Find a quote
LOBLAW CO
176.17 Up 0.19 (0.11 %)
Delayed : 2024/10/29 16:18:18
- Previous close $175.98
- Opening $175.53
- Today High $176.94
- Today Low $174.63
- Price Bid $175.66
- Price Ask $175.66
- 52 Weeks High $182.19
- 52 Weeks Low $110.52
- Size Bid 1
- Size Ask 1
- Volume 266,721
Fundamentals
- P/E Ratio : 26.62
- Earnings/Share : 0.91
- Dividends/Share : $0.51
- Current Div. Yield : 1.17
- Market Cap (M) : 53,742.82
- Shares Out (M) : 305.39
- Exchange : XTSE
- Ex Dividend Date : 2024/09/13
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $176.17 | Up $0.08 | $176.17 | $176.17 | 80,200 |
03:59 PM | $176.09 | Up $0.03 | $176.11 | $175.95 | 6,900 |
03:58 PM | $176.06 | Up $0.02 | $176.09 | $176.02 | 2,600 |
03:57 PM | $176.04 | Down $ -0.07 | $176.14 | $176.04 | 3,000 |
03:56 PM | $176.11 | Up $0.04 | $176.11 | $176.01 | 2,000 |
03:55 PM | $176.07 | Up $0.07 | $176.10 | $175.96 | 4,100 |
03:54 PM | $176.00 | Down $ -0.03 | $176.05 | $176.00 | 400 |
03:53 PM | $176.03 | Up $0.01 | $176.12 | $176.03 | 1,900 |
03:52 PM | $176.02 | Down $ -0.06 | $176.10 | $176.02 | 1,100 |
03:51 PM | $176.08 | Down $ -0.01 | $176.14 | $176.02 | 2,300 |
03:50 PM | $176.09 | Up $0.45 | $176.14 | $175.70 | 7,400 |
03:49 PM | $175.64 | Up $0.09 | $175.68 | $175.60 | 2,600 |
03:48 PM | $175.55 | Up $0.01 | $175.56 | $175.55 | 200 |
03:46 PM | $175.54 | Down $ -0.06 | $175.59 | $175.54 | 300 |
03:46 PM | $175.54 | Up $0.00 | $175.59 | $175.54 | 0 |
03:45 PM | $175.60 | Down $ -0.02 | $175.60 | $175.60 | 100 |
03:44 PM | $175.62 | Down $ -0.03 | $175.62 | $175.62 | 100 |
03:43 PM | $175.65 | Up $0.01 | $175.65 | $175.65 | 100 |
03:42 PM | $175.64 | Down $ -0.01 | $175.65 | $175.63 | 300 |
03:41 PM | $175.65 | Up $0.02 | $175.65 | $175.65 | 100 |
03:40 PM | $175.63 | Down $ -0.02 | $175.63 | $175.62 | 200 |
03:38 PM | $175.65 | Up $0.01 | $175.65 | $175.55 | 1,300 |
03:38 PM | $175.65 | Up $0.00 | $175.65 | $175.55 | 0 |
03:36 PM | $175.64 | Down $ -0.05 | $175.68 | $175.64 | 1,100 |
03:36 PM | $175.64 | Up $0.00 | $175.68 | $175.64 | 0 |
03:35 PM | $175.69 | Up $0.05 | $175.69 | $175.68 | 600 |
03:34 PM | $175.64 | Down $ -0.04 | $175.64 | $175.64 | 200 |
03:33 PM | $175.68 | Down $ -0.05 | $175.68 | $175.66 | 500 |
03:31 PM | $175.73 | Up $0.00 | $175.73 | $175.73 | 100 |
03:31 PM | $175.73 | Up $0.00 | $175.73 | $175.73 | 0 |
03:30 PM | $175.73 | Up $0.02 | $175.73 | $175.73 | 100 |
03:29 PM | $175.71 | Up $0.02 | $175.71 | $175.70 | 800 |
03:28 PM | $175.69 | Up $0.00 | $175.69 | $175.69 | 100 |
03:26 PM | $175.69 | Up $0.03 | $175.69 | $175.69 | 100 |
03:26 PM | $175.69 | Up $0.00 | $175.69 | $175.69 | 0 |
03:25 PM | $175.66 | Up $0.05 | $175.66 | $175.65 | 600 |
03:22 PM | $175.61 | Up $0.01 | $175.62 | $175.61 | 500 |
03:22 PM | $175.61 | Up $0.00 | $175.62 | $175.61 | 0 |
