214.65 | $214.65 | 0 |
| 11:58 AM | $214.63 | Down $ -0.16 | $214.69 | $214.63 | 200 |
| 11:57 AM | $214.79 | Down $ -0.36 | $215.14 | $214.79 | 1,100 |
| 11:56 AM | $215.15 | Down $ -0.12 | $215.15 | $215.15 | 100 |
| 11:55 AM | $215.27 | Up $0.26 | $215.27 | $215.27 | 100 |
| 11:47 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 100 |
| 11:47 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 11:47 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 11:47 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 11:47 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 11:47 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 11:47 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 11:47 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 11:45 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 100 |
| 11:45 AM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 11:43 AM | $215.01 | Down $ -0.28 | $215.16 | $215.01 | 400 |
| 11:43 AM | $215.01 | Up $0.00 | $215.16 | $215.01 | 0 |
| 11:41 AM | $215.29 | Down $ -0.03 | $215.29 | $215.29 | 100 |
| 11:41 AM | $215.29 | Up $0.00 | $215.29 | $215.29 | 0 |
| 11:40 AM | $215.32 | Down $ -0.08 | $215.33 | $215.32 | 200 |
| 11:38 AM | $215.40 | Up $0.00 | $215.53 | $215.40 | 1,200 |
| 11:38 AM | $215.40 | Up $0.00 | $215.53 | $215.40 | 0 |
| 11:26 AM | $215.40 | Down $0.00 | $215.40 | $215.38 | 600 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:26 AM | $215.40 | Up $0.00 | $215.40 | $215.38 | 0 |
| 11:25 AM | $215.40 | Down $ -0.06 | $215.40 | $215.40 | 400 |
| 11:22 AM | $215.46 | Down $ -0.01 | $215.47 | $215.46 | 400 |
| 11:22 AM | $215.46 | Up $0.00 | $215.47 | $215.46 | 0 |
| 11:22 AM | $215.46 | Up $0.00 | $215.47 | $215.46 | 0 |
| 11:20 AM | $215.47 | Up $0.25 | $215.47 | $215.47 | 200 |
| 11:20 AM | $215.47 | Up $0.00 | $215.47 | $215.47 | 0 |
| 11:18 AM | $215.22 | Up $0.22 | $215.41 | $215.22 | 2,200 |
| 11:18 AM | $215.22 | Up $0.00 | $215.41 | $215.22 | 0 |
| 11:17 AM | $215.00 | Up $0.32 | $215.00 | $215.00 | 100 |
| 11:13 AM | $214.68 | Down $ -0.08 | $214.68 | $214.68 | 100 |
| 11:13 AM | $214.68 | Up $0.00 | $214.68 | $214.68 | 0 |
| 11:13 AM | $214.68 | Up $0.00 | $214.68 | $214.68 | 0 |
| 11:13 AM | $214.68 | Up $0.00 | $214.68 | $214.68 | 0 |
| 11:11 AM | $214.76 | Down $ -0.11 | $214.76 | $214.76 | 300 |
| 11:11 AM | $214.76 | Up $0.00 | $214.76 | $214.76 | 0 |
| 11:07 AM | $214.87 | Up $0.18 | $214.87 | $214.71 | 400 |
| 11:07 AM | $214.87 | Up $0.00 | $214.87 | $214.71 | 0 |
| 11:07 AM | $214.87 | Up $0.00 | $214.87 | $214.71 | 0 |
| 11:07 AM | $214.87 | Up $0.00 | $214.87 | $214.71 | 0 |
| 11:05 AM | $214.69 | Down $ -0.04 | $214.83 | $214.69 | 300 |
