Find a quote
BOYD GROUP SERVICES INC
205.60 Down -2.15 (-1.05 %)
Delayed : 2025/03/25 17:40:00
- Previous close $207.75
- Opening $207.75
- Today High $207.92
- Today Low $203.79
- Price Bid $205.00
- Price Ask $205.00
- 52 Weeks High $291.53
- 52 Weeks Low $198.61
- Size Bid 1
- Size Ask 1
- Volume 63,248
Fundamentals
- P/E Ratio : 126.33
- Earnings/Share : 1.01
- Dividends/Share : $0.15
- Current Div. Yield : 0.30
- Market Cap (M) : 4,414.79
- Shares Out (M) : 21.47
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $205.60 | Up $0.10 | $205.60 | $205.60 | 1,400 |
| 03:59 PM | $205.50 | Down $ -0.06 | $205.62 | $205.50 | 1,400 |
| 03:58 PM | $205.56 | Up $0.06 | $205.56 | $205.55 | 200 |
| 03:57 PM | $205.50 | Up $0.00 | $205.51 | $205.50 | 400 |
| 03:56 PM | $205.49 | Up $0.01 | $205.55 | $205.38 | 1,300 |
| 03:54 PM | $205.48 | Up $0.41 | $205.56 | $205.10 | 2,100 |
| 03:54 PM | $205.48 | Up $0.00 | $205.56 | $205.10 | 0 |
| 03:53 PM | $205.07 | Up $0.06 | $205.07 | $205.06 | 400 |
| 03:52 PM | $205.01 | Up $0.06 | $205.13 | $204.74 | 1,200 |
| 03:51 PM | $204.95 | Up $0.22 | $204.95 | $204.95 | 300 |
| 03:50 PM | $204.73 | Down $ -0.45 | $204.96 | $204.73 | 900 |
| 03:49 PM | $205.18 | Up $0.21 | $205.18 | $205.02 | 700 |
| 03:48 PM | $204.97 | Up $0.17 | $204.97 | $204.96 | 400 |
| 03:47 PM | $204.80 | Up $0.26 | $204.80 | $204.66 | 400 |
| 03:46 PM | $204.54 | Down $ -0.22 | $204.76 | $204.54 | 800 |
| 03:45 PM | $204.76 | Down $ -0.13 | $204.77 | $204.76 | 400 |
| 03:44 PM | $204.89 | Up $0.08 | $204.99 | $204.88 | 300 |
| 03:43 PM | $204.81 | Up $0.28 | $204.81 | $204.67 | 500 |
| 03:42 PM | $204.53 | Down $ -0.20 | $204.73 | $204.53 | 700 |
| 03:41 PM | $204.73 | Up $0.17 | $204.77 | $204.56 | 1,100 |
| 03:40 PM | $204.56 | Up $0.01 | $204.56 | $204.55 | 500 |
| 03:39 PM | $204.55 | Down $ -0.01 | $204.56 | $204.55 | 600 |
| 03:38 PM | $204.56 | Up $0.08 | $204.56 | $204.55 | 300 |
| 03:37 PM | $204.48 | Up $0.04 | $204.48 | $204.23 | 400 |
| 03:36 PM | $204.44 | Up $0.30 | $204.44 | $204.42 | 700 |
| 03:35 PM | $204.14 | Down $ -0.29 | $204.39 | $204.14 | 1,700 |
| 03:34 PM | $204.43 | Down $ -0.04 | $204.46 | $204.43 | 300 |
| 03:33 PM | $204.47 | Down $ -0.08 | $204.57 | $204.27 | 900 |
| 03:31 PM | $204.55 | Down $ -0.06 | $204.55 | $204.55 | 100 |
| 03:31 PM | $204.55 | Up $0.00 | $204.55 | $204.55 | 0 |
| 03:29 PM | $204.61 | Up $0.10 | $204.61 | $204.61 | 100 |
| 03:29 PM | $204.61 | Up $0.00 | $204.61 | $204.61 | 0 |
| 03:27 PM | $204.51 | Up $0.25 | $204.51 | $204.32 | 200 |
