Find a quote
BOYD GROUP SERVICES INC
256.01 Up 4.41 (1.72 %)
Delayed : 2024/07/15 16:00:01
- Previous close $251.60
- Opening $253.68
- Price Bid $255.24
- Price Ask $255.24
- Size Bid 3
- Size Ask 1
- Today High $257.24
- Today Low $250.70
- 52 Weeks High $324.75
- 52 Weeks Low $224.00
- Volume 73,726
Fundamentals
- P/E Ratio : 53.40
- Earnings/Share : 1.32
- Dividends/Share : $0.15
- Current Div. Yield : 0.24
- Market Cap (M) : 5,402.40
- Shares Out (M) : 21.47
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $256.01 | Up $0.16 | $256.01 | $256.01 | 4,600 |
| 03:59 PM | $255.85 | Up $0.00 | $255.87 | $255.85 | 500 |
| 03:58 PM | $255.85 | Down $ -0.02 | $255.87 | $255.85 | 200 |
| 03:56 PM | $255.87 | Down $ -0.33 | $255.87 | $255.87 | 100 |
| 03:56 PM | $255.87 | Up $0.00 | $255.87 | $255.87 | 0 |
| 03:55 PM | $256.20 | Down $ -0.17 | $256.28 | $256.20 | 200 |
| 03:54 PM | $256.37 | Up $0.56 | $256.38 | $256.05 | 600 |
| 03:53 PM | $255.81 | Up $0.02 | $255.81 | $255.81 | 200 |
| 03:51 PM | $255.79 | Down $ -0.33 | $256.26 | $255.79 | 1,600 |
| 03:51 PM | $255.79 | Up $0.00 | $256.26 | $255.79 | 0 |
| 03:47 PM | $256.12 | Down $ -0.19 | $256.13 | $256.12 | 800 |
| 03:47 PM | $256.12 | Up $0.00 | $256.13 | $256.12 | 0 |
| 03:47 PM | $256.12 | Up $0.00 | $256.13 | $256.12 | 0 |
| 03:47 PM | $256.12 | Up $0.00 | $256.13 | $256.12 | 0 |
| 03:44 PM | $256.31 | Down $ -0.01 | $256.32 | $256.31 | 400 |
| 03:44 PM | $256.31 | Up $0.00 | $256.32 | $256.31 | 0 |
| 03:44 PM | $256.31 | Up $0.00 | $256.32 | $256.31 | 0 |
| 03:41 PM | $256.32 | Down $ -0.68 | $256.52 | $256.31 | 1,300 |
| 03:41 PM | $256.32 | Up $0.00 | $256.52 | $256.31 | 0 |
| 03:41 PM | $256.32 | Up $0.00 | $256.52 | $256.31 | 0 |
| 03:38 PM | $257.00 | Up $0.00 | $257.01 | $256.99 | 900 |
| 03:38 PM | $257.00 | Up $0.00 | $257.01 | $256.99 | 0 |
| 03:38 PM | $257.00 | Up $0.00 | $257.01 | $256.99 | 0 |
| 03:33 PM | $257.00 | Down $ -0.24 | $257.00 | $257.00 | 100 |
| 03:33 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:33 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:33 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:33 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:28 PM | $257.24 | Up $0.24 | $257.24 | $257.10 | 200 |
| 03:28 PM | $257.24 | Up $0.00 | $257.24 | $257.10 | 0 |
| 03:28 PM | $257.24 | Up $0.00 | $257.24 | $257.10 | 0 |
| 03:28 PM | $257.24 | Up $0.00 | $257.24 | $257.10 | 0 |
| 03:28 PM | $257.24 | Up $0.00 | $257.24 | $257.10 | 0 |
| 03:05 PM | $257.00 | Down $ -0.01 | $257.00 | $257.00 | 200 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:05 PM | $257.00 | Up $0.00 | $257.00 | $257.00 | 0 |
| 03:02 PM | $257.01 | Up $0.02 | $257.01 | $257.00 | 500 |
| 03:02 PM | $257.01 | Up $0.00 | $257.01 | $257.00 | 0 |
| 03:02 PM | $257.01 | Up $0.00 | $257.01 | $257.00 | 0 |
