Find a quote
ATKINSREALIS GROUP INC
67.00 Down -0.26 (-0.39 %)
Delayed : 2024/10/25 16:00:01
- Previous close $67.26
- Opening $67.22
- Today High $67.36
- Today Low $66.48
- Price Bid $66.86
- Price Ask $66.86
- 52 Weeks High $68.09
- 52 Weeks Low $37.09
- Size Bid 1
- Size Ask 10
- Volume 408,204
Fundamentals
- P/E Ratio : 36.41
- Earnings/Share : 1.29
- Dividends/Share : $0.02
- Current Div. Yield : 0.12
- Market Cap (M) : 11,743.45
- Shares Out (M) : 175.28
- Exchange : XTSE
- Ex Dividend Date : 2024/08/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.00 | Up $0.01 | $67.00 | $67.00 | 120,100 |
| 03:59 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 7,500 |
| 03:58 PM | $66.99 | Down $ -0.01 | $67.00 | $66.99 | 3,800 |
| 03:57 PM | $67.00 | Up $0.01 | $67.00 | $66.98 | 1,500 |
| 03:56 PM | $66.99 | Down $ -0.01 | $66.99 | $66.98 | 500 |
| 03:55 PM | $67.00 | Up $0.03 | $67.00 | $66.95 | 6,300 |
| 03:53 PM | $66.97 | Up $0.01 | $66.99 | $66.97 | 1,400 |
| 03:53 PM | $66.97 | Up $0.00 | $66.99 | $66.97 | 0 |
| 03:52 PM | $66.96 | Down $ -0.02 | $66.98 | $66.96 | 3,400 |
| 03:51 PM | $66.98 | Up $0.00 | $66.98 | $66.97 | 400 |
| 03:50 PM | $66.98 | Up $0.00 | $67.00 | $66.97 | 9,700 |
| 03:49 PM | $66.98 | Up $0.00 | $66.98 | $66.98 | 700 |
| 03:48 PM | $66.98 | Down $ -0.01 | $67.00 | $66.98 | 3,300 |
| 03:47 PM | $66.99 | Up $0.01 | $67.00 | $66.99 | 1,700 |
| 03:46 PM | $66.98 | Up $0.02 | $66.98 | $66.96 | 1,100 |
| 03:45 PM | $66.96 | Down $ -0.02 | $66.98 | $66.95 | 3,100 |
| 03:44 PM | $66.98 | Down $ -0.01 | $66.98 | $66.98 | 200 |
| 03:43 PM | $66.99 | Down $ -0.02 | $67.01 | $66.98 | 3,300 |
| 03:42 PM | $67.01 | Up $0.05 | $67.01 | $66.96 | 3,300 |
| 03:41 PM | $66.95 | Up $0.00 | $66.97 | $66.95 | 500 |
| 03:40 PM | $66.95 | Down $ -0.03 | $66.97 | $66.95 | 500 |
| 03:38 PM | $66.99 | Down $ -0.02 | $67.00 | $66.99 | 2,200 |
| 03:38 PM | $66.99 | Up $0.00 | $67.00 | $66.99 | 0 |
| 03:37 PM | $67.00 | Down $ -0.03 | $67.06 | $67.00 | 4,800 |
| 03:36 PM | $67.03 | Down $ -0.03 | $67.05 | $67.01 | 4,200 |
| 03:35 PM | $67.06 | Up $0.02 | $67.06 | $67.05 | 1,800 |
| 03:34 PM | $67.04 | Up $0.01 | $67.04 | $67.04 | 1,300 |
| 03:33 PM | $67.03 | Up $0.06 | $67.03 | $66.97 | 17,800 |
| 03:31 PM | $66.97 | Up $0.02 | $66.97 | $66.97 | 300 |
| 03:31 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 0 |
| 03:28 PM | $66.95 | Down $ -0.01 | $66.95 | $66.95 | 300 |
| 03:28 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 03:28 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 03:27 PM | $66.96 | Down $ -0.01 | $66.97 | $66.96 | 500 |
| 03:26 PM | $66.97 | Up $0.05 | $66.97 | $66.94 | 400 |
| 03:25 PM | $66.92 | Up $0.02 | $66.92 | $66.91 | 1,000 |
| 03:24 PM | $66.90 | Down $ -0.01 | $66.91 | $66.90 | 500 |
| 03:22 PM | $66.91 | Up $0.01 | $66.92 | $66.89 | 1,500 |
| 03:22 PM | $66.91 | Up $0.00 | $66.92 | $66.89 | 0 |
| 03:20 PM | $66.90 | Down $ -0.02 | $66.90 | $66.90 | 100 |
| 03:20 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 0 |
