Find a quote
Badger Meter
196.20 Up 3.21 (1.64 %)
Delayed : 2024/07/15 19:00:01
- Previous close $192.99
- Opening $194.74
- Price Bid $183.00
- Price Ask $183.00
- Size Bid 3
- Size Ask 1
- Today High $197.03
- Today Low $194.71
- 52 Weeks High $202.81
- 52 Weeks Low $134.06
- Volume 203,467
Fundamentals
- P/E Ratio : 56.54
- Earnings/Share : 7.81
- Dividends/Share : $0.27
- Current Div. Yield : 0.55
- Market Cap (M) : 5,767.05
- Shares Out (M) : 29.39
- Exchange : XNYS
- Ex Dividend Date : 2024/05/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $196.20 | Down $ -0.10 | $196.33 | $196.16 | 30,738 |
| 03:59 PM | $196.30 | Down $ -0.15 | $196.30 | $196.10 | 2,271 |
| 03:57 PM | $196.45 | Up $0.16 | $196.45 | $196.16 | 502 |
| 03:57 PM | $196.45 | Up $0.00 | $196.45 | $196.16 | 0 |
| 03:56 PM | $196.29 | Up $0.07 | $196.29 | $196.17 | 818 |
| 03:55 PM | $196.22 | Up $0.12 | $196.22 | $196.20 | 200 |
| 03:54 PM | $196.10 | Up $0.22 | $196.23 | $195.93 | 2,009 |
| 03:53 PM | $195.89 | Down $ -0.33 | $195.89 | $195.89 | 100 |
| 03:50 PM | $196.21 | Up $0.13 | $196.21 | $196.19 | 352 |
| 03:50 PM | $196.21 | Up $0.00 | $196.21 | $196.19 | 0 |
| 03:50 PM | $196.21 | Up $0.00 | $196.21 | $196.19 | 0 |
| 03:49 PM | $196.08 | Down $ -0.11 | $196.08 | $195.86 | 1,142 |
| 03:48 PM | $196.19 | Down $ -0.04 | $196.19 | $196.11 | 400 |
| 03:47 PM | $196.23 | Up $0.08 | $196.23 | $196.11 | 200 |
| 03:46 PM | $196.15 | Down $ -0.33 | $196.21 | $196.15 | 400 |
| 03:43 PM | $196.48 | Up $0.13 | $196.48 | $196.48 | 100 |
| 03:43 PM | $196.48 | Up $0.00 | $196.48 | $196.48 | 0 |
| 03:43 PM | $196.48 | Up $0.00 | $196.48 | $196.48 | 0 |
| 03:42 PM | $196.35 | Down $ -0.19 | $196.47 | $196.35 | 200 |
| 03:39 PM | $196.54 | Down $ -0.12 | $196.54 | $196.54 | 100 |
| 03:39 PM | $196.54 | Up $0.00 | $196.54 | $196.54 | 0 |
| 03:39 PM | $196.54 | Up $0.00 | $196.54 | $196.54 | 0 |
| 03:37 PM | $196.66 | Up $0.01 | $196.66 | $196.66 | 100 |
| 03:37 PM | $196.66 | Up $0.00 | $196.66 | $196.66 | 0 |
| 03:34 PM | $196.65 | Up $0.21 | $196.65 | $196.61 | 553 |
| 03:34 PM | $196.65 | Up $0.00 | $196.65 | $196.61 | 0 |
| 03:34 PM | $196.65 | Up $0.00 | $196.65 | $196.61 | 0 |
| 03:33 PM | $196.44 | Down $ -0.15 | $196.47 | $196.44 | 200 |
| 03:32 PM | $196.59 | Down $ -0.08 | $196.59 | $196.52 | 300 |
| 03:30 PM | $196.67 | Up $0.11 | $196.67 | $196.67 | 100 |
| 03:30 PM | $196.67 | Up $0.00 | $196.67 | $196.67 | 0 |
| 03:29 PM | $196.56 | Down $ -0.16 | $196.69 | $196.56 | 200 |
| 03:26 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 100 |