| 03:27 PM | $204.51 | Up $0.00 | $204.51 | $204.32 | 0 |
| 03:25 PM | $204.26 | Down $ -0.30 | $204.43 | $204.26 | 2,000 |
| 03:25 PM | $204.26 | Up $0.00 | $204.43 | $204.26 | 0 |
| 03:24 PM | $204.55 | Down $ -0.20 | $204.64 | $204.55 | 300 |
| 03:20 PM | $204.75 | Up $0.16 | $204.75 | $204.57 | 200 |
| 03:20 PM | $204.75 | Up $0.00 | $204.75 | $204.57 | 0 |
| 03:20 PM | $204.75 | Up $0.00 | $204.75 | $204.57 | 0 |
| 03:20 PM | $204.75 | Up $0.00 | $204.75 | $204.57 | 0 |
| 03:16 PM | $204.60 | Up $0.01 | $204.60 | $204.60 | 100 |
| 03:16 PM | $204.60 | Up $0.00 | $204.60 | $204.60 | 0 |
| 03:16 PM | $204.60 | Up $0.00 | $204.60 | $204.60 | 0 |
| 03:16 PM | $204.60 | Up $0.00 | $204.60 | $204.60 | 0 |
| 03:15 PM | $204.58 | Down $ -0.25 | $204.61 | $204.47 | 1,900 |
| 03:10 PM | $204.84 | Down $ -0.55 | $204.94 | $204.51 | 1,400 |
| 03:10 PM | $204.84 | Up $0.00 | $204.94 | $204.51 | 0 |
| 03:10 PM | $204.84 | Up $0.00 | $204.94 | $204.51 | 0 |
| 03:10 PM | $204.84 | Up $0.00 | $204.94 | $204.51 | 0 |
| 03:10 PM | $204.84 | Up $0.00 | $204.94 | $204.51 | 0 |
| 03:08 PM | $205.39 | Up $0.44 | $205.39 | $205.36 | 400 |
| 03:08 PM | $205.39 | Up $0.00 | $205.39 | $205.36 | 0 |
| 03:07 PM | $204.95 | Down $ -0.50 | $204.95 | $204.95 | 100 |
| 03:04 PM | $205.45 | Down $ -0.33 | $205.51 | $205.25 | 2,200 |
| 03:04 PM | $205.45 | Up $0.00 | $205.51 | $205.25 | 0 |
| 03:04 PM | $205.45 | Up $0.00 | $205.51 | $205.25 | 0 |
| 02:59 PM | $205.78 | Up $0.60 | $205.78 | $205.78 | 100 |
| 02:59 PM | $205.78 | Up $0.00 | $205.78 | $205.78 | 0 |
| 02:59 PM | $205.78 | Up $0.00 | $205.78 | $205.78 | 0 |
| 02:59 PM | $205.78 | Up $0.00 | $205.78 | $205.78 | 0 |
| 02:59 PM | $205.78 | Up $0.00 | $205.78 | $205.78 | 0 |
| 02:57 PM | $205.18 | Up $0.22 | $205.34 | $205.17 | 700 |
| 02:57 PM | $205.18 | Up $0.00 | $205.34 | $205.17 | 0 |
| 02:56 PM | $204.96 | Up $0.21 | $204.97 | $204.92 | 500 |
| 02:49 PM | $204.75 | Down $ -0.01 | $204.76 | $204.75 | 300 |
| 02:49 PM | $204.75 | Up $0.00 | $204.76 | $204.75 | 0 |
| 02:49 PM | $204.75 | Up $0.00 | $204.76 | $204.75 | 0 |
| 02:49 PM | $204.75 | Up $0.00 | $204.76 | $204.75 | 0 |
| 02:49 PM | $204.75 | Up $0.00 | $204.76 | $204.75 | 0 |
| 02:49 PM | $204.75 | Up $0.00 | $204.76 | $204.75 | 0 |
| 02:49 PM | $204.75 | Up $0.00 | $204.76 | $204.75 | 0 |
| 02:48 PM | $204.76 | Down $ -0.17 | $204.76 | $204.75 | 800 |
| 02:47 PM | $204.93 | Down $ -0.02 | $204.93 | $204.93 | 1,000 |
| 02:46 PM | $204.95 | Up $0.61 | $204.95 | $204.41 | 1,000 |
| 02:45 PM | $204.34 | Up $0.13 | $204.34 | $204.34 | 100 |