| 03:19 PM | $66.92 | Down $ -0.02 | $66.93 | $66.92 | 500 |
| 03:17 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 100 |
| 03:17 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 03:16 PM | $66.94 | Down $ -0.01 | $66.94 | $66.93 | 1,600 |
| 03:15 PM | $66.95 | Up $0.03 | $66.95 | $66.91 | 2,400 |
| 03:14 PM | $66.92 | Down $ -0.04 | $66.97 | $66.92 | 1,100 |
| 03:11 PM | $66.96 | Up $0.04 | $66.96 | $66.94 | 400 |
| 03:11 PM | $66.96 | Up $0.00 | $66.96 | $66.94 | 0 |
| 03:11 PM | $66.96 | Up $0.00 | $66.96 | $66.94 | 0 |
| 03:07 PM | $66.92 | Down $ -0.03 | $66.95 | $66.92 | 600 |
| 03:07 PM | $66.92 | Up $0.00 | $66.95 | $66.92 | 0 |
| 03:07 PM | $66.92 | Up $0.00 | $66.95 | $66.92 | 0 |
| 03:07 PM | $66.92 | Up $0.00 | $66.95 | $66.92 | 0 |
| 03:05 PM | $66.95 | Down $ -0.02 | $67.00 | $66.95 | 1,900 |
| 03:05 PM | $66.95 | Up $0.00 | $67.00 | $66.95 | 0 |
| 03:04 PM | $66.98 | Down $ -0.02 | $66.98 | $66.98 | 100 |
| 03:02 PM | $66.99 | Up $0.01 | $66.99 | $66.99 | 100 |
| 03:02 PM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 03:01 PM | $66.98 | Up $0.00 | $66.98 | $66.98 | 100 |
| 03:00 PM | $66.98 | Down $0.00 | $66.99 | $66.97 | 600 |
| 02:59 PM | $66.99 | Down $ -0.03 | $66.99 | $66.99 | 100 |
| 02:58 PM | $67.01 | Up $0.02 | $67.01 | $66.99 | 2,400 |
| 02:56 PM | $66.99 | Down $ -0.05 | $66.99 | $66.97 | 1,700 |
| 02:56 PM | $66.99 | Up $0.00 | $66.99 | $66.97 | 0 |
| 02:55 PM | $67.04 | Up $0.03 | $67.04 | $67.04 | 100 |
| 02:54 PM | $67.02 | Up $0.06 | $67.02 | $66.97 | 2,300 |
| 02:52 PM | $66.95 | Down $ -0.02 | $66.95 | $66.95 | 100 |
| 02:52 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 02:50 PM | $66.97 | Up $0.00 | $66.98 | $66.97 | 300 |
| 02:50 PM | $66.97 | Up $0.00 | $66.98 | $66.97 | 0 |
| 02:48 PM | $66.97 | Up $0.04 | $66.97 | $66.96 | 600 |
| 02:48 PM | $66.97 | Up $0.00 | $66.97 | $66.96 | 0 |
| 02:46 PM | $66.93 | Up $0.00 | $66.96 | $66.93 | 500 |
| 02:46 PM | $66.93 | Up $0.00 | $66.96 | $66.93 | 0 |
| 02:45 PM | $66.93 | Up $0.01 | $66.93 | $66.93 | 100 |
| 02:43 PM | $66.92 | Down $ -0.01 | $66.92 | $66.92 | 100 |
| 02:43 PM | $66.92 | Up $0.00 | $66.92 | $66.92 | 0 |
| 02:42 PM | $66.93 | Down $ -0.01 | $66.93 | $66.93 | 100 |
| 02:41 PM | $66.94 | Down $ -0.02 | $66.94 | $66.94 | 300 |
| 02:40 PM | $66.96 | Up $0.02 | $66.97 | $66.95 | 900 |
| 02:39 PM | $66.94 | Up $0.01 | $66.94 | $66.94 | 400 |
| 02:37 PM | $66.93 | Up $0.03 | $66.93 | $66.93 | 200 |
| 02:37 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 02:36 PM | $66.90 | Down $ -0.03 | $66.92 | $66.90 | 200 |
| 02:34 PM | $66.93 | Up $0.04 | $66.93 | $66.91 | 600 |
| 02:34 PM | $66.93 | Up $0.00 | $66.93 | $66.91 | 0 |
| 02:32 PM | $66.89 | Down $0.00 | $66.89 | $66.89 | 100 |
| 02:32 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 0 |
| 02:29 PM | $66.90 | Up $0.02 | $66.90 | $66.90 | 100 |
| 02:29 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 0 |
| 02:29 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 0 |
| 02:24 PM | $66.88 | Down $ -0.01 | $66.88 | $66.88 | 100 |