| 03:26 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:26 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Down $ -0.23 | $196.72 | $196.72 | 100 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:16 PM | $196.72 | Up $0.00 | $196.72 | $196.72 | 0 |
| 03:14 PM | $196.95 | Up $0.15 | $196.95 | $196.95 | 100 |
| 03:14 PM | $196.95 | Up $0.00 | $196.95 | $196.95 | 0 |
| 03:12 PM | $196.80 | Down $ -0.18 | $196.80 | $196.80 | 100 |
| 03:12 PM | $196.80 | Up $0.00 | $196.80 | $196.80 | 0 |
| 03:11 PM | $196.98 | Up $0.00 | $196.98 | $196.98 | 100 |
| 03:10 PM | $196.98 | Up $0.13 | $196.98 | $196.97 | 200 |
| 03:07 PM | $196.85 | Up $0.06 | $196.85 | $196.85 | 100 |
| 03:07 PM | $196.85 | Up $0.00 | $196.85 | $196.85 | 0 |
| 03:07 PM | $196.85 | Up $0.00 | $196.85 | $196.85 | 0 |
| 03:05 PM | $196.79 | Down $ -0.04 | $196.79 | $196.79 | 100 |
| 03:05 PM | $196.79 | Up $0.00 | $196.79 | $196.79 | 0 |
| 03:03 PM | $196.83 | Down $ -0.05 | $196.83 | $196.83 | 100 |
| 03:03 PM | $196.83 | Up $0.00 | $196.83 | $196.83 | 0 |
| 03:01 PM | $196.88 | Up $0.06 | $196.88 | $196.88 | 100 |
| 03:01 PM | $196.88 | Up $0.00 | $196.88 | $196.88 | 0 |
| 03:00 PM | $196.82 | Down $ -0.02 | $196.82 | $196.82 | 100 |
| 02:57 PM | $196.84 | Up $0.09 | $196.84 | $196.84 | 100 |
| 02:57 PM | $196.84 | Up $0.00 | $196.84 | $196.84 | 0 |
| 02:57 PM | $196.84 | Up $0.00 | $196.84 | $196.84 | 0 |
| 02:52 PM | $196.75 | Up $0.13 | $196.75 | $196.75 | 100 |
| 02:52 PM | $196.75 | Up $0.00 | $196.75 | $196.75 | 0 |
| 02:52 PM | $196.75 | Up $0.00 | $196.75 | $196.75 | 0 |
| 02:52 PM | $196.75 | Up $0.00 | $196.75 | $196.75 | 0 |
| 02:52 PM | $196.75 | Up $0.00 | $196.75 | $196.75 | 0 |
| 02:42 PM | $196.62 | Down $ -0.15 | $196.62 | $196.54 | 300 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:42 PM | $196.62 | Up $0.00 | $196.62 | $196.54 | 0 |
| 02:41 PM | $196.77 | Down $ -0.10 | $196.91 | $196.77 | 200 |
| 02:37 PM | $196.88 | Up $0.09 | $196.90 | $196.71 | 600 |
| 02:37 PM | $196.88 | Up $0.00 | $196.90 | $196.71 | 0 |
| 02:37 PM | $196.88 | Up $0.00 | $196.90 | $196.71 | 0 |
| 02:37 PM | $196.88 | Up $0.00 | $196.90 | $196.71 | 0 |
| 02:36 PM | $196.79 | Down $ -0.24 | $196.79 | $196.79 | 100 |
| 02:32 PM | $197.03 | Up $0.29 | $197.03 | $197.03 | 100 |
| 02:32 PM | $197.03 | Up $0.00 | $197.03 | $197.03 | 0 |
| 02:32 PM | $197.03 | Up $0.00 | $197.03 | $197.03 | 0 |
| 02:32 PM | $197.03 | Up $0.00 | $197.03 | $197.03 | 0 |
| 02:30 PM | $196.74 | Down $ -0.22 | $196.74 | $196.74 | 100 |
| 02:30 PM | $196.74 | Up $0.00 | $196.74 | $196.74 | 0 |
| 02:26 PM | $196.96 | Up $0.21 | $196.96 | $196.96 | 100 |
| 02:26 PM | $196.96 | Up $0.00 | $196.96 | $196.96 | 0 |
| 02:26 PM | $196.96 | Up $0.00 | $196.96 | $196.96 | 0 |