03:22 PM | $175.61 | Up $0.00 | $175.62 | $175.61 | 0 |
03:21 PM | $175.60 | Down $ -0.02 | $175.63 | $175.60 | 400 |
03:19 PM | $175.62 | Up $0.06 | $175.64 | $175.62 | 800 |
03:19 PM | $175.62 | Up $0.00 | $175.64 | $175.62 | 0 |
03:17 PM | $175.56 | Down $ -0.14 | $175.56 | $175.55 | 300 |
03:17 PM | $175.56 | Up $0.00 | $175.56 | $175.55 | 0 |
03:16 PM | $175.70 | Down $ -0.16 | $175.88 | $175.70 | 3,000 |
03:13 PM | $175.86 | Up $0.06 | $175.86 | $175.82 | 400 |
03:13 PM | $175.86 | Up $0.00 | $175.86 | $175.82 | 0 |
03:13 PM | $175.86 | Up $0.00 | $175.86 | $175.82 | 0 |
03:11 PM | $175.80 | Up $0.04 | $175.80 | $175.76 | 300 |
03:11 PM | $175.80 | Up $0.00 | $175.80 | $175.76 | 0 |
03:10 PM | $175.76 | Up $0.01 | $175.77 | $175.76 | 700 |
03:09 PM | $175.75 | Up $0.03 | $175.75 | $175.75 | 100 |
03:08 PM | $175.72 | Up $0.00 | $175.72 | $175.68 | 600 |
03:07 PM | $175.72 | Down $ -0.02 | $175.77 | $175.68 | 2,400 |
03:06 PM | $175.74 | Up $0.05 | $175.74 | $175.71 | 1,200 |
03:03 PM | $175.69 | Up $0.02 | $175.69 | $175.69 | 100 |
03:03 PM | $175.69 | Up $0.00 | $175.69 | $175.69 | 0 |
03:03 PM | $175.69 | Up $0.00 | $175.69 | $175.69 | 0 |
03:02 PM | $175.67 | Up $0.02 | $175.67 | $175.67 | 100 |
02:59 PM | $175.65 | Up $0.01 | $175.65 | $175.65 | 300 |
02:59 PM | $175.65 | Up $0.00 | $175.65 | $175.65 | 0 |
02:59 PM | $175.65 | Up $0.00 | $175.65 | $175.65 | 0 |
02:58 PM | $175.64 | Up $0.03 | $175.64 | $175.64 | 100 |
02:57 PM | $175.61 | Up $0.05 | $175.61 | $175.60 | 500 |
02:55 PM | $175.57 | Down $0.00 | $175.57 | $175.57 | 100 |
02:55 PM | $175.57 | Up $0.00 | $175.57 | $175.57 | 0 |
02:53 PM | $175.57 | Down $ -0.02 | $175.57 | $175.57 | 100 |
02:53 PM | $175.57 | Up $0.00 | $175.57 | $175.57 | 0 |
02:48 PM | $175.59 | Down $ -0.05 | $175.59 | $175.55 | 700 |
02:48 PM | $175.59 | Up $0.00 | $175.59 | $175.55 | 0 |
02:48 PM | $175.59 | Up $0.00 | $175.59 | $175.55 | 0 |
02:48 PM | $175.59 | Up $0.00 | $175.59 | $175.55 | 0 |
02:48 PM | $175.59 | Up $0.00 | $175.59 | $175.55 | 0 |
02:47 PM | $175.64 | Up $0.12 | $175.64 | $175.57 | 900 |
02:46 PM | $175.52 | Down $ -0.01 | $175.54 | $175.50 | 400 |
02:45 PM | $175.53 | Up $0.04 | $175.53 | $175.50 | 200 |
02:44 PM | $175.49 | Down $ -0.02 | $175.49 | $175.49 | 200 |
02:43 PM | $175.51 | Down $ -0.07 | $175.57 | $175.51 | 600 |
02:42 PM | $175.58 | Down $ -0.06 | $175.58 | $175.58 | 100 |
02:39 PM | $175.64 | Down $ -0.02 | $175.65 | $175.64 | 200 |
02:39 PM | $175.64 | Up $0.00 | $175.65 | $175.64 | 0 |
02:39 PM | $175.64 | Up $0.00 | $175.65 | $175.64 | 0 |
02:38 PM | $175.66 | Down $ -0.06 | $175.66 | $175.66 | 100 |
02:35 PM | $175.72 | Down $ -0.01 | $175.73 | $175.72 | 300 |
02:35 PM | $175.72 | Up $0.00 | $175.73 | $175.72 | 0 |