| 02:24 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 02:24 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 02:24 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 02:24 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 02:21 PM | $66.89 | Down $ -0.01 | $66.90 | $66.89 | 600 |
| 02:21 PM | $66.89 | Up $0.00 | $66.90 | $66.89 | 0 |
| 02:21 PM | $66.89 | Up $0.00 | $66.90 | $66.89 | 0 |
| 02:20 PM | $66.90 | Up $0.02 | $66.94 | $66.87 | 2,500 |
| 02:19 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 200 |
| 02:18 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 400 |
| 02:17 PM | $66.87 | Down $ -0.01 | $66.87 | $66.86 | 500 |
| 02:15 PM | $66.88 | Up $0.00 | $66.88 | $66.87 | 700 |
| 02:15 PM | $66.88 | Up $0.00 | $66.88 | $66.87 | 0 |
| 02:14 PM | $66.88 | Up $0.02 | $66.88 | $66.88 | 700 |
| 02:13 PM | $66.86 | Down $ -0.02 | $66.86 | $66.86 | 100 |
| 02:11 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 600 |
| 02:11 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 02:10 PM | $66.88 | Up $0.01 | $66.88 | $66.88 | 100 |
| 02:09 PM | $66.87 | Up $0.02 | $66.87 | $66.85 | 1,100 |
| 02:08 PM | $66.85 | Down $ -0.03 | $66.86 | $66.85 | 500 |
| 02:06 PM | $66.88 | Up $0.03 | $66.88 | $66.88 | 100 |
| 02:06 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 02:04 PM | $66.85 | Up $0.02 | $66.85 | $66.85 | 1,000 |
| 02:04 PM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 02:03 PM | $66.84 | Down $ -0.01 | $66.85 | $66.84 | 1,600 |
| 02:02 PM | $66.85 | Down $ -0.03 | $66.85 | $66.85 | 400 |
| 02:01 PM | $66.88 | Up $0.03 | $66.88 | $66.88 | 200 |
| 01:56 PM | $66.85 | Down $ -0.04 | $66.87 | $66.85 | 1,700 |
| 01:56 PM | $66.85 | Up $0.00 | $66.87 | $66.85 | 0 |
| 01:56 PM | $66.85 | Up $0.00 | $66.87 | $66.85 | 0 |
| 01:56 PM | $66.85 | Up $0.00 | $66.87 | $66.85 | 0 |
| 01:56 PM | $66.85 | Up $0.00 | $66.87 | $66.85 | 0 |
| 01:51 PM | $66.89 | Down $ -0.02 | $66.89 | $66.86 | 1,500 |
| 01:51 PM | $66.89 | Up $0.00 | $66.89 | $66.86 | 0 |
| 01:51 PM | $66.89 | Up $0.00 | $66.89 | $66.86 | 0 |
| 01:51 PM | $66.89 | Up $0.00 | $66.89 | $66.86 | 0 |
| 01:51 PM | $66.89 | Up $0.00 | $66.89 | $66.86 | 0 |
| 01:50 PM | $66.91 | Up $0.00 | $66.91 | $66.89 | 200 |
| 01:49 PM | $66.91 | Up $0.06 | $66.91 | $66.90 | 600 |
| 01:48 PM | $66.85 | Down $ -0.03 | $66.88 | $66.85 | 300 |
| 01:47 PM | $66.88 | Up $0.03 | $66.91 | $66.87 | 900 |
| 01:44 PM | $66.85 | Up $0.01 | $66.85 | $66.84 | 600 |
| 01:44 PM | $66.85 | Up $0.00 | $66.85 | $66.84 | 0 |
| 01:44 PM | $66.85 | Up $0.00 | $66.85 | $66.84 | 0 |
| 01:43 PM | $66.84 | Down $ -0.01 | $66.85 | $66.84 | 700 |
| 01:41 PM | $66.85 | Up $0.02 | $66.85 | $66.85 | 200 |
| 01:41 PM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 01:35 PM | $66.83 | Down $ -0.03 | $66.84 | $66.83 | 700 |
| 01:35 PM | $66.83 | Up $0.00 | $66.84 | $66.83 | 0 |
| 01:35 PM | $66.83 | Up $0.00 | $66.84 | $66.83 | 0 |
| 01:35 PM | $66.83 | Up $0.00 | $66.84 | $66.83 | 0 |
| 01:35 PM | $66.83 | Up $0.00 | $66.84 | $66.83 | 0 |