| 02:26 PM | $196.96 | Up $0.00 | $196.96 | $196.96 | 0 |
| 02:25 PM | $196.75 | Up $0.03 | $196.75 | $196.75 | 100 |
| 02:23 PM | $196.72 | Up $0.16 | $196.83 | $196.72 | 200 |
| 02:23 PM | $196.72 | Up $0.00 | $196.83 | $196.72 | 0 |
| 02:20 PM | $196.56 | Up $0.27 | $196.56 | $196.56 | 100 |
| 02:20 PM | $196.56 | Up $0.00 | $196.56 | $196.56 | 0 |
| 02:20 PM | $196.56 | Up $0.00 | $196.56 | $196.56 | 0 |
| 02:11 PM | $196.30 | Down $ -0.05 | $196.30 | $196.30 | 100 |
| 02:11 PM | $196.30 | Up $0.00 | $196.30 | $196.30 | 0 |
| 02:11 PM | $196.30 | Up $0.00 | $196.30 | $196.30 | 0 |
| 02:11 PM | $196.30 | Up $0.00 | $196.30 | $196.30 | 0 |
| 02:11 PM | $196.30 | Up $0.00 | $196.30 | $196.30 | 0 |
| 02:11 PM | $196.30 | Up $0.00 | $196.30 | $196.30 | 0 |
| 02:11 PM | $196.30 | Up $0.00 | $196.30 | $196.30 | 0 |
| 02:11 PM | $196.30 | Up $0.00 | $196.30 | $196.30 | 0 |
| 02:11 PM | $196.30 | Up $0.00 | $196.30 | $196.30 | 0 |
| 02:10 PM | $196.34 | Up $0.20 | $196.35 | $196.34 | 450 |
| 02:09 PM | $196.14 | Up $0.01 | $196.14 | $196.04 | 800 |
| 02:06 PM | $196.13 | Down $ -0.10 | $196.19 | $196.13 | 200 |
| 02:06 PM | $196.13 | Up $0.00 | $196.19 | $196.13 | 0 |
| 02:06 PM | $196.13 | Up $0.00 | $196.19 | $196.13 | 0 |
| 02:05 PM | $196.23 | Up $0.00 | $196.23 | $196.23 | 100 |
| 02:01 PM | $196.23 | Up $0.15 | $196.23 | $196.23 | 100 |
| 02:01 PM | $196.23 | Up $0.00 | $196.23 | $196.23 | 0 |
| 02:01 PM | $196.23 | Up $0.00 | $196.23 | $196.23 | 0 |
| 02:01 PM | $196.23 | Up $0.00 | $196.23 | $196.23 | 0 |
| 01:56 PM | $196.08 | Down $ -0.03 | $196.08 | $196.08 | 100 |
| 01:56 PM | $196.08 | Up $0.00 | $196.08 | $196.08 | 0 |
| 01:56 PM | $196.08 | Up $0.00 | $196.08 | $196.08 | 0 |
| 01:56 PM | $196.08 | Up $0.00 | $196.08 | $196.08 | 0 |
| 01:56 PM | $196.08 | Up $0.00 | $196.08 | $196.08 | 0 |
| 01:55 PM | $196.12 | Up $0.08 | $196.12 | $196.12 | 200 |
| 01:53 PM | $196.04 | Up $0.00 | $196.04 | $196.04 | 100 |
| 01:53 PM | $196.04 | Up $0.00 | $196.04 | $196.04 | 0 |
| 01:52 PM | $196.04 | Up $0.23 | $196.04 | $196.04 | 100 |
| 01:51 PM | $195.81 | Up $0.22 | $195.81 | $195.68 | 300 |
| 01:43 PM | $195.59 | Up $0.10 | $195.59 | $195.59 | 100 |
| 01:43 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 01:43 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 01:43 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 01:43 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 01:43 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 01:43 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 01:43 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 01:35 PM | $195.49 | Up $0.34 | $195.49 | $195.49 | 100 |