| 02:55 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 100 |
| 02:55 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:55 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:55 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:55 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:55 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:55 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:48 PM | $256.99 | Up $0.47 | $256.99 | $256.99 | 200 |
| 02:48 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:48 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:48 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:48 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:48 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:48 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 02:42 PM | $256.52 | Up $0.27 | $256.52 | $256.52 | 200 |
| 02:42 PM | $256.52 | Up $0.00 | $256.52 | $256.52 | 0 |
| 02:42 PM | $256.52 | Up $0.00 | $256.52 | $256.52 | 0 |
| 02:42 PM | $256.52 | Up $0.00 | $256.52 | $256.52 | 0 |
| 02:42 PM | $256.52 | Up $0.00 | $256.52 | $256.52 | 0 |
| 02:42 PM | $256.52 | Up $0.00 | $256.52 | $256.52 | 0 |
| 02:39 PM | $256.25 | Up $0.47 | $256.25 | $256.24 | 300 |
| 02:39 PM | $256.25 | Up $0.00 | $256.25 | $256.24 | 0 |
| 02:39 PM | $256.25 | Up $0.00 | $256.25 | $256.24 | 0 |
| 02:34 PM | $255.78 | Up $0.18 | $255.91 | $255.78 | 7,400 |
| 02:34 PM | $255.78 | Up $0.00 | $255.91 | $255.78 | 0 |
| 02:34 PM | $255.78 | Up $0.00 | $255.91 | $255.78 | 0 |
| 02:34 PM | $255.78 | Up $0.00 | $255.91 | $255.78 | 0 |
| 02:34 PM | $255.78 | Up $0.00 | $255.91 | $255.78 | 0 |
| 02:33 PM | $255.60 | Down $ -0.26 | $255.96 | $255.60 | 10,600 |
| 02:30 PM | $255.86 | Up $0.00 | $255.86 | $255.86 | 100 |
| 02:30 PM | $255.86 | Up $0.00 | $255.86 | $255.86 | 0 |
| 02:30 PM | $255.86 | Up $0.00 | $255.86 | $255.86 | 0 |
| 02:25 PM | $255.86 | Up $0.28 | $255.86 | $255.86 | 100 |
| 02:25 PM | $255.86 | Up $0.00 | $255.86 | $255.86 | 0 |
| 02:25 PM | $255.86 | Up $0.00 | $255.86 | $255.86 | 0 |
| 02:25 PM | $255.86 | Up $0.00 | $255.86 | $255.86 | 0 |
| 02:25 PM | $255.86 | Up $0.00 | $255.86 | $255.86 | 0 |
| 02:20 PM | $255.58 | Up $0.08 | $255.58 | $255.45 | 500 |
| 02:20 PM | $255.58 | Up $0.00 | $255.58 | $255.45 | 0 |
| 02:20 PM | $255.58 | Up $0.00 | $255.58 | $255.45 | 0 |
| 02:20 PM | $255.58 | Up $0.00 | $255.58 | $255.45 | 0 |
| 02:20 PM | $255.58 | Up $0.00 | $255.58 | $255.45 | 0 |
| 02:09 PM | $255.50 | Up $0.20 | $255.50 | $255.50 | 1,300 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:09 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 02:08 PM | $255.30 | Down $ -0.05 | $255.47 | $255.30 | 600 |
| 02:07 PM | $255.35 | Up $0.02 | $255.35 | $255.35 | 100 |