| 01:35 PM | $66.83 | Up $0.00 | $66.84 | $66.83 | 0 |
| 01:33 PM | $66.86 | Up $0.02 | $66.86 | $66.86 | 200 |
| 01:33 PM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 01:32 PM | $66.84 | Down $ -0.01 | $66.85 | $66.84 | 300 |
| 01:31 PM | $66.85 | Up $0.01 | $66.85 | $66.85 | 500 |
| 01:30 PM | $66.84 | Up $0.01 | $66.84 | $66.84 | 400 |
| 01:22 PM | $66.84 | Down $ -0.01 | $66.84 | $66.82 | 700 |
| 01:22 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 01:22 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 01:22 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 01:22 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 01:22 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 01:22 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 01:22 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 01:21 PM | $66.84 | Down $ -0.01 | $66.85 | $66.81 | 400 |
| 01:17 PM | $66.85 | Up $0.02 | $66.85 | $66.85 | 600 |
| 01:17 PM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 01:17 PM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 01:17 PM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 01:16 PM | $66.83 | Up $0.00 | $66.83 | $66.83 | 100 |
| 01:13 PM | $66.83 | Down $ -0.04 | $66.86 | $66.82 | 1,200 |
| 01:13 PM | $66.83 | Up $0.00 | $66.86 | $66.82 | 0 |
| 01:13 PM | $66.83 | Up $0.00 | $66.86 | $66.82 | 0 |
| 01:12 PM | $66.87 | Up $0.07 | $66.87 | $66.82 | 800 |
| 01:08 PM | $66.80 | Up $0.06 | $66.82 | $66.75 | 1,200 |
| 01:08 PM | $66.80 | Up $0.00 | $66.82 | $66.75 | 0 |
| 01:08 PM | $66.80 | Up $0.00 | $66.82 | $66.75 | 0 |
| 01:08 PM | $66.80 | Up $0.00 | $66.82 | $66.75 | 0 |
| 01:06 PM | $66.74 | Up $0.04 | $66.74 | $66.72 | 700 |
| 01:06 PM | $66.74 | Up $0.00 | $66.74 | $66.72 | 0 |
| 01:05 PM | $66.70 | Down $ -0.02 | $66.70 | $66.70 | 200 |
| 01:03 PM | $66.72 | Down $ -0.08 | $66.77 | $66.72 | 1,000 |
| 01:03 PM | $66.72 | Up $0.00 | $66.77 | $66.72 | 0 |
| 01:02 PM | $66.80 | Up $0.00 | $66.81 | $66.79 | 1,400 |
| 01:01 PM | $66.80 | Down $ -0.06 | $66.86 | $66.80 | 2,600 |
| 01:00 PM | $66.86 | Down $ -0.01 | $66.86 | $66.86 | 300 |
| 12:54 PM | $66.87 | Down $ -0.02 | $66.90 | $66.87 | 600 |
| 12:54 PM | $66.87 | Up $0.00 | $66.90 | $66.87 | 0 |
| 12:54 PM | $66.87 | Up $0.00 | $66.90 | $66.87 | 0 |
| 12:54 PM | $66.87 | Up $0.00 | $66.90 | $66.87 | 0 |
| 12:54 PM | $66.87 | Up $0.00 | $66.90 | $66.87 | 0 |
| 12:54 PM | $66.87 | Up $0.00 | $66.90 | $66.87 | 0 |
| 12:52 PM | $66.89 | Up $0.01 | $66.89 | $66.88 | 1,400 |
| 12:52 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 0 |
| 12:46 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 100 |
| 12:46 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:46 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:46 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:46 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:46 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:42 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 100 |