| 01:35 PM | $195.49 | Up $0.00 | $195.49 | $195.49 | 0 |
| 01:35 PM | $195.49 | Up $0.00 | $195.49 | $195.49 | 0 |
| 01:35 PM | $195.49 | Up $0.00 | $195.49 | $195.49 | 0 |
| 01:35 PM | $195.49 | Up $0.00 | $195.49 | $195.49 | 0 |
| 01:35 PM | $195.49 | Up $0.00 | $195.49 | $195.49 | 0 |
| 01:35 PM | $195.49 | Up $0.00 | $195.49 | $195.49 | 0 |
| 01:35 PM | $195.49 | Up $0.00 | $195.49 | $195.49 | 0 |
| 01:34 PM | $195.15 | Up $0.13 | $195.15 | $195.15 | 921 |
| 01:30 PM | $195.02 | Down $ -0.03 | $195.02 | $195.02 | 200 |
| 01:30 PM | $195.02 | Up $0.00 | $195.02 | $195.02 | 0 |
| 01:30 PM | $195.02 | Up $0.00 | $195.02 | $195.02 | 0 |
| 01:30 PM | $195.02 | Up $0.00 | $195.02 | $195.02 | 0 |
| 01:29 PM | $195.05 | Up $0.19 | $195.05 | $195.05 | 100 |
| 01:28 PM | $194.86 | Down $ -0.24 | $194.86 | $194.86 | 100 |
| 01:27 PM | $195.10 | Down $ -0.07 | $195.10 | $195.10 | 100 |
| 01:24 PM | $195.17 | Up $0.32 | $195.17 | $195.06 | 200 |
| 01:24 PM | $195.17 | Up $0.00 | $195.17 | $195.06 | 0 |
| 01:24 PM | $195.17 | Up $0.00 | $195.17 | $195.06 | 0 |
| 01:21 PM | $194.85 | Down $ -0.08 | $194.85 | $194.85 | 100 |
| 01:21 PM | $194.85 | Up $0.00 | $194.85 | $194.85 | 0 |
| 01:21 PM | $194.85 | Up $0.00 | $194.85 | $194.85 | 0 |
| 01:20 PM | $194.93 | Down $ -0.17 | $194.93 | $194.93 | 100 |
| 01:19 PM | $195.10 | Up $0.20 | $195.15 | $195.10 | 504 |
| 01:14 PM | $194.90 | Down $ -0.02 | $194.90 | $194.90 | 100 |
| 01:14 PM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 01:14 PM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 01:14 PM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 01:14 PM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 01:06 PM | $194.92 | Up $0.21 | $195.16 | $194.92 | 300 |
| 01:06 PM | $194.92 | Up $0.00 | $195.16 | $194.92 | 0 |
| 01:06 PM | $194.92 | Up $0.00 | $195.16 | $194.92 | 0 |
| 01:06 PM | $194.92 | Up $0.00 | $195.16 | $194.92 | 0 |
| 01:06 PM | $194.92 | Up $0.00 | $195.16 | $194.92 | 0 |
| 01:06 PM | $194.92 | Up $0.00 | $195.16 | $194.92 | 0 |
| 01:06 PM | $194.92 | Up $0.00 | $195.16 | $194.92 | 0 |
| 01:06 PM | $194.92 | Up $0.00 | $195.16 | $194.92 | 0 |
| 01:03 PM | $194.71 | Down $ -0.66 | $195.20 | $194.71 | 529 |
| 01:03 PM | $194.71 | Up $0.00 | $195.20 | $194.71 | 0 |
| 01:03 PM | $194.71 | Up $0.00 | $195.20 | $194.71 | 0 |
| 12:56 PM | $195.37 | Up $0.04 | $195.37 | $195.37 | 155 |
| 12:56 PM | $195.37 | Up $0.00 | $195.37 | $195.37 | 0 |
| 12:56 PM | $195.37 | Up $0.00 | $195.37 | $195.37 | 0 |
| 12:56 PM | $195.37 | Up $0.00 | $195.37 | $195.37 | 0 |
| 12:56 PM | $195.37 | Up $0.00 | $195.37 | $195.37 | 0 |
| 12:56 PM | $195.37 | Up $0.00 | $195.37 | $195.37 | 0 |