| 01:56 PM | $255.33 | Down $ -0.24 | $255.51 | $255.33 | 1,600 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:56 PM | $255.33 | Up $0.00 | $255.51 | $255.33 | 0 |
| 01:55 PM | $255.57 | Down $ -0.03 | $255.59 | $255.57 | 500 |
| 01:38 PM | $255.60 | Down $ -0.47 | $256.06 | $255.60 | 400 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:38 PM | $255.60 | Up $0.00 | $256.06 | $255.60 | 0 |
| 01:37 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 100 |
| 01:30 PM | $256.07 | Down $ -0.14 | $256.07 | $256.07 | 100 |
| 01:30 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:30 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:30 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:30 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:30 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:30 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:24 PM | $256.21 | Up $0.19 | $256.21 | $256.21 | 100 |
| 01:24 PM | $256.21 | Up $0.00 | $256.21 | $256.21 | 0 |
| 01:24 PM | $256.21 | Up $0.00 | $256.21 | $256.21 | 0 |
| 01:24 PM | $256.21 | Up $0.00 | $256.21 | $256.21 | 0 |
| 01:24 PM | $256.21 | Up $0.00 | $256.21 | $256.21 | 0 |
| 01:24 PM | $256.21 | Up $0.00 | $256.21 | $256.21 | 0 |
| 01:17 PM | $256.02 | Down $ -0.17 | $256.02 | $256.02 | 100 |
| 01:17 PM | $256.02 | Up $0.00 | $256.02 | $256.02 | 0 |
| 01:17 PM | $256.02 | Up $0.00 | $256.02 | $256.02 | 0 |
| 01:17 PM | $256.02 | Up $0.00 | $256.02 | $256.02 | 0 |
| 01:17 PM | $256.02 | Up $0.00 | $256.02 | $256.02 | 0 |
| 01:17 PM | $256.02 | Up $0.00 | $256.02 | $256.02 | 0 |
| 01:17 PM | $256.02 | Up $0.00 | $256.02 | $256.02 | 0 |
| 01:10 PM | $256.18 | Up $0.73 | $256.18 | $256.18 | 100 |
| 01:10 PM | $256.18 | Up $0.00 | $256.18 | $256.18 | 0 |
| 01:10 PM | $256.18 | Up $0.00 | $256.18 | $256.18 | 0 |
| 01:10 PM | $256.18 | Up $0.00 | $256.18 | $256.18 | 0 |
| 01:10 PM | $256.18 | Up $0.00 | $256.18 | $256.18 | 0 |
| 01:10 PM | $256.18 | Up $0.00 | $256.18 | $256.18 | 0 |
| 01:10 PM | $256.18 | Up $0.00 | $256.18 | $256.18 | 0 |
| 01:04 PM | $255.45 | Up $0.00 | $255.52 | $255.42 | 800 |
| 01:04 PM | $255.45 | Up $0.00 | $255.52 | $255.42 | 0 |
| 01:04 PM | $255.45 | Up $0.00 | $255.52 | $255.42 | 0 |
| 01:04 PM | $255.45 | Up $0.00 | $255.52 | $255.42 | 0 |
| 01:04 PM | $255.45 | Up $0.00 | $255.52 | $255.42 | 0 |
| 01:04 PM | $255.45 | Up $0.00 | $255.52 | $255.42 | 0 |
| 12:58 PM | $255.45 | Down $ -0.20 | $255.70 | $255.45 | 1,000 |
| 12:58 PM | $255.45 | Up $0.00 | $255.70 | $255.45 | 0 |
| 12:58 PM | $255.45 | Up $0.00 | $255.70 | $255.45 | 0 |
| 12:58 PM | $255.45 | Up $0.00 | $255.70 | $255.45 | 0 |
| 12:58 PM | $255.45 | Up $0.00 | $255.70 | $255.45 | 0 |
| 12:58 PM | $255.45 | Up $0.00 | $255.70 | $255.45 | 0 |
| 12:51 PM | $255.65 | Up $0.18 | $255.70 | $255.65 | 200 |
| 12:51 PM | $255.65 | Up $0.00 | $255.70 | $255.65 | 0 |