| 12:42 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:42 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:42 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:41 PM | $66.88 | Down $ -0.01 | $66.88 | $66.88 | 100 |
| 12:37 PM | $66.89 | Down $ -0.01 | $66.89 | $66.89 | 200 |
| 12:37 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 0 |
| 12:37 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 0 |
| 12:37 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 0 |
| 12:36 PM | $66.90 | Down $ -0.04 | $66.93 | $66.89 | 2,000 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 100 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:21 PM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 12:17 PM | $66.94 | Up $0.01 | $66.96 | $66.94 | 300 |
| 12:17 PM | $66.94 | Up $0.00 | $66.96 | $66.94 | 0 |
| 12:17 PM | $66.94 | Up $0.00 | $66.96 | $66.94 | 0 |
| 12:17 PM | $66.94 | Up $0.00 | $66.96 | $66.94 | 0 |
| 12:16 PM | $66.93 | Down $ -0.02 | $66.93 | $66.93 | 300 |
| 12:13 PM | $66.95 | Down $ -0.01 | $66.96 | $66.95 | 1,400 |
| 12:13 PM | $66.95 | Up $0.00 | $66.96 | $66.95 | 0 |
| 12:13 PM | $66.95 | Up $0.00 | $66.96 | $66.95 | 0 |
| 12:12 PM | $66.96 | Down $ -0.02 | $66.96 | $66.87 | 2,300 |
| 12:08 PM | $66.98 | Down $ -0.02 | $66.98 | $66.96 | 400 |
| 12:08 PM | $66.98 | Up $0.00 | $66.98 | $66.96 | 0 |
| 12:08 PM | $66.98 | Up $0.00 | $66.98 | $66.96 | 0 |
| 12:08 PM | $66.98 | Up $0.00 | $66.98 | $66.96 | 0 |
| 12:06 PM | $67.00 | Up $0.01 | $67.00 | $66.98 | 600 |
| 12:06 PM | $67.00 | Up $0.00 | $67.00 | $66.98 | 0 |
| 12:05 PM | $66.99 | Down $ -0.01 | $66.99 | $66.99 | 200 |
| 12:04 PM | $67.00 | Up $0.00 | $67.00 | $67.00 | 400 |
| 12:03 PM | $67.00 | Up $0.02 | $67.00 | $66.98 | 1,400 |
| 11:53 AM | $66.98 | Up $0.01 | $66.98 | $66.97 | 400 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:53 AM | $66.98 | Up $0.00 | $66.98 | $66.97 | 0 |
| 11:52 AM | $66.97 | Down $ -0.02 | $66.97 | $66.97 | 100 |
| 11:51 AM | $66.99 | Down $ -0.01 | $67.00 | $66.96 | 3,500 |
| 11:50 AM | $67.00 | Up $0.00 | $67.01 | $67.00 | 3,800 |
| 11:47 AM | $67.00 | Up $0.00 | $67.00 | $66.99 | 300 |
| 11:47 AM | $67.00 | Up $0.00 | $67.00 | $66.99 | 0 |
| 11:47 AM | $67.00 | Up $0.00 | $67.00 | $66.99 | 0 |
| 11:46 AM | $67.00 | Up $0.02 | $67.00 | $67.00 | 1,400 |
| 11:45 AM | $66.98 | Up $0.03 | $66.98 | $66.96 | 2,100 |
| 11:44 AM | $66.95 | Up $0.00 | $66.95 | $66.95 | 300 |
| 11:41 AM | $66.95 | Down $ -0.01 | $66.95 | $66.95 | 200 |
| 11:41 AM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 11:41 AM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 11:40 AM | $66.96 | Down $ -0.04 | $66.99 | $66.95 | 3,700 |
| 11:39 AM | $67.00 | Up $0.00 | $67.00 | $67.00 | 300 |
| 11:37 AM | $67.00 | Up $0.00 | $67.00 | $66.95 | 3,800 |
| 11:37 AM | $67.00 | Up $0.00 | $67.00 | $66.95 | 0 |
| 11:34 AM | $67.00 | Up $0.00 | $67.00 | $67.00 | 100 |
| 11:34 AM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 11:34 AM | $67.00 | Up $0.00 | $67.00 | $67.00 | 0 |
| 11:32 AM | $67.00 | Up $0.03 | $67.00 | $66.99 | 900 |