| 02:44 PM | $204.22 | Up $0.16 | $204.22 | $204.22 | 100 |
| 02:42 PM | $204.05 | Up $0.26 | $204.05 | $204.05 | 200 |
| 02:42 PM | $204.05 | Up $0.00 | $204.05 | $204.05 | 0 |
| 02:37 PM | $203.79 | Down $ -0.82 | $203.79 | $203.79 | 100 |
| 02:37 PM | $203.79 | Up $0.00 | $203.79 | $203.79 | 0 |
| 02:37 PM | $203.79 | Up $0.00 | $203.79 | $203.79 | 0 |
| 02:37 PM | $203.79 | Up $0.00 | $203.79 | $203.79 | 0 |
| 02:37 PM | $203.79 | Up $0.00 | $203.79 | $203.79 | 0 |
| 02:34 PM | $204.61 | Up $0.46 | $204.61 | $204.61 | 100 |
| 02:34 PM | $204.61 | Up $0.00 | $204.61 | $204.61 | 0 |
| 02:34 PM | $204.61 | Up $0.00 | $204.61 | $204.61 | 0 |
| 02:29 PM | $204.15 | Down $ -0.25 | $204.55 | $204.15 | 1,000 |
| 02:29 PM | $204.15 | Up $0.00 | $204.55 | $204.15 | 0 |
| 02:29 PM | $204.15 | Up $0.00 | $204.55 | $204.15 | 0 |
| 02:29 PM | $204.15 | Up $0.00 | $204.55 | $204.15 | 0 |
| 02:29 PM | $204.15 | Up $0.00 | $204.55 | $204.15 | 0 |
| 02:28 PM | $204.40 | Down $ -0.04 | $204.64 | $204.40 | 500 |
| 02:27 PM | $204.44 | Up $0.03 | $204.44 | $204.44 | 100 |
| 02:20 PM | $204.41 | Down $ -0.29 | $204.70 | $204.41 | 200 |
| 02:20 PM | $204.41 | Up $0.00 | $204.70 | $204.41 | 0 |
| 02:20 PM | $204.41 | Up $0.00 | $204.70 | $204.41 | 0 |
| 02:20 PM | $204.41 | Up $0.00 | $204.70 | $204.41 | 0 |
| 02:20 PM | $204.41 | Up $0.00 | $204.70 | $204.41 | 0 |
| 02:20 PM | $204.41 | Up $0.00 | $204.70 | $204.41 | 0 |
| 02:20 PM | $204.41 | Up $0.00 | $204.70 | $204.41 | 0 |
| 02:19 PM | $204.70 | Up $0.07 | $204.70 | $204.70 | 100 |
| 02:16 PM | $204.63 | Down $ -0.24 | $204.65 | $204.54 | 900 |
| 02:16 PM | $204.63 | Up $0.00 | $204.65 | $204.54 | 0 |
| 02:16 PM | $204.63 | Up $0.00 | $204.65 | $204.54 | 0 |
| 02:14 PM | $204.87 | Up $0.05 | $204.87 | $204.65 | 600 |
| 02:14 PM | $204.87 | Up $0.00 | $204.87 | $204.65 | 0 |
| 02:13 PM | $204.82 | Up $0.07 | $205.06 | $204.82 | 1,300 |
| 02:12 PM | $204.75 | Down $ -0.15 | $204.75 | $204.75 | 300 |
| 02:06 PM | $204.90 | Down $0.00 | $204.90 | $204.50 | 1,800 |
| 02:06 PM | $204.90 | Up $0.00 | $204.90 | $204.50 | 0 |
| 02:06 PM | $204.90 | Up $0.00 | $204.90 | $204.50 | 0 |
| 02:06 PM | $204.90 | Up $0.00 | $204.90 | $204.50 | 0 |
| 02:06 PM | $204.90 | Up $0.00 | $204.90 | $204.50 | 0 |
| 02:06 PM | $204.90 | Up $0.00 | $204.90 | $204.50 | 0 |
| 01:55 PM | $204.90 | Down $ -0.45 | $204.90 | $204.90 | 100 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:55 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 01:54 PM | $205.35 | Down $ -0.82 | $206.00 | $205.35 | 2,700 |