| 12:56 PM | $195.37 | Up $0.00 | $195.37 | $195.37 | 0 |
| 12:49 PM | $195.33 | Down $ -0.28 | $195.33 | $195.33 | 117 |
| 12:49 PM | $195.33 | Up $0.00 | $195.33 | $195.33 | 0 |
| 12:49 PM | $195.33 | Up $0.00 | $195.33 | $195.33 | 0 |
| 12:49 PM | $195.33 | Up $0.00 | $195.33 | $195.33 | 0 |
| 12:49 PM | $195.33 | Up $0.00 | $195.33 | $195.33 | 0 |
| 12:49 PM | $195.33 | Up $0.00 | $195.33 | $195.33 | 0 |
| 12:49 PM | $195.33 | Up $0.00 | $195.33 | $195.33 | 0 |
| 12:43 PM | $195.61 | Down $ -0.16 | $195.61 | $195.61 | 200 |
| 12:43 PM | $195.61 | Up $0.00 | $195.61 | $195.61 | 0 |
| 12:43 PM | $195.61 | Up $0.00 | $195.61 | $195.61 | 0 |
| 12:43 PM | $195.61 | Up $0.00 | $195.61 | $195.61 | 0 |
| 12:43 PM | $195.61 | Up $0.00 | $195.61 | $195.61 | 0 |
| 12:43 PM | $195.61 | Up $0.00 | $195.61 | $195.61 | 0 |
| 12:41 PM | $195.77 | Up $0.03 | $195.77 | $195.77 | 200 |
| 12:41 PM | $195.77 | Up $0.00 | $195.77 | $195.77 | 0 |
| 12:38 PM | $195.74 | Up $0.09 | $195.74 | $195.74 | 382 |
| 12:38 PM | $195.74 | Up $0.00 | $195.74 | $195.74 | 0 |
| 12:38 PM | $195.74 | Up $0.00 | $195.74 | $195.74 | 0 |
| 12:31 PM | $195.65 | Down $ -0.39 | $195.65 | $195.65 | 100 |
| 12:31 PM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 12:31 PM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 12:31 PM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 12:31 PM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 12:31 PM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 12:31 PM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 12:09 PM | $196.04 | Up $0.41 | $196.04 | $196.03 | 200 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:09 PM | $196.04 | Up $0.00 | $196.04 | $196.03 | 0 |
| 12:05 PM | $195.64 | Down $ -0.09 | $195.64 | $195.64 | 100 |
| 12:05 PM | $195.64 | Up $0.00 | $195.64 | $195.64 | 0 |
| 12:05 PM | $195.64 | Up $0.00 | $195.64 | $195.64 | 0 |
| 12:05 PM | $195.64 | Up $0.00 | $195.64 | $195.64 | 0 |
| 11:54 AM | $195.73 | Down $ -0.11 | $195.73 | $195.73 | 100 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:54 AM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 11:52 AM | $195.84 | Up $0.10 | $195.84 | $195.84 | 100 |
| 11:52 AM | $195.84 | Up $0.00 | $195.84 | $195.84 | 0 |
| 11:47 AM | $195.74 | Down $ -0.13 | $195.74 | $195.74 | 100 |
| 11:47 AM | $195.74 | Up $0.00 | $195.74 | $195.74 | 0 |
| 11:47 AM | $195.74 | Up $0.00 | $195.74 | $195.74 | 0 |
| 11:47 AM | $195.74 | Up $0.00 | $195.74 | $195.74 | 0 |
| 11:47 AM | $195.74 | Up $0.00 | $195.74 | $195.74 | 0 |
| 11:41 AM | $195.87 | Down $ -0.39 | $196.09 | $195.87 | 1,065 |
| 11:41 AM | $195.87 | Up $0.00 | $196.09 | $195.87 | 0 |