| 11:32 AM | $67.00 | Up $0.00 | $67.00 | $66.99 | 0 |
| 11:28 AM | $66.97 | Down $ -0.05 | $67.01 | $66.97 | 400 |
| 11:28 AM | $66.97 | Up $0.00 | $67.01 | $66.97 | 0 |
| 11:28 AM | $66.97 | Up $0.00 | $67.01 | $66.97 | 0 |
| 11:28 AM | $66.97 | Up $0.00 | $67.01 | $66.97 | 0 |
| 11:26 AM | $67.02 | Up $0.02 | $67.02 | $67.00 | 1,200 |
| 11:26 AM | $67.02 | Up $0.00 | $67.02 | $67.00 | 0 |
| 11:25 AM | $67.00 | Up $0.01 | $67.00 | $66.99 | 1,000 |
| 11:24 AM | $66.99 | Down $ -0.01 | $67.00 | $66.99 | 1,600 |
| 11:23 AM | $67.00 | Up $0.03 | $67.00 | $67.00 | 400 |
| 11:21 AM | $66.97 | Down $ -0.02 | $67.02 | $66.97 | 9,500 |
| 11:21 AM | $66.97 | Up $0.00 | $67.02 | $66.97 | 0 |
| 11:16 AM | $66.99 | Up $0.00 | $66.99 | $66.99 | 200 |
| 11:16 AM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 11:16 AM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 11:16 AM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 11:16 AM | $66.99 | Up $0.00 | $66.99 | $66.99 | 0 |
| 11:14 AM | $66.99 | Down $ -0.08 | $67.01 | $66.99 | 800 |
| 11:14 AM | $66.99 | Up $0.00 | $67.01 | $66.99 | 0 |
| 11:12 AM | $67.07 | Up $0.06 | $67.07 | $67.07 | 100 |
| 11:12 AM | $67.07 | Up $0.00 | $67.07 | $67.07 | 0 |
| 11:10 AM | $67.01 | Up $0.01 | $67.04 | $67.01 | 1,600 |
| 11:10 AM | $67.01 | Up $0.00 | $67.04 | $67.01 | 0 |
| 11:09 AM | $67.00 | Up $0.00 | $67.01 | $67.00 | 900 |
| 11:08 AM | $67.00 | Up $0.00 | $67.00 | $67.00 | 200 |
| 11:07 AM | $67.00 | Up $0.00 | $67.00 | $66.98 | 700 |
| 11:06 AM | $67.00 | Up $0.04 | $67.01 | $66.99 | 3,100 |
| 11:05 AM | $66.96 | Down $ -0.04 | $66.99 | $66.96 | 300 |
| 11:04 AM | $67.00 | Up $0.00 | $67.00 | $67.00 | 100 |
| 11:03 AM | $67.00 | Up $0.04 | $67.00 | $66.96 | 1,400 |
| 11:02 AM | $66.96 | Down $ -0.04 | $66.97 | $66.96 | 200 |
| 11:01 AM | $67.00 | Up $0.03 | $67.00 | $66.95 | 400 |
| 11:00 AM | $66.98 | Up $0.00 | $66.98 | $66.98 | 900 |
| 10:55 AM | $66.98 | Down $ -0.01 | $66.98 | $66.98 | 1,000 |
| 10:55 AM | $66.98 | Up $0.00 | $66.98 | $66.98 | 0 |
| 10:55 AM | $66.98 | Up $0.00 | $66.98 | $66.98 | 0 |
| 10:55 AM | $66.98 | Up $0.00 | $66.98 | $66.98 | 0 |
| 10:55 AM | $66.98 | Up $0.00 | $66.98 | $66.98 | 0 |
| 10:54 AM | $66.98 | Down $ -0.01 | $66.99 | $66.97 | 400 |
| 10:52 AM | $66.99 | Down $ -0.03 | $67.03 | $66.99 | 200 |
| 10:52 AM | $66.99 | Up $0.00 | $67.03 | $66.99 | 0 |
| 10:50 AM | $67.02 | Up $0.06 | $67.03 | $67.01 | 1,700 |
| 10:50 AM | $67.02 | Up $0.00 | $67.03 | $67.01 | 0 |
| 10:49 AM | $66.96 | Down $ -0.04 | $66.96 | $66.96 | 100 |
| 10:47 AM | $67.00 | Up $0.00 | $67.00 | $66.97 | 300 |
| 10:47 AM | $67.00 | Up $0.00 | $67.00 | $66.97 | 0 |
| 10:46 AM | $67.00 | Up $0.03 | $67.00 | $66.94 | 600 |
| 10:44 AM | $66.98 | Up $0.00 | $67.00 | $66.98 | 800 |
| 10:44 AM | $66.98 | Up $0.00 | $67.00 | $66.98 | 0 |
| 10:43 AM | $66.97 | Up $0.09 | $66.97 | $66.92 | 2,300 |
| 10:42 AM | $66.88 | Down $ -0.12 | $66.99 | $66.88 | 25,500 |
| 10:40 AM | $67.00 | Up $0.00 | $67.01 | $66.98 | 2,500 |
| 10:40 AM | $67.00 | Up $0.00 | $67.01 | $66.98 | 0 |