| 11:05 AM | $214.69 | Up $0.00 | $214.83 | $214.69 | 0 |
| 11:04 AM | $214.73 | Down $ -0.14 | $214.74 | $214.73 | 300 |
| 11:02 AM | $214.87 | Down $ -0.19 | $215.21 | $214.87 | 1,500 |
| 11:02 AM | $214.87 | Up $0.00 | $215.21 | $214.87 | 0 |
| 11:01 AM | $215.06 | Up $0.00 | $215.06 | $215.06 | 300 |
| 10:57 AM | $215.06 | Up $0.12 | $215.23 | $215.06 | 900 |
| 10:57 AM | $215.06 | Up $0.00 | $215.23 | $215.06 | 0 |
| 10:57 AM | $215.06 | Up $0.00 | $215.23 | $215.06 | 0 |
| 10:57 AM | $215.06 | Up $0.00 | $215.23 | $215.06 | 0 |
| 10:56 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 100 |
| 10:54 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 500 |
| 10:54 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 10:53 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 100 |
| 10:52 AM | $214.94 | Down $ -0.01 | $214.94 | $214.94 | 100 |
| 10:51 AM | $214.95 | Up $0.04 | $214.95 | $214.95 | 100 |
| 10:50 AM | $214.91 | Down $ -0.11 | $214.97 | $214.91 | 300 |
| 10:49 AM | $215.02 | Down $ -0.07 | $215.02 | $215.02 | 200 |
| 10:48 AM | $215.09 | Down $ -0.03 | $215.09 | $215.04 | 300 |
| 10:47 AM | $215.12 | Up $0.14 | $215.12 | $215.08 | 200 |
| 10:46 AM | $214.98 | Up $0.02 | $214.98 | $214.98 | 100 |
| 10:45 AM | $214.96 | Down $ -0.09 | $215.04 | $214.96 | 600 |
| 10:44 AM | $215.05 | Up $0.11 | $215.05 | $215.03 | 500 |
| 10:41 AM | $214.94 | Down $ -0.29 | $215.00 | $214.94 | 300 |
| 10:41 AM | $214.94 | Up $0.00 | $215.00 | $214.94 | 0 |
| 10:41 AM | $214.94 | Up $0.00 | $215.00 | $214.94 | 0 |
| 10:40 AM | $215.23 | Up $0.18 | $215.23 | $215.12 | 200 |
| 10:37 AM | $215.05 | Up $0.01 | $215.05 | $214.72 | 1,800 |
| 10:37 AM | $215.05 | Up $0.00 | $215.05 | $214.72 | 0 |
| 10:37 AM | $215.05 | Up $0.00 | $215.05 | $214.72 | 0 |
| 10:33 AM | $215.04 | Down $ -0.03 | $215.04 | $215.04 | 200 |
| 10:33 AM | $215.04 | Up $0.00 | $215.04 | $215.04 | 0 |
| 10:33 AM | $215.04 | Up $0.00 | $215.04 | $215.04 | 0 |
| 10:33 AM | $215.04 | Up $0.00 | $215.04 | $215.04 | 0 |
| 10:32 AM | $215.07 | Down $ -0.06 | $215.11 | $215.07 | 300 |
| 10:31 AM | $215.13 | Up $0.02 | $215.23 | $215.13 | 1,000 |
| 10:30 AM | $215.11 | Down $ -0.01 | $215.30 | $215.11 | 600 |
| 10:29 AM | $215.12 | Up $0.07 | $215.12 | $215.05 | 600 |
| 10:28 AM | $215.05 | Down $ -0.30 | $215.26 | $215.05 | 500 |
| 10:27 AM | $215.35 | Down $ -0.22 | $215.59 | $215.35 | 1,000 |
| 10:26 AM | $215.57 | Down $ -0.06 | $215.69 | $215.57 | 600 |
| 10:24 AM | $215.63 | Up $0.18 | $215.63 | $215.58 | 200 |
| 10:24 AM | $215.63 | Up $0.00 | $215.63 | $215.58 | 0 |
| 10:23 AM | $215.45 | Up $0.08 | $215.45 | $215.39 | 300 |