| 11:41 AM | $195.87 | Up $0.00 | $196.09 | $195.87 | 0 |
| 11:41 AM | $195.87 | Up $0.00 | $196.09 | $195.87 | 0 |
| 11:41 AM | $195.87 | Up $0.00 | $196.09 | $195.87 | 0 |
| 11:41 AM | $195.87 | Up $0.00 | $196.09 | $195.87 | 0 |
| 11:38 AM | $196.27 | Up $0.24 | $196.36 | $196.27 | 213 |
| 11:38 AM | $196.27 | Up $0.00 | $196.36 | $196.27 | 0 |
| 11:38 AM | $196.27 | Up $0.00 | $196.36 | $196.27 | 0 |
| 11:36 AM | $196.02 | Up $0.19 | $196.08 | $196.02 | 300 |
| 11:36 AM | $196.02 | Up $0.00 | $196.08 | $196.02 | 0 |
| 11:35 AM | $195.83 | Down $ -0.14 | $195.83 | $195.83 | 100 |
| 11:30 AM | $195.97 | Down $ -0.31 | $195.97 | $195.97 | 100 |
| 11:30 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 11:30 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 11:30 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 11:30 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 11:29 AM | $196.28 | Up $0.47 | $196.28 | $196.28 | 800 |
| 11:14 AM | $195.81 | Down $ -0.01 | $196.18 | $195.81 | 306 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:14 AM | $195.81 | Up $0.00 | $196.18 | $195.81 | 0 |
| 11:12 AM | $195.82 | Down $ -0.15 | $195.82 | $195.82 | 100 |
| 11:12 AM | $195.82 | Up $0.00 | $195.82 | $195.82 | 0 |
| 11:08 AM | $195.97 | Up $0.13 | $195.97 | $195.97 | 120 |
| 11:08 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 11:08 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 11:08 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 11:06 AM | $195.83 | Up $0.35 | $195.89 | $195.83 | 200 |
| 11:06 AM | $195.83 | Up $0.00 | $195.89 | $195.83 | 0 |
| 10:59 AM | $195.48 | Down $ -0.08 | $195.52 | $195.48 | 200 |
| 10:59 AM | $195.48 | Up $0.00 | $195.52 | $195.48 | 0 |
| 10:59 AM | $195.48 | Up $0.00 | $195.52 | $195.48 | 0 |
| 10:59 AM | $195.48 | Up $0.00 | $195.52 | $195.48 | 0 |
| 10:59 AM | $195.48 | Up $0.00 | $195.52 | $195.48 | 0 |
| 10:59 AM | $195.48 | Up $0.00 | $195.52 | $195.48 | 0 |
| 10:59 AM | $195.48 | Up $0.00 | $195.52 | $195.48 | 0 |
| 10:58 AM | $195.56 | Down $ -0.50 | $195.56 | $195.56 | 100 |
| 10:55 AM | $196.06 | Up $0.03 | $196.06 | $196.06 | 100 |
| 10:55 AM | $196.06 | Up $0.00 | $196.06 | $196.06 | 0 |
| 10:55 AM | $196.06 | Up $0.00 | $196.06 | $196.06 | 0 |
| 10:47 AM | $196.03 | Up $0.09 | $196.03 | $196.03 | 100 |
| 10:47 AM | $196.03 | Up $0.00 | $196.03 | $196.03 | 0 |
| 10:47 AM | $196.03 | Up $0.00 | $196.03 | $196.03 | 0 |
| 10:47 AM | $196.03 | Up $0.00 | $196.03 | $196.03 | 0 |
| 10:47 AM | $196.03 | Up $0.00 | $196.03 | $196.03 | 0 |
| 10:47 AM | $196.03 | Up $0.00 | $196.03 | $196.03 | 0 |
| 10:47 AM | $196.03 | Up $0.00 | $196.03 | $196.03 | 0 |