| 10:38 AM | $67.00 | Down $ -0.03 | $67.00 | $66.95 | 2,300 |
| 10:38 AM | $67.00 | Up $0.00 | $67.00 | $66.95 | 0 |
| 10:36 AM | $67.03 | Up $0.02 | $67.03 | $67.00 | 600 |
| 10:36 AM | $67.03 | Up $0.00 | $67.03 | $67.00 | 0 |
| 10:35 AM | $67.01 | Down $ -0.05 | $67.01 | $67.01 | 300 |
| 10:34 AM | $67.06 | Down $ -0.01 | $67.06 | $67.06 | 200 |
| 10:33 AM | $67.07 | Up $0.08 | $67.07 | $67.01 | 1,600 |
| 10:31 AM | $66.99 | Down $ -0.09 | $67.09 | $66.98 | 2,400 |
| 10:31 AM | $66.99 | Up $0.00 | $67.09 | $66.98 | 0 |
| 10:30 AM | $67.08 | Down $ -0.03 | $67.13 | $67.07 | 5,400 |
| 10:29 AM | $67.11 | Up $0.03 | $67.11 | $67.11 | 100 |
| 10:26 AM | $67.08 | Down $ -0.05 | $67.08 | $67.08 | 100 |
| 10:26 AM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 10:26 AM | $67.08 | Up $0.00 | $67.08 | $67.08 | 0 |
| 10:25 AM | $67.13 | Up $0.04 | $67.13 | $67.13 | 100 |
| 10:22 AM | $67.09 | Up $0.04 | $67.09 | $67.09 | 200 |
| 10:22 AM | $67.09 | Up $0.00 | $67.09 | $67.09 | 0 |
| 10:22 AM | $67.09 | Up $0.00 | $67.09 | $67.09 | 0 |
| 10:20 AM | $67.05 | Up $0.04 | $67.05 | $67.01 | 500 |
| 10:20 AM | $67.05 | Up $0.00 | $67.05 | $67.01 | 0 |
| 10:19 AM | $67.01 | Up $0.14 | $67.01 | $66.91 | 900 |
| 10:17 AM | $66.87 | Down $ -0.03 | $66.87 | $66.87 | 400 |
| 10:17 AM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 10:15 AM | $66.90 | Down $ -0.04 | $66.94 | $66.90 | 700 |
| 10:15 AM | $66.90 | Up $0.00 | $66.94 | $66.90 | 0 |
| 10:13 AM | $66.94 | Up $0.07 | $66.94 | $66.84 | 1,300 |
| 10:13 AM | $66.94 | Up $0.00 | $66.94 | $66.84 | 0 |
| 10:12 AM | $66.87 | Up $0.00 | $66.87 | $66.80 | 1,300 |
| 10:11 AM | $66.87 | Up $0.00 | $66.87 | $66.85 | 200 |
| 10:10 AM | $66.87 | Down $ -0.01 | $66.89 | $66.84 | 1,500 |
| 10:09 AM | $66.88 | Up $0.00 | $66.88 | $66.82 | 800 |
| 10:07 AM | $66.88 | Up $0.02 | $66.88 | $66.88 | 200 |
| 10:07 AM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 10:06 AM | $66.86 | Down $0.00 | $66.87 | $66.81 | 3,800 |
| 10:05 AM | $66.86 | Down $ -0.01 | $66.86 | $66.86 | 1,100 |
| 10:03 AM | $66.87 | Up $0.14 | $66.87 | $66.74 | 1,000 |
| 10:03 AM | $66.87 | Up $0.00 | $66.87 | $66.74 | 0 |
| 10:02 AM | $66.73 | Up $0.05 | $66.73 | $66.71 | 600 |
| 10:01 AM | $66.68 | Down $ -0.03 | $66.72 | $66.65 | 600 |
| 10:00 AM | $66.72 | Up $0.14 | $66.72 | $66.59 | 1,300 |
| 09:59 AM | $66.58 | Up $0.04 | $66.58 | $66.48 | 5,400 |
| 09:56 AM | $66.54 | Down $ -0.03 | $66.54 | $66.54 | 100 |
| 09:56 AM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 09:56 AM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 09:54 AM | $66.57 | Down $ -0.10 | $66.63 | $66.57 | 400 |
| 09:54 AM | $66.57 | Up $0.00 | $66.63 | $66.57 | 0 |
| 09:52 AM | $66.67 | Up $0.08 | $66.67 | $66.61 | 600 |
| 09:52 AM | $66.67 | Up $0.00 | $66.67 | $66.61 | 0 |
| 09:51 AM | $66.59 | Up $0.01 | $66.59 | $66.50 | 1,400 |
| 09:50 AM | $66.58 | Down $ -0.03 | $66.58 | $66.57 | 400 |
| 09:49 AM | $66.61 | Down $ -0.04 | $66.61 | $66.61 | 100 |
| 09:48 AM | $66.65 | Down $ -0.05 | $66.66 | $66.65 | 500 |