| 12:51 PM | $255.65 | Up $0.00 | $255.70 | $255.65 | 0 |
| 12:51 PM | $255.65 | Up $0.00 | $255.70 | $255.65 | 0 |
| 12:51 PM | $255.65 | Up $0.00 | $255.70 | $255.65 | 0 |
| 12:51 PM | $255.65 | Up $0.00 | $255.70 | $255.65 | 0 |
| 12:51 PM | $255.65 | Up $0.00 | $255.70 | $255.65 | 0 |
| 12:44 PM | $255.47 | Down $ -0.25 | $255.48 | $255.47 | 800 |
| 12:44 PM | $255.47 | Up $0.00 | $255.48 | $255.47 | 0 |
| 12:44 PM | $255.47 | Up $0.00 | $255.48 | $255.47 | 0 |
| 12:44 PM | $255.47 | Up $0.00 | $255.48 | $255.47 | 0 |
| 12:44 PM | $255.47 | Up $0.00 | $255.48 | $255.47 | 0 |
| 12:44 PM | $255.47 | Up $0.00 | $255.48 | $255.47 | 0 |
| 12:44 PM | $255.47 | Up $0.00 | $255.48 | $255.47 | 0 |
| 12:38 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 100 |
| 12:38 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:38 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:38 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:38 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:38 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:31 PM | $255.72 | Up $0.24 | $255.72 | $255.72 | 100 |
| 12:31 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:31 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:31 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:31 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:31 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:31 PM | $255.72 | Up $0.00 | $255.72 | $255.72 | 0 |
| 12:28 PM | $255.48 | Down $ -0.23 | $255.48 | $255.48 | 100 |
| 12:28 PM | $255.48 | Up $0.00 | $255.48 | $255.48 | 0 |
| 12:28 PM | $255.48 | Up $0.00 | $255.48 | $255.48 | 0 |
| 12:25 PM | $255.71 | Up $0.15 | $255.71 | $255.71 | 100 |
| 12:25 PM | $255.71 | Up $0.00 | $255.71 | $255.71 | 0 |
| 12:25 PM | $255.71 | Up $0.00 | $255.71 | $255.71 | 0 |
| 12:21 PM | $255.56 | Up $0.06 | $255.56 | $255.56 | 200 |
| 12:21 PM | $255.56 | Up $0.00 | $255.56 | $255.56 | 0 |
| 12:21 PM | $255.56 | Up $0.00 | $255.56 | $255.56 | 0 |
| 12:21 PM | $255.56 | Up $0.00 | $255.56 | $255.56 | 0 |
| 12:19 PM | $255.50 | Up $0.00 | $255.66 | $255.50 | 400 |
| 12:19 PM | $255.50 | Up $0.00 | $255.66 | $255.50 | 0 |
| 12:17 PM | $255.50 | Up $0.30 | $255.50 | $255.50 | 100 |
| 12:17 PM | $255.50 | Up $0.00 | $255.50 | $255.50 | 0 |
| 12:01 PM | $255.20 | Up $0.20 | $255.20 | $255.20 | 100 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 12:01 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 11:56 AM | $255.00 | Down $ -0.03 | $255.00 | $255.00 | 100 |
| 11:56 AM | $255.00 | Up $0.00 | $255.00 | $255.00 | 0 |
| 11:56 AM | $255.00 | Up $0.00 | $255.00 | $255.00 | 0 |
| 11:56 AM | $255.00 | Up $0.00 | $255.00 | $255.00 | 0 |
| 11:56 AM | $255.00 | Up $0.00 | $255.00 | $255.00 | 0 |
| 11:45 AM | $255.04 | Up $0.19 | $255.18 | $255.04 | 800 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:45 AM | $255.04 | Up $0.00 | $255.18 | $255.04 | 0 |