02:35 PM | $175.72 | Up $0.00 | $175.73 | $175.72 | 0 |
02:34 PM | $175.73 | Up $0.19 | $175.73 | $175.62 | 1,600 |
02:30 PM | $175.54 | Up $0.12 | $175.64 | $175.38 | 3,600 |
02:30 PM | $175.54 | Up $0.00 | $175.64 | $175.38 | 0 |
02:30 PM | $175.54 | Up $0.00 | $175.64 | $175.38 | 0 |
02:30 PM | $175.54 | Up $0.00 | $175.64 | $175.38 | 0 |
02:29 PM | $175.42 | Down $ -0.04 | $175.43 | $175.42 | 300 |
02:27 PM | $175.46 | Up $0.03 | $175.46 | $175.44 | 200 |
02:27 PM | $175.46 | Up $0.00 | $175.46 | $175.44 | 0 |
02:26 PM | $175.43 | Up $0.03 | $175.43 | $175.42 | 200 |
02:25 PM | $175.40 | Down $ -0.03 | $175.40 | $175.40 | 100 |
02:24 PM | $175.43 | Down $ -0.07 | $175.43 | $175.43 | 100 |
02:22 PM | $175.50 | Down $ -0.14 | $175.60 | $175.50 | 1,400 |
02:22 PM | $175.50 | Up $0.00 | $175.60 | $175.50 | 0 |
02:19 PM | $175.64 | Up $0.01 | $175.64 | $175.57 | 400 |
02:19 PM | $175.64 | Up $0.00 | $175.64 | $175.57 | 0 |
02:19 PM | $175.64 | Up $0.00 | $175.64 | $175.57 | 0 |
02:18 PM | $175.63 | Up $0.07 | $175.63 | $175.62 | 400 |
02:16 PM | $175.56 | Up $0.06 | $175.56 | $175.43 | 1,000 |
02:16 PM | $175.56 | Up $0.00 | $175.56 | $175.43 | 0 |
02:11 PM | $175.50 | Down $ -0.10 | $175.57 | $175.50 | 900 |
02:11 PM | $175.50 | Up $0.00 | $175.57 | $175.50 | 0 |
02:11 PM | $175.50 | Up $0.00 | $175.57 | $175.50 | 0 |
02:11 PM | $175.50 | Up $0.00 | $175.57 | $175.50 | 0 |
02:11 PM | $175.50 | Up $0.00 | $175.57 | $175.50 | 0 |
02:10 PM | $175.60 | Down $ -0.05 | $175.67 | $175.60 | 1,000 |
02:09 PM | $175.65 | Up $0.03 | $175.65 | $175.64 | 300 |
02:04 PM | $175.62 | Up $0.08 | $175.62 | $175.62 | 100 |
02:04 PM | $175.62 | Up $0.00 | $175.62 | $175.62 | 0 |
02:04 PM | $175.62 | Up $0.00 | $175.62 | $175.62 | 0 |
02:04 PM | $175.62 | Up $0.00 | $175.62 | $175.62 | 0 |
02:04 PM | $175.62 | Up $0.00 | $175.62 | $175.62 | 0 |
02:02 PM | $175.54 | Up $0.11 | $175.54 | $175.54 | 200 |
02:02 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
02:00 PM | $175.43 | Up $0.13 | $175.43 | $175.36 | 800 |
02:00 PM | $175.43 | Up $0.00 | $175.43 | $175.36 | 0 |
01:52 PM | $175.30 | Up $0.05 | $175.35 | $175.26 | 800 |
01:52 PM | $175.30 | Up $0.00 | $175.35 | $175.26 | 0 |
01:52 PM | $175.30 | Up $0.00 | $175.35 | $175.26 | 0 |
01:52 PM | $175.30 | Up $0.00 | $175.35 | $175.26 | 0 |
01:52 PM | $175.30 | Up $0.00 | $175.35 | $175.26 | 0 |
01:52 PM | $175.30 | Up $0.00 | $175.35 | $175.26 | 0 |
01:52 PM | $175.30 | Up $0.00 | $175.35 | $175.26 | 0 |
01:52 PM | $175.30 | Up $0.00 | $175.35 | $175.26 | 0 |
01:51 PM | $175.25 | Down $ -0.08 | $175.30 | $175.25 | 200 |
01:50 PM | $175.33 | Down $ -0.14 | $175.42 | $175.33 | 1,300 |
01:48 PM | $175.47 | Up $0.08 | $175.47 | $175.47 | 100 |
01:48 PM | $175.47 | Up $0.00 | $175.47 | $175.47 | 0 |
01:46 PM | $175.39 | Up $0.08 | $175.41 | $175.39 | 300 |