| 10:22 AM | $215.37 | Up $0.02 | $215.37 | $215.37 | 100 |
| 10:21 AM | $215.35 | Down $ -0.15 | $215.46 | $215.35 | 300 |
| 10:20 AM | $215.50 | Up $0.02 | $215.50 | $215.44 | 300 |
| 10:19 AM | $215.48 | Down $ -0.08 | $215.50 | $215.48 | 300 |
| 10:18 AM | $215.56 | Down $ -0.10 | $215.56 | $215.55 | 300 |
| 10:17 AM | $215.66 | Down $ -0.05 | $215.66 | $215.66 | 100 |
| 10:16 AM | $215.71 | Up $0.05 | $215.71 | $215.60 | 600 |
| 10:15 AM | $215.66 | Up $0.08 | $215.67 | $215.47 | 500 |
| 10:14 AM | $215.58 | Down $ -0.01 | $215.68 | $215.58 | 300 |
| 10:13 AM | $215.59 | Up $0.05 | $215.59 | $215.59 | 200 |
| 10:12 AM | $215.54 | Down $ -0.02 | $215.54 | $215.44 | 1,100 |
| 10:11 AM | $215.56 | Down $ -0.19 | $215.66 | $215.56 | 400 |
| 10:10 AM | $215.75 | Up $0.13 | $215.75 | $215.68 | 400 |
| 10:09 AM | $215.62 | Down $ -0.31 | $215.69 | $215.59 | 1,000 |
| 10:08 AM | $215.93 | Down $ -0.05 | $216.11 | $215.93 | 900 |
| 10:07 AM | $215.98 | Up $0.38 | $215.98 | $215.98 | 200 |
| 10:05 AM | $215.60 | Down $ -0.19 | $215.61 | $215.45 | 1,300 |
| 10:05 AM | $215.60 | Up $0.00 | $215.61 | $215.45 | 0 |
| 10:04 AM | $215.79 | Up $0.18 | $215.79 | $215.66 | 200 |
| 10:03 AM | $215.61 | Up $0.12 | $215.61 | $215.56 | 300 |
| 10:01 AM | $215.49 | Up $0.39 | $215.49 | $215.36 | 700 |
| 10:01 AM | $215.49 | Up $0.00 | $215.49 | $215.36 | 0 |
| 10:00 AM | $215.10 | Down $ -0.05 | $215.10 | $215.10 | 100 |
| 09:59 AM | $215.15 | Up $0.08 | $215.15 | $215.15 | 100 |
| 09:58 AM | $215.07 | Down $ -0.07 | $215.07 | $215.02 | 500 |
| 09:57 AM | $215.14 | Down $ -0.16 | $215.16 | $215.14 | 200 |
| 09:56 AM | $215.30 | Down $ -0.08 | $215.32 | $215.15 | 900 |
| 09:55 AM | $215.38 | Down $ -0.06 | $215.43 | $215.31 | 1,000 |
| 09:54 AM | $215.44 | Down $ -0.15 | $215.64 | $215.44 | 800 |
| 09:53 AM | $215.59 | Up $0.27 | $215.59 | $215.45 | 200 |
| 09:52 AM | $215.32 | Up $0.37 | $215.32 | $215.09 | 200 |
| 09:51 AM | $214.95 | Down $ -0.43 | $215.36 | $214.84 | 1,800 |
| 09:49 AM | $215.38 | Up $0.09 | $215.38 | $215.22 | 600 |
| 09:49 AM | $215.38 | Up $0.00 | $215.38 | $215.22 | 0 |
| 09:48 AM | $215.29 | Down $ -0.30 | $215.43 | $215.28 | 700 |
| 09:47 AM | $215.59 | Down $ -0.25 | $215.97 | $215.59 | 800 |
| 09:46 AM | $215.84 | Down $ -0.13 | $216.06 | $215.84 | 600 |
| 09:45 AM | $215.97 | Down $ -0.47 | $216.32 | $215.87 | 1,800 |
| 09:43 AM | $216.44 | Up $0.13 | $216.44 | $216.25 | 900 |
| 09:43 AM | $216.44 | Up $0.00 | $216.44 | $216.25 | 0 |
| 09:42 AM | $216.31 | Up $0.20 | $216.33 | $216.20 | 500 |
| 09:41 AM | $216.11 | Up $0.54 | $216.11 | $215.72 | 900 |
| 09:40 AM | $215.57 | Up $0.32 | $216.16 | $215.38 | 1,900 |