| 11:43 AM | $254.84 | Down $ -0.08 | $254.84 | $254.84 | 100 |
| 11:43 AM | $254.84 | Up $0.00 | $254.84 | $254.84 | 0 |
| 11:27 AM | $254.92 | Down $ -0.33 | $255.15 | $254.92 | 600 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:27 AM | $254.92 | Up $0.00 | $255.15 | $254.92 | 0 |
| 11:26 AM | $255.25 | Up $0.15 | $255.25 | $255.15 | 1,900 |
| 11:23 AM | $255.10 | Down $ -0.15 | $255.25 | $255.10 | 600 |
| 11:23 AM | $255.10 | Up $0.00 | $255.25 | $255.10 | 0 |
| 11:23 AM | $255.10 | Up $0.00 | $255.25 | $255.10 | 0 |
| 11:22 AM | $255.25 | Down $ -0.14 | $255.25 | $255.14 | 1,200 |
| 11:20 AM | $255.39 | Up $0.28 | $255.39 | $255.39 | 400 |
| 11:20 AM | $255.39 | Up $0.00 | $255.39 | $255.39 | 0 |
| 11:19 AM | $255.11 | Up $0.10 | $255.11 | $255.11 | 100 |
| 11:17 AM | $255.00 | Down $ -0.02 | $255.00 | $255.00 | 200 |
| 11:17 AM | $255.00 | Up $0.00 | $255.00 | $255.00 | 0 |
| 11:16 AM | $255.02 | Up $0.02 | $255.02 | $255.02 | 1,000 |
| 11:15 AM | $255.00 | Down $ -0.67 | $255.35 | $255.00 | 500 |
| 11:05 AM | $255.67 | Down $ -0.09 | $256.01 | $255.67 | 500 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:05 AM | $255.67 | Up $0.00 | $256.01 | $255.67 | 0 |
| 11:02 AM | $255.76 | Up $0.77 | $255.76 | $255.74 | 400 |
| 11:02 AM | $255.76 | Up $0.00 | $255.76 | $255.74 | 0 |
| 11:02 AM | $255.76 | Up $0.00 | $255.76 | $255.74 | 0 |
| 10:51 AM | $254.99 | Up $0.68 | $254.99 | $254.99 | 100 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:51 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:50 AM | $254.31 | Up $0.22 | $254.31 | $254.31 | 100 |
| 10:42 AM | $254.10 | Up $0.19 | $254.31 | $254.10 | 300 |
| 10:42 AM | $254.10 | Up $0.00 | $254.31 | $254.10 | 0 |
| 10:42 AM | $254.10 | Up $0.00 | $254.31 | $254.10 | 0 |
| 10:42 AM | $254.10 | Up $0.00 | $254.31 | $254.10 | 0 |
| 10:42 AM | $254.10 | Up $0.00 | $254.31 | $254.10 | 0 |
| 10:42 AM | $254.10 | Up $0.00 | $254.31 | $254.10 | 0 |
| 10:42 AM | $254.10 | Up $0.00 | $254.31 | $254.10 | 0 |
| 10:42 AM | $254.10 | Up $0.00 | $254.31 | $254.10 | 0 |
| 10:35 AM | $253.90 | Up $0.11 | $253.90 | $253.62 | 3,800 |
| 10:35 AM | $253.90 | Up $0.00 | $253.90 | $253.62 | 0 |
| 10:35 AM | $253.90 | Up $0.00 | $253.90 | $253.62 | 0 |
| 10:35 AM | $253.90 | Up $0.00 | $253.90 | $253.62 | 0 |
| 10:35 AM | $253.90 | Up $0.00 | $253.90 | $253.62 | 0 |
| 10:35 AM | $253.90 | Up $0.00 | $253.90 | $253.62 | 0 |
| 10:35 AM | $253.90 | Up $0.00 | $253.90 | $253.62 | 0 |
| 10:33 AM | $253.79 | Up $0.83 | $253.79 | $253.38 | 500 |
| 10:33 AM | $253.79 | Up $0.00 | $253.79 | $253.38 | 0 |
| 10:31 AM | $252.96 | Down $ -0.24 | $252.96 | $252.96 | 100 |
| 10:31 AM | $252.96 | Up $0.00 | $252.96 | $252.96 | 0 |