01:46 PM | $175.39 | Up $0.00 | $175.41 | $175.39 | 0 |
01:40 PM | $175.31 | Up $0.05 | $175.35 | $175.31 | 200 |
01:40 PM | $175.31 | Up $0.00 | $175.35 | $175.31 | 0 |
01:40 PM | $175.31 | Up $0.00 | $175.35 | $175.31 | 0 |
01:40 PM | $175.31 | Up $0.00 | $175.35 | $175.31 | 0 |
01:40 PM | $175.31 | Up $0.00 | $175.35 | $175.31 | 0 |
01:40 PM | $175.31 | Up $0.00 | $175.35 | $175.31 | 0 |
01:35 PM | $175.26 | Up $0.07 | $175.26 | $175.11 | 1,200 |
01:35 PM | $175.26 | Up $0.00 | $175.26 | $175.11 | 0 |
01:35 PM | $175.26 | Up $0.00 | $175.26 | $175.11 | 0 |
01:35 PM | $175.26 | Up $0.00 | $175.26 | $175.11 | 0 |
01:35 PM | $175.26 | Up $0.00 | $175.26 | $175.11 | 0 |
01:32 PM | $175.19 | Down $ -0.09 | $175.21 | $175.19 | 500 |
01:32 PM | $175.19 | Up $0.00 | $175.21 | $175.19 | 0 |
01:32 PM | $175.19 | Up $0.00 | $175.21 | $175.19 | 0 |
01:29 PM | $175.28 | Up $0.07 | $175.36 | $175.27 | 1,200 |
01:29 PM | $175.28 | Up $0.00 | $175.36 | $175.27 | 0 |
01:29 PM | $175.28 | Up $0.00 | $175.36 | $175.27 | 0 |
01:21 PM | $175.21 | Down $ -0.05 | $175.22 | $175.21 | 400 |
01:21 PM | $175.21 | Up $0.00 | $175.22 | $175.21 | 0 |
01:21 PM | $175.21 | Up $0.00 | $175.22 | $175.21 | 0 |
01:21 PM | $175.21 | Up $0.00 | $175.22 | $175.21 | 0 |
01:21 PM | $175.21 | Up $0.00 | $175.22 | $175.21 | 0 |
01:21 PM | $175.21 | Up $0.00 | $175.22 | $175.21 | 0 |
01:21 PM | $175.21 | Up $0.00 | $175.22 | $175.21 | 0 |
01:21 PM | $175.21 | Up $0.00 | $175.22 | $175.21 | 0 |
01:19 PM | $175.26 | Down $ -0.07 | $175.26 | $175.26 | 100 |
01:19 PM | $175.26 | Up $0.00 | $175.26 | $175.26 | 0 |
01:18 PM | $175.33 | Up $0.08 | $175.33 | $175.14 | 1,000 |
01:17 PM | $175.25 | Down $ -0.06 | $175.26 | $175.25 | 300 |
01:15 PM | $175.31 | Down $ -0.07 | $175.34 | $175.31 | 400 |
01:15 PM | $175.31 | Up $0.00 | $175.34 | $175.31 | 0 |
01:14 PM | $175.38 | Up $0.14 | $175.38 | $175.26 | 1,500 |
01:09 PM | $175.24 | Down $ -0.09 | $175.27 | $175.24 | 700 |
01:09 PM | $175.24 | Up $0.00 | $175.27 | $175.24 | 0 |
01:09 PM | $175.24 | Up $0.00 | $175.27 | $175.24 | 0 |
01:09 PM | $175.24 | Up $0.00 | $175.27 | $175.24 | 0 |
01:09 PM | $175.24 | Up $0.00 | $175.27 | $175.24 | 0 |
01:07 PM | $175.33 | Down $ -0.06 | $175.35 | $175.33 | 700 |
01:07 PM | $175.33 | Up $0.00 | $175.35 | $175.33 | 0 |
01:06 PM | $175.39 | Down $ -0.01 | $175.39 | $175.39 | 400 |
01:04 PM | $175.40 | Down $ -0.14 | $175.40 | $175.40 | 100 |
01:04 PM | $175.40 | Up $0.00 | $175.40 | $175.40 | 0 |
01:03 PM | $175.54 | Up $0.08 | $175.54 | $175.46 | 400 |
01:02 PM | $175.46 | Up $0.15 | $175.46 | $175.35 | 400 |
01:01 PM | $175.31 | Up $0.00 | $175.31 | $175.26 | 600 |
01:00 PM | $175.31 | Up $0.05 | $175.31 | $175.28 | 400 |
12:54 PM | $175.26 | Up $0.01 | $175.26 | $175.26 | 100 |