| 10:47 AM | $196.03 | Up $0.00 | $196.03 | $196.03 | 0 |
| 10:44 AM | $195.94 | Down $ -0.03 | $195.95 | $195.94 | 200 |
| 10:44 AM | $195.94 | Up $0.00 | $195.95 | $195.94 | 0 |
| 10:44 AM | $195.94 | Up $0.00 | $195.95 | $195.94 | 0 |
| 10:27 AM | $195.97 | Down $ -0.04 | $195.97 | $195.97 | 100 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:27 AM | $195.97 | Up $0.00 | $195.97 | $195.97 | 0 |
| 10:26 AM | $196.01 | Down $ -0.31 | $196.01 | $196.01 | 100 |
| 10:15 AM | $196.32 | Up $0.26 | $196.32 | $196.32 | 100 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:15 AM | $196.32 | Up $0.00 | $196.32 | $196.32 | 0 |
| 10:14 AM | $196.06 | Down $ -0.45 | $196.45 | $196.06 | 733 |
| 10:13 AM | $196.51 | Up $0.46 | $196.52 | $196.51 | 326 |
| 10:12 AM | $196.05 | Down $ -0.19 | $196.05 | $196.05 | 100 |
| 10:07 AM | $196.24 | Down $ -0.04 | $196.26 | $196.24 | 200 |
| 10:07 AM | $196.24 | Up $0.00 | $196.26 | $196.24 | 0 |
| 10:07 AM | $196.24 | Up $0.00 | $196.26 | $196.24 | 0 |
| 10:07 AM | $196.24 | Up $0.00 | $196.26 | $196.24 | 0 |
| 10:07 AM | $196.24 | Up $0.00 | $196.26 | $196.24 | 0 |
| 10:06 AM | $196.28 | Up $0.57 | $196.48 | $196.28 | 200 |
| 09:57 AM | $195.71 | Down $ -0.02 | $195.87 | $195.71 | 300 |
| 09:57 AM | $195.71 | Up $0.00 | $195.87 | $195.71 | 0 |
| 09:57 AM | $195.71 | Up $0.00 | $195.87 | $195.71 | 0 |
| 09:57 AM | $195.71 | Up $0.00 | $195.87 | $195.71 | 0 |
| 09:57 AM | $195.71 | Up $0.00 | $195.87 | $195.71 | 0 |
| 09:57 AM | $195.71 | Up $0.00 | $195.87 | $195.71 | 0 |
| 09:57 AM | $195.71 | Up $0.00 | $195.87 | $195.71 | 0 |
| 09:57 AM | $195.71 | Up $0.00 | $195.87 | $195.71 | 0 |
| 09:57 AM | $195.71 | Up $0.00 | $195.87 | $195.71 | 0 |
| 09:56 AM | $195.73 | Up $0.21 | $195.73 | $195.73 | 900 |
| 09:49 AM | $195.52 | Up $0.59 | $195.52 | $195.11 | 400 |
| 09:49 AM | $195.52 | Up $0.00 | $195.52 | $195.11 | 0 |
| 09:49 AM | $195.52 | Up $0.00 | $195.52 | $195.11 | 0 |
| 09:49 AM | $195.52 | Up $0.00 | $195.52 | $195.11 | 0 |
| 09:49 AM | $195.52 | Up $0.00 | $195.52 | $195.11 | 0 |
| 09:49 AM | $195.52 | Up $0.00 | $195.52 | $195.11 | 0 |
| 09:49 AM | $195.52 | Up $0.00 | $195.52 | $195.11 | 0 |
| 09:46 AM | $194.94 | Up $0.03 | $194.94 | $194.94 | 100 |
| 09:46 AM | $194.94 | Up $0.00 | $194.94 | $194.94 | 0 |
| 09:46 AM | $194.94 | Up $0.00 | $194.94 | $194.94 | 0 |
| 09:37 AM | $194.90 | Down $ -0.70 | $194.90 | $194.90 | 100 |
| 09:37 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 09:37 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 09:37 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 09:37 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 09:37 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 09:37 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 09:37 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 09:37 AM | $194.90 | Up $0.00 | $194.90 | $194.90 | 0 |