| 09:47 AM | $66.71 | Down $0.00 | $66.74 | $66.67 | 600 |
| 09:46 AM | $66.71 | Up $0.04 | $66.71 | $66.67 | 700 |
| 09:45 AM | $66.67 | Down $ -0.07 | $66.70 | $66.62 | 800 |
| 09:43 AM | $66.74 | Up $0.00 | $66.74 | $66.74 | 200 |
| 09:43 AM | $66.74 | Up $0.00 | $66.74 | $66.74 | 0 |
| 09:42 AM | $66.74 | Down $ -0.14 | $66.83 | $66.74 | 1,600 |
| 09:41 AM | $66.88 | Up $0.01 | $66.88 | $66.87 | 1,100 |
| 09:40 AM | $66.87 | Down $ -0.13 | $66.87 | $66.87 | 100 |
| 09:39 AM | $67.00 | Down $ -0.13 | $67.05 | $66.95 | 1,500 |
| 09:37 AM | $67.13 | Up $0.03 | $67.13 | $67.12 | 1,200 |
| 09:37 AM | $67.13 | Up $0.00 | $67.13 | $67.12 | 0 |
| 09:35 AM | $67.10 | Down $ -0.09 | $67.10 | $67.10 | 300 |
| 09:35 AM | $67.10 | Up $0.00 | $67.10 | $67.10 | 0 |
| 09:34 AM | $67.19 | Up $0.05 | $67.19 | $67.17 | 1,000 |
| 09:31 AM | $67.14 | Down $ -0.07 | $67.15 | $67.13 | 400 |
| 09:31 AM | $67.14 | Up $0.00 | $67.15 | $67.13 | 0 |
| 09:31 AM | $67.14 | Up $0.00 | $67.15 | $67.13 | 0 |
| 09:30 AM | $67.21 | Down $ -0.05 | $67.36 | $67.20 | 2,800 |
| Previous close | $67.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/10/2024 | $67.00 | $66.99 | $67.06 | $66.70 | 273,000 |
| 24/10/2024 | $67.26 | $66.64 | $67.49 | $66.59 | 315,900 |
| 23/10/2024 | $67.29 | $68.04 | $68.08 | $66.53 | 376,600 |
| 22/10/2024 | $67.07 | $67.07 | $67.24 | $66.88 | 297,300 |
| 21/10/2024 | $67.21 | $67.00 | $67.28 | $66.52 | 359,600 |
| 18/10/2024 | $65.70 | $66.33 | $66.92 | $65.69 | 437,700 |
| 17/10/2024 | $65.00 | $64.68 | $65.19 | $64.62 | 353,800 |
| 16/10/2024 | $63.63 | $63.94 | $63.98 | $63.41 | 439,200 |
| 15/10/2024 | $62.30 | $61.86 | $62.46 | $61.86 | 467,800 |
| 11/10/2024 | $61.41 | $60.66 | $61.56 | $60.52 | 363,300 |
| 10/10/2024 | $59.48 | $59.34 | $59.54 | $59.20 | 166,100 |
| 09/10/2024 | $59.52 | $59.58 | $59.62 | $58.97 | 179,600 |
| 08/10/2024 | $59.68 | $59.66 | $59.82 | $59.05 | 196,100 |
| 07/10/2024 | $59.37 | $59.28 | $59.50 | $58.96 | 279,000 |
| 04/10/2024 | $58.72 | $58.84 | $58.93 | $58.62 | 171,400 |
| 03/10/2024 | $57.91 | $58.27 | $58.36 | $57.62 | 248,800 |
| 02/10/2024 | $56.30 | $56.12 | $56.70 | $56.01 | 254,800 |
| 01/10/2024 | $55.72 | $55.26 | $55.93 | $55.24 | 238,500 |
| 30/09/2024 | $54.95 | $54.33 | $54.97 | $54.20 | 214,000 |
| 27/09/2024 | $54.06 | $54.00 | $54.30 | $53.94 | 114,500 |
| 26/09/2024 | $53.67 | $53.77 | $53.85 | $53.33 | 124,700 |
| 25/09/2024 | $53.26 | $53.98 | $54.02 | $53.02 | 244,400 |
| 24/09/2024 | $54.55 | $54.79 | $54.96 | $54.17 | 281,900 |
| 23/09/2024 | $53.48 | $53.26 | $53.67 | $53.12 | 254,500 |
| 20/09/2024 | $52.54 | $52.73 | $53.26 | $52.42 | 687,900 |
| 19/09/2024 | $53.02 | $53.00 | $53.53 | $52.96 | 450,900 |
| 18/09/2024 | $51.31 | $50.90 | $51.95 | $50.89 | 315,500 |
| 17/09/2024 | $50.54 | $50.68 | $50.75 | $50.33 | 241,000 |
| 16/09/2024 | $50.28 | $49.87 | $50.35 | $49.41 | 347,900 |
| 13/09/2024 | $50.17 | $50.78 | $50.78 | $49.96 | 96,100 |
Graphs are not available, please refer to the detailed table