12:54 PM | $175.26 | Up $0.00 | $175.26 | $175.26 | 0 |
12:54 PM | $175.26 | Up $0.00 | $175.26 | $175.26 | 0 |
12:54 PM | $175.26 | Up $0.00 | $175.26 | $175.26 | 0 |
12:54 PM | $175.26 | Up $0.00 | $175.26 | $175.26 | 0 |
12:54 PM | $175.26 | Up $0.00 | $175.26 | $175.26 | 0 |
12:53 PM | $175.25 | Up $0.41 | $175.25 | $175.10 | 400 |
12:44 PM | $174.84 | Up $0.11 | $174.84 | $174.83 | 400 |
12:44 PM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
12:44 PM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
12:44 PM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
12:44 PM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
12:44 PM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
12:44 PM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
12:44 PM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
12:44 PM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
12:39 PM | $174.73 | Up $0.10 | $174.74 | $174.70 | 800 |
12:39 PM | $174.73 | Up $0.00 | $174.74 | $174.70 | 0 |
12:39 PM | $174.73 | Up $0.00 | $174.74 | $174.70 | 0 |
12:39 PM | $174.73 | Up $0.00 | $174.74 | $174.70 | 0 |
12:39 PM | $174.73 | Up $0.00 | $174.74 | $174.70 | 0 |
12:38 PM | $174.63 | Down $ -0.06 | $174.63 | $174.63 | 100 |
12:35 PM | $174.69 | Down $ -0.04 | $174.69 | $174.69 | 500 |
12:35 PM | $174.69 | Up $0.00 | $174.69 | $174.69 | 0 |
12:35 PM | $174.69 | Up $0.00 | $174.69 | $174.69 | 0 |
12:34 PM | $174.73 | Down $ -0.04 | $174.73 | $174.73 | 200 |
12:29 PM | $174.77 | Down $ -0.01 | $174.78 | $174.72 | 700 |
12:29 PM | $174.77 | Up $0.00 | $174.78 | $174.72 | 0 |
12:29 PM | $174.77 | Up $0.00 | $174.78 | $174.72 | 0 |
12:29 PM | $174.77 | Up $0.00 | $174.78 | $174.72 | 0 |
12:29 PM | $174.77 | Up $0.00 | $174.78 | $174.72 | 0 |
12:28 PM | $174.78 | Down $ -0.01 | $174.78 | $174.78 | 100 |
12:27 PM | $174.79 | Down $ -0.03 | $174.79 | $174.78 | 300 |
12:26 PM | $174.82 | Down $ -0.05 | $174.88 | $174.82 | 800 |
12:25 PM | $174.87 | Down $ -0.04 | $174.88 | $174.87 | 800 |
12:22 PM | $174.92 | Down $0.00 | $174.92 | $174.92 | 100 |
12:22 PM | $174.92 | Up $0.00 | $174.92 | $174.92 | 0 |
12:22 PM | $174.92 | Up $0.00 | $174.92 | $174.92 | 0 |
12:18 PM | $174.92 | Up $0.04 | $174.93 | $174.88 | 1,200 |
12:18 PM | $174.92 | Up $0.00 | $174.93 | $174.88 | 0 |
12:18 PM | $174.92 | Up $0.00 | $174.93 | $174.88 | 0 |
12:18 PM | $174.92 | Up $0.00 | $174.93 | $174.88 | 0 |
12:17 PM | $174.88 | Up $0.00 | $174.88 | $174.88 | 500 |
12:14 PM | $174.88 | Down $0.00 | $174.88 | $174.88 | 100 |
12:14 PM | $174.88 | Up $0.00 | $174.88 | $174.88 | 0 |
12:14 PM | $174.88 | Up $0.00 | $174.88 | $174.88 | 0 |
12:12 PM | $174.89 | Down $ -0.03 | $174.89 | $174.88 | 300 |
12:12 PM | $174.89 | Up $0.00 | $174.89 | $174.88 | 0 |
12:11 PM | $174.91 | Up $0.09 | $174.91 | $174.87 | 400 |