| 01:09 PM | $206.17 | Down $ -0.34 | $206.17 | $206.17 | 100 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:09 PM | $206.17 | Up $0.00 | $206.17 | $206.17 | 0 |
| 01:07 PM | $206.51 | Up $0.25 | $206.51 | $206.30 | 400 |
| 01:07 PM | $206.51 | Up $0.00 | $206.51 | $206.30 | 0 |
| 01:06 PM | $206.26 | Up $0.04 | $206.26 | $206.26 | 100 |
| 12:56 PM | $206.21 | Up $0.58 | $206.21 | $205.50 | 2,300 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:56 PM | $206.21 | Up $0.00 | $206.21 | $205.50 | 0 |
| 12:55 PM | $205.63 | Down $ -0.37 | $205.63 | $205.63 | 100 |
| 12:48 PM | $206.00 | Down $ -0.26 | $206.10 | $205.50 | 1,000 |
| 12:48 PM | $206.00 | Up $0.00 | $206.10 | $205.50 | 0 |
| 12:48 PM | $206.00 | Up $0.00 | $206.10 | $205.50 | 0 |
| 12:48 PM | $206.00 | Up $0.00 | $206.10 | $205.50 | 0 |
| 12:48 PM | $206.00 | Up $0.00 | $206.10 | $205.50 | 0 |
| 12:48 PM | $206.00 | Up $0.00 | $206.10 | $205.50 | 0 |
| 12:48 PM | $206.00 | Up $0.00 | $206.10 | $205.50 | 0 |
| 12:41 PM | $206.26 | Up $0.06 | $206.46 | $206.26 | 700 |
| 12:41 PM | $206.26 | Up $0.00 | $206.46 | $206.26 | 0 |
| 12:41 PM | $206.26 | Up $0.00 | $206.46 | $206.26 | 0 |
| 12:41 PM | $206.26 | Up $0.00 | $206.46 | $206.26 | 0 |
| 12:41 PM | $206.26 | Up $0.00 | $206.46 | $206.26 | 0 |
| 12:41 PM | $206.26 | Up $0.00 | $206.46 | $206.26 | 0 |
| 12:41 PM | $206.26 | Up $0.00 | $206.46 | $206.26 | 0 |
| 12:40 PM | $206.20 | Down $ -0.34 | $206.20 | $206.20 | 100 |
| 12:30 PM | $206.53 | Up $0.34 | $206.53 | $206.51 | 200 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:30 PM | $206.53 | Up $0.00 | $206.53 | $206.51 | 0 |
| 12:25 PM | $206.19 | Up $0.18 | $206.19 | $206.19 | 300 |
| 12:25 PM | $206.19 | Up $0.00 | $206.19 | $206.19 | 0 |
| 12:25 PM | $206.19 | Up $0.00 | $206.19 | $206.19 | 0 |
| 12:25 PM | $206.19 | Up $0.00 | $206.19 | $206.19 | 0 |
| 12:25 PM | $206.19 | Up $0.00 | $206.19 | $206.19 | 0 |
| 12:23 PM | $206.01 | Down $ -0.61 | $206.21 | $206.01 | 800 |
| 12:23 PM | $206.01 | Up $0.00 | $206.21 | $206.01 | 0 |
| 12:21 PM | $206.62 | Up $0.30 | $206.62 | $206.41 | 400 |
| 12:21 PM | $206.62 | Up $0.00 | $206.62 | $206.41 | 0 |
| 12:08 PM | $206.33 | Down $ -0.08 | $206.33 | $206.33 | 100 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:08 PM | $206.33 | Up $0.00 | $206.33 | $206.33 | 0 |
| 12:01 PM | $206.41 | Down $0.00 | $206.41 | $206.39 | 600 |
| 12:01 PM | $206.41 | Up $0.00 | $206.41 | $206.39 | 0 |
| 12:01 PM | $206.41 | Up $0.00 | $206.41 | $206.39 | 0 |
| 12:01 PM | $206.41 | Up $0.00 | $206.41 | $206.39 | 0 |