| 09:35 AM | $195.60 | Up $0.71 | $195.60 | $195.60 | 100 |
| 09:35 AM | $195.60 | Up $0.00 | $195.60 | $195.60 | 0 |
| 09:32 AM | $194.89 | Up $0.15 | $194.89 | $194.89 | 100 |
| 09:32 AM | $194.89 | Up $0.00 | $194.89 | $194.89 | 0 |
| 09:32 AM | $194.89 | Up $0.00 | $194.89 | $194.89 | 0 |
| 09:30 AM | $194.74 | Up $1.75 | $194.74 | $194.74 | 1,696 |
| 09:30 AM | $194.74 | Up $0.00 | $194.74 | $194.74 | 0 |
| Previous close | $192.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $196.20 | $195.64 | $197.03 | $194.71 | 51,743 |
| 12/07/2024 | $192.99 | $194.00 | $194.77 | $192.89 | 41,377 |
| 11/07/2024 | $192.67 | $193.54 | $194.26 | $192.64 | 45,136 |
| 10/07/2024 | $188.54 | $187.82 | $188.74 | $187.10 | 43,088 |
| 09/07/2024 | $185.46 | $187.05 | $187.33 | $185.46 | 34,733 |
| 08/07/2024 | $187.78 | $189.71 | $189.78 | $187.77 | 63,562 |
| 05/07/2024 | $187.38 | $186.52 | $187.88 | $186.46 | 49,314 |
| 03/07/2024 | $188.68 | $188.40 | $189.05 | $187.99 | 27,807 |
| 02/07/2024 | $186.85 | $186.62 | $187.48 | $186.26 | 57,790 |
| 01/07/2024 | $184.77 | $183.61 | $185.96 | $183.54 | 82,140 |
| 28/06/2024 | $186.35 | $186.42 | $188.00 | $184.54 | 210,132 |
| 27/06/2024 | $186.14 | $185.81 | $186.86 | $184.76 | 48,381 |
| 26/06/2024 | $184.30 | $185.55 | $186.28 | $183.80 | 64,499 |
| 25/06/2024 | $186.23 | $186.34 | $187.16 | $185.59 | 59,083 |
| 24/06/2024 | $187.06 | $188.11 | $189.19 | $186.98 | 57,293 |
| 21/06/2024 | $188.41 | $187.28 | $188.43 | $185.97 | 238,361 |
| 20/06/2024 | $186.88 | $188.26 | $188.40 | $186.42 | 43,537 |
| 18/06/2024 | $190.55 | $190.27 | $191.54 | $190.26 | 48,336 |
| 17/06/2024 | $189.01 | $186.21 | $189.87 | $186.21 | 38,699 |
| 14/06/2024 | $186.47 | $186.14 | $186.74 | $185.19 | 35,326 |
| 13/06/2024 | $188.82 | $187.55 | $189.23 | $187.04 | 52,348 |
| 12/06/2024 | $189.11 | $191.42 | $191.49 | $189.08 | 56,883 |
| 11/06/2024 | $185.98 | $184.44 | $186.22 | $183.80 | 51,717 |
| 10/06/2024 | $185.97 | $185.13 | $186.14 | $184.80 | 45,569 |
| 07/06/2024 | $185.32 | $186.32 | $186.90 | $184.54 | 48,851 |
| 06/06/2024 | $187.50 | $188.76 | $189.31 | $187.50 | 40,317 |
| 05/06/2024 | $189.14 | $189.62 | $190.46 | $189.01 | 39,905 |
| 04/06/2024 | $187.17 | $187.93 | $188.09 | $187.10 | 39,965 |
| 03/06/2024 | $188.63 | $190.22 | $190.22 | $187.99 | 54,544 |
| 31/05/2024 | $192.96 | $191.94 | $193.25 | $191.41 | 98,397 |
Graphs are not available, please refer to the detailed table