| 10:30 AM | $253.20 | Down $ -0.20 | $253.20 | $253.20 | 100 |
| 10:28 AM | $253.40 | Down $ -0.07 | $253.40 | $253.40 | 400 |
| 10:28 AM | $253.40 | Up $0.00 | $253.40 | $253.40 | 0 |
| 10:25 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 100 |
| 10:25 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:25 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:20 AM | $253.47 | Down $ -0.03 | $253.47 | $253.47 | 100 |
| 10:20 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:20 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:20 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:20 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:16 AM | $253.50 | Up $0.07 | $253.50 | $253.50 | 100 |
| 10:16 AM | $253.50 | Up $0.00 | $253.50 | $253.50 | 0 |
| 10:16 AM | $253.50 | Up $0.00 | $253.50 | $253.50 | 0 |
| 10:16 AM | $253.50 | Up $0.00 | $253.50 | $253.50 | 0 |
| 10:11 AM | $253.43 | Down $ -0.04 | $253.43 | $253.43 | 100 |
| 10:11 AM | $253.43 | Up $0.00 | $253.43 | $253.43 | 0 |
| 10:11 AM | $253.43 | Up $0.00 | $253.43 | $253.43 | 0 |
| 10:11 AM | $253.43 | Up $0.00 | $253.43 | $253.43 | 0 |
| 10:11 AM | $253.43 | Up $0.00 | $253.43 | $253.43 | 0 |
| 10:07 AM | $253.47 | Up $0.47 | $253.47 | $253.47 | 100 |
| 10:07 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:07 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:07 AM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 10:02 AM | $253.00 | Down $ -0.27 | $253.00 | $253.00 | 100 |
| 10:02 AM | $253.00 | Up $0.00 | $253.00 | $253.00 | 0 |
| 10:02 AM | $253.00 | Up $0.00 | $253.00 | $253.00 | 0 |
| 10:02 AM | $253.00 | Up $0.00 | $253.00 | $253.00 | 0 |
| 10:02 AM | $253.00 | Up $0.00 | $253.00 | $253.00 | 0 |
| 10:00 AM | $253.27 | Up $0.28 | $253.40 | $253.00 | 800 |
| 10:00 AM | $253.27 | Up $0.00 | $253.40 | $253.00 | 0 |
| 09:54 AM | $252.99 | Up $0.29 | $253.02 | $252.93 | 700 |
| 09:54 AM | $252.99 | Up $0.00 | $253.02 | $252.93 | 0 |
| 09:54 AM | $252.99 | Up $0.00 | $253.02 | $252.93 | 0 |
| 09:54 AM | $252.99 | Up $0.00 | $253.02 | $252.93 | 0 |
| 09:54 AM | $252.99 | Up $0.00 | $253.02 | $252.93 | 0 |
| 09:54 AM | $252.99 | Up $0.00 | $253.02 | $252.93 | 0 |
| 09:47 AM | $252.70 | Up $0.48 | $252.70 | $252.11 | 2,000 |
| 09:47 AM | $252.70 | Up $0.00 | $252.70 | $252.11 | 0 |
| 09:47 AM | $252.70 | Up $0.00 | $252.70 | $252.11 | 0 |
| 09:47 AM | $252.70 | Up $0.00 | $252.70 | $252.11 | 0 |
| 09:47 AM | $252.70 | Up $0.00 | $252.70 | $252.11 | 0 |
| 09:47 AM | $252.70 | Up $0.00 | $252.70 | $252.11 | 0 |
| 09:47 AM | $252.70 | Up $0.00 | $252.70 | $252.11 | 0 |
| 09:45 AM | $252.22 | Up $1.52 | $252.22 | $252.10 | 400 |
| 09:45 AM | $252.22 | Up $0.00 | $252.22 | $252.10 | 0 |
| 09:44 AM | $250.70 | Down $ -3.47 | $253.75 | $250.70 | 700 |
| 09:42 AM | $254.17 | Up $0.47 | $254.17 | $254.17 | 100 |