| 12:01 PM | $206.41 | Up $0.00 | $206.41 | $206.39 | 0 |
| 12:01 PM | $206.41 | Up $0.00 | $206.41 | $206.39 | 0 |
| 12:01 PM | $206.41 | Up $0.00 | $206.41 | $206.39 | 0 |
| 11:58 AM | $206.41 | Down $ -0.34 | $206.75 | $206.41 | 4,500 |
| 11:58 AM | $206.41 | Up $0.00 | $206.75 | $206.41 | 0 |
| 11:58 AM | $206.41 | Up $0.00 | $206.75 | $206.41 | 0 |
| 11:39 AM | $206.75 | Down $ -0.14 | $206.75 | $206.75 | 400 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:39 AM | $206.75 | Up $0.00 | $206.75 | $206.75 | 0 |
| 11:13 AM | $206.89 | Up $0.48 | $206.89 | $206.89 | 100 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:13 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 11:09 AM | $206.41 | Down $ -0.13 | $206.41 | $206.41 | 100 |
| 11:09 AM | $206.41 | Up $0.00 | $206.41 | $206.41 | 0 |
| 11:09 AM | $206.41 | Up $0.00 | $206.41 | $206.41 | 0 |
| 11:09 AM | $206.41 | Up $0.00 | $206.41 | $206.41 | 0 |
| 10:27 AM | $206.54 | Down $ -0.09 | $206.54 | $206.54 | 100 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:27 AM | $206.54 | Up $0.00 | $206.54 | $206.54 | 0 |
| 10:17 AM | $206.64 | Down $ -0.07 | $206.64 | $206.64 | 400 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:17 AM | $206.64 | Up $0.00 | $206.64 | $206.64 | 0 |
| 10:15 AM | $206.71 | Up $0.78 | $206.71 | $206.00 | 300 |
| 10:15 AM | $206.71 | Up $0.00 | $206.71 | $206.00 | 0 |
| 10:09 AM | $205.93 | Down $ -0.52 | $206.77 | $205.93 | 500 |
| 10:09 AM | $205.93 | Up $0.00 | $206.77 | $205.93 | 0 |
| 10:09 AM | $205.93 | Up $0.00 | $206.77 | $205.93 | 0 |
| 10:09 AM | $205.93 | Up $0.00 | $206.77 | $205.93 | 0 |
| 10:09 AM | $205.93 | Up $0.00 | $206.77 | $205.93 | 0 |
| 10:09 AM | $205.93 | Up $0.00 | $206.77 | $205.93 | 0 |
| 10:08 AM | $206.45 | Up $0.30 | $206.45 | $206.45 | 200 |
| 10:05 AM | $206.15 | Down $ -0.01 | $206.50 | $206.15 | 700 |
| 10:05 AM | $206.15 | Up $0.00 | $206.50 | $206.15 | 0 |
| 10:05 AM | $206.15 | Up $0.00 | $206.50 | $206.15 | 0 |
| 10:02 AM | $206.16 | Down $ -0.72 | $206.35 | $206.16 | 300 |
| 10:02 AM | $206.16 | Up $0.00 | $206.35 | $206.16 | 0 |
| 10:02 AM | $206.16 | Up $0.00 | $206.35 | $206.16 | 0 |
| 10:00 AM | $206.89 | Up $0.35 | $206.89 | $206.89 | 100 |
| 10:00 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 09:54 AM | $206.53 | Down $ -0.49 | $206.53 | $206.53 | 100 |
| 09:54 AM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 09:54 AM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 09:54 AM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 09:54 AM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 09:54 AM | $206.53 | Up $0.00 | $206.53 | $206.53 | 0 |