| 09:39 AM | $215.25 | Down $ -0.64 | $215.72 | $215.04 | 1,100 |
| 09:38 AM | $215.89 | Down $ -0.75 | $216.10 | $215.89 | 1,500 |
| 09:37 AM | $216.64 | Up $0.21 | $216.64 | $216.38 | 200 |
| 09:36 AM | $216.43 | Down $ -0.85 | $217.01 | $216.05 | 1,900 |
| 09:35 AM | $217.28 | Down $ -0.85 | $217.78 | $217.28 | 800 |
| 09:32 AM | $218.13 | Up $0.46 | $218.13 | $218.13 | 100 |
| 09:32 AM | $218.13 | Up $0.00 | $218.13 | $218.13 | 0 |
| 09:32 AM | $218.13 | Up $0.00 | $218.13 | $218.13 | 0 |
| 09:30 AM | $217.67 | Down $ -0.76 | $217.67 | $217.67 | 2,600 |
| 09:30 AM | $217.67 | Up $0.00 | $217.67 | $217.67 | 0 |
| Previous close | $218.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $214.30 | $214.61 | $214.97 | $213.61 | 90,200 |
| 13-01-2025 | $218.43 | $218.67 | $219.71 | $218.42 | 77,100 |
| 10-01-2025 | $221.01 | $220.07 | $221.77 | $220.00 | 98,100 |
| 09-01-2025 | $222.90 | $223.65 | $224.57 | $222.90 | 34,900 |
| 08-01-2025 | $224.79 | $225.46 | $225.92 | $223.55 | 101,800 |
| 07-01-2025 | $222.87 | $223.42 | $224.00 | $222.13 | 95,800 |
| 06-01-2025 | $222.35 | $223.15 | $224.03 | $221.49 | 53,500 |
| 03-01-2025 | $226.50 | $227.39 | $227.42 | $225.58 | 97,100 |
| 02-01-2025 | $223.77 | $225.36 | $225.41 | $223.47 | 51,500 |
| 31-12-2024 | $223.54 | $223.22 | $224.36 | $223.18 | 30,700 |
| 30-12-2024 | $223.68 | $223.73 | $224.34 | $223.04 | 42,200 |
| 27-12-2024 | $226.94 | $226.41 | $227.02 | $226.21 | 29,800 |
| 24-12-2024 | $227.50 | $227.29 | $227.65 | $227.21 | 8,200 |
| 23-12-2024 | $228.57 | $228.40 | $228.91 | $227.90 | 48,900 |
| 20-12-2024 | $226.67 | $228.34 | $228.70 | $226.38 | 281,900 |
| 19-12-2024 | $227.04 | $226.86 | $228.86 | $226.86 | 105,500 |
| 18-12-2024 | $227.31 | $227.64 | $229.26 | $226.99 | 119,800 |
| 17-12-2024 | $228.75 | $232.39 | $232.39 | $228.43 | 168,200 |
| 16-12-2024 | $233.70 | $234.03 | $234.39 | $233.29 | 88,700 |
| 13-12-2024 | $234.90 | $236.52 | $236.56 | $234.23 | 70,900 |
| 12-12-2024 | $237.96 | $239.55 | $239.79 | $237.76 | 82,500 |
| 11-12-2024 | $235.75 | $234.29 | $235.82 | $234.06 | 129,200 |
| 10-12-2024 | $234.05 | $234.94 | $235.28 | $233.91 | 107,000 |
| 09-12-2024 | $234.61 | $235.16 | $235.16 | $232.79 | 83,700 |
| 06-12-2024 | $234.44 | $236.28 | $236.28 | $234.10 | 59,800 |
| 05-12-2024 | $235.99 | $236.91 | $237.52 | $235.95 | 81,600 |
| 04-12-2024 | $230.96 | $231.41 | $231.85 | $229.49 | 85,800 |
| 03-12-2024 | $229.85 | $230.25 | $231.29 | $229.41 | 82,100 |
| 02-12-2024 | $227.02 | $224.64 | $227.09 | $224.06 | 77,500 |
| 29-11-2024 | $225.05 | $224.03 | $225.47 | $223.74 | 73,600 |
Graphs are not available, please refer to the detailed table