| 09:42 AM | $254.17 | Up $0.00 | $254.17 | $254.17 | 0 |
| 09:41 AM | $253.70 | Down $ -0.06 | $253.70 | $253.44 | 200 |
| 09:40 AM | $253.76 | Up $1.12 | $253.76 | $253.76 | 900 |
| 09:37 AM | $252.64 | Up $1.63 | $253.51 | $252.64 | 200 |
| 09:37 AM | $252.64 | Up $0.00 | $253.51 | $252.64 | 0 |
| 09:37 AM | $252.64 | Up $0.00 | $253.51 | $252.64 | 0 |
| 09:32 AM | $251.01 | Down $ -1.69 | $251.01 | $251.01 | 100 |
| 09:32 AM | $251.01 | Up $0.00 | $251.01 | $251.01 | 0 |
| 09:32 AM | $251.01 | Up $0.00 | $251.01 | $251.01 | 0 |
| 09:32 AM | $251.01 | Up $0.00 | $251.01 | $251.01 | 0 |
| 09:32 AM | $251.01 | Up $0.00 | $251.01 | $251.01 | 0 |
| 09:31 AM | $252.70 | Down $ -0.99 | $253.14 | $252.70 | 8,900 |
| 09:30 AM | $253.68 | Up $2.08 | $253.68 | $253.68 | 900 |
| Previous close | $251.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/07/2024 | $251.60 | $249.85 | $252.44 | $249.30 | 28,500 |
| 11/07/2024 | $247.90 | $249.42 | $249.53 | $247.68 | 33,400 |
| 10/07/2024 | $248.24 | $246.15 | $248.38 | $245.30 | 25,000 |
| 09/07/2024 | $247.51 | $251.75 | $251.98 | $247.38 | 43,100 |
| 08/07/2024 | $252.15 | $253.61 | $253.61 | $251.46 | 31,700 |
| 05/07/2024 | $254.50 | $254.47 | $254.99 | $253.61 | 34,700 |
| 04/07/2024 | $256.52 | $255.99 | $256.67 | $254.78 | 6,900 |
| 03/07/2024 | $255.58 | $255.02 | $256.02 | $254.71 | 28,000 |
| 02/07/2024 | $256.29 | $256.80 | $258.55 | $255.12 | 59,500 |
| 28/06/2024 | $256.97 | $258.65 | $259.01 | $256.97 | 68,300 |
| 27/06/2024 | $257.00 | $259.02 | $259.50 | $256.51 | 47,400 |
| 26/06/2024 | $260.25 | $260.17 | $260.39 | $259.27 | 35,100 |
| 25/06/2024 | $259.01 | $259.00 | $259.44 | $257.57 | 60,000 |
| 24/06/2024 | $261.00 | $261.27 | $261.71 | $260.27 | 23,300 |
| 21/06/2024 | $260.82 | $259.86 | $261.75 | $259.67 | 104,700 |
| 20/06/2024 | $259.10 | $259.51 | $260.05 | $258.43 | 50,700 |
| 19/06/2024 | $260.00 | $259.11 | $260.01 | $258.89 | 34,500 |
| 18/06/2024 | $259.04 | $260.91 | $261.13 | $258.40 | 33,000 |
| 17/06/2024 | $258.80 | $262.08 | $263.00 | $258.32 | 72,800 |
| 14/06/2024 | $268.41 | $267.75 | $270.60 | $265.89 | 109,800 |
| 13/06/2024 | $261.28 | $262.67 | $263.68 | $259.70 | 72,300 |
| 12/06/2024 | $256.41 | $253.65 | $257.72 | $253.65 | 74,800 |
| 11/06/2024 | $248.14 | $245.02 | $249.10 | $244.63 | 71,900 |
| 10/06/2024 | $245.01 | $237.61 | $247.75 | $237.61 | 99,200 |
| 06/06/2024 | $232.75 | $228.67 | $234.92 | $228.45 | 49,700 |
| 05/06/2024 | $230.25 | $231.93 | $232.25 | $229.74 | 49,100 |
| 04/06/2024 | $230.02 | $229.76 | $230.74 | $229.43 | 24,700 |
| 03/06/2024 | $230.94 | $231.96 | $232.86 | $229.47 | 65,400 |
| 31/05/2024 | $228.16 | $225.05 | $228.86 | $224.59 | 26,400 |
| 30/05/2024 | $228.37 | $229.81 | $231.60 | $226.78 | 29,400 |
Graphs are not available, please refer to the detailed table