| 09:43 AM | $207.02 | Down $ -0.04 | $207.92 | $207.02 | 600 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:43 AM | $207.02 | Up $0.00 | $207.92 | $207.02 | 0 |
| 09:32 AM | $207.06 | Down $ -0.69 | $207.06 | $207.06 | 100 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:32 AM | $207.06 | Up $0.00 | $207.06 | $207.06 | 0 |
| 09:30 AM | $207.75 | Up $0.00 | $207.75 | $207.75 | 200 |
| 09:30 AM | $207.75 | Up $0.00 | $207.75 | $207.75 | 0 |
| Previous close | $207.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $205.60 | $206.39 | $206.62 | $203.79 | 51,100 |
| 24/03/2025 | $207.75 | $207.92 | $208.12 | $206.24 | 42,000 |
| 21/03/2025 | $210.43 | $208.96 | $211.19 | $208.15 | 63,200 |
| 20/03/2025 | $211.92 | $213.17 | $213.71 | $211.39 | 55,400 |
| 19/03/2025 | $216.78 | $212.65 | $219.21 | $212.64 | 82,800 |
| 18/03/2025 | $226.75 | $223.60 | $227.03 | $221.79 | 57,600 |
| 17/03/2025 | $227.54 | $224.55 | $227.95 | $224.15 | 35,300 |
| 14/03/2025 | $228.53 | $228.43 | $229.54 | $224.79 | 23,100 |
| 13/03/2025 | $224.72 | $227.00 | $228.37 | $222.07 | 96,600 |
| 12/03/2025 | $229.63 | $228.00 | $231.20 | $227.17 | 40,900 |
| 11/03/2025 | $236.34 | $236.86 | $238.96 | $234.36 | 41,800 |
| 10/03/2025 | $239.66 | $239.90 | $239.90 | $236.89 | 23,800 |
| 07/03/2025 | $241.06 | $244.13 | $244.35 | $240.87 | 27,500 |
| 06/03/2025 | $241.08 | $240.48 | $242.00 | $239.30 | 28,400 |
| 05/03/2025 | $240.29 | $240.55 | $242.08 | $239.51 | 19,900 |
| 04/03/2025 | $238.38 | $239.04 | $242.61 | $238.00 | 49,400 |
| 03/03/2025 | $241.65 | $242.80 | $243.38 | $240.77 | 50,900 |
| 28/02/2025 | $242.20 | $243.05 | $244.49 | $240.64 | 64,700 |
| 27/02/2025 | $244.24 | $254.58 | $255.64 | $243.83 | 134,300 |
| 26/02/2025 | $238.10 | $240.57 | $240.57 | $237.40 | 43,500 |
| 25/02/2025 | $239.49 | $241.31 | $241.49 | $239.15 | 23,100 |
| 24/02/2025 | $240.08 | $239.15 | $242.45 | $239.14 | 23,500 |
| 21/02/2025 | $239.07 | $240.74 | $241.20 | $238.03 | 24,500 |
| 20/02/2025 | $240.16 | $237.70 | $241.34 | $236.68 | 47,500 |
| 19/02/2025 | $238.26 | $237.50 | $239.00 | $237.50 | 17,900 |
| 18/02/2025 | $238.08 | $237.48 | $239.84 | $237.00 | 16,200 |
| 14/02/2025 | $238.55 | $237.29 | $240.69 | $237.29 | 21,000 |
| 13/02/2025 | $235.26 | $235.81 | $236.13 | $234.37 | 50,900 |
| 12/02/2025 | $236.78 | $237.94 | $239.17 | $236.51 | 25,900 |
| 11/02/2025 | $238.37 | $238.35 | $239.26 | $237.48 | 61,500 |
Graphs are not available, please refer to the detailed table