12:10 PM | $174.82 | Down $ -0.03 | $174.82 | $174.82 | 200 |
12:08 PM | $174.85 | Down $ -0.02 | $174.92 | $174.84 | 500 |
12:08 PM | $174.85 | Up $0.00 | $174.92 | $174.84 | 0 |
12:06 PM | $174.87 | Up $0.07 | $174.87 | $174.87 | 100 |
12:06 PM | $174.87 | Up $0.00 | $174.87 | $174.87 | 0 |
12:00 PM | $174.80 | Up $0.17 | $174.80 | $174.73 | 1,000 |
12:00 PM | $174.80 | Up $0.00 | $174.80 | $174.73 | 0 |
12:00 PM | $174.80 | Up $0.00 | $174.80 | $174.73 | 0 |
12:00 PM | $174.80 | Up $0.00 | $174.80 | $174.73 | 0 |
12:00 PM | $174.80 | Up $0.00 | $174.80 | $174.73 | 0 |
12:00 PM | $174.80 | Up $0.00 | $174.80 | $174.73 | 0 |
11:56 AM | $174.63 | Down $ -0.07 | $174.69 | $174.63 | 400 |
11:56 AM | $174.63 | Up $0.00 | $174.69 | $174.63 | 0 |
11:56 AM | $174.63 | Up $0.00 | $174.69 | $174.63 | 0 |
11:56 AM | $174.63 | Up $0.00 | $174.69 | $174.63 | 0 |
11:55 AM | $174.70 | Down $ -0.04 | $174.70 | $174.70 | 100 |
11:54 AM | $174.74 | Up $0.04 | $174.74 | $174.74 | 100 |
11:49 AM | $174.70 | Down $ -0.18 | $174.88 | $174.69 | 1,500 |
11:49 AM | $174.70 | Up $0.00 | $174.88 | $174.69 | 0 |
11:49 AM | $174.70 | Up $0.00 | $174.88 | $174.69 | 0 |
11:49 AM | $174.70 | Up $0.00 | $174.88 | $174.69 | 0 |
11:49 AM | $174.70 | Up $0.00 | $174.88 | $174.69 | 0 |
11:45 AM | $174.88 | Up $0.22 | $174.90 | $174.68 | 2,000 |
11:45 AM | $174.88 | Up $0.00 | $174.90 | $174.68 | 0 |
11:45 AM | $174.88 | Up $0.00 | $174.90 | $174.68 | 0 |
11:45 AM | $174.88 | Up $0.00 | $174.90 | $174.68 | 0 |
11:41 AM | $174.66 | Up $0.00 | $174.66 | $174.66 | 400 |
11:41 AM | $174.66 | Up $0.00 | $174.66 | $174.66 | 0 |
11:41 AM | $174.66 | Up $0.00 | $174.66 | $174.66 | 0 |
11:41 AM | $174.66 | Up $0.00 | $174.66 | $174.66 | 0 |
11:40 AM | $174.66 | Down $ -0.07 | $174.75 | $174.66 | 700 |
11:38 AM | $174.73 | Down $ -0.08 | $174.87 | $174.73 | 800 |
11:38 AM | $174.73 | Up $0.00 | $174.87 | $174.73 | 0 |
11:36 AM | $174.81 | Up $0.01 | $174.81 | $174.81 | 100 |
11:36 AM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
11:35 AM | $174.80 | Up $0.03 | $174.83 | $174.75 | 3,400 |
11:34 AM | $174.77 | Down $ -0.01 | $174.79 | $174.77 | 300 |
11:32 AM | $174.78 | Down $ -0.03 | $174.90 | $174.78 | 4,200 |
11:32 AM | $174.78 | Up $0.00 | $174.90 | $174.78 | 0 |
11:31 AM | $174.82 | Up $0.00 | $174.82 | $174.82 | 700 |
11:30 AM | $174.81 | Up $0.05 | $174.81 | $174.81 | 300 |
11:29 AM | $174.76 | Up $0.01 | $174.80 | $174.76 | 700 |
11:28 AM | $174.75 | Down $ -0.25 | $174.87 | $174.68 | 3,500 |
11:27 AM | $175.00 | Down $ -0.02 | $175.07 | $175.00 | 900 |
11:25 AM | $175.02 | Down $ -0.16 | $175.03 | $175.02 | 400 |
11:25 AM | $175.02 | Up $0.00 | $175.03 | $175.02 | 0 |
11:20 AM | $175.18 | Down $ -0.02 | $175.19 | $175.18 | 700 |
11:20 AM | $175.18 | Up $0.00 | $175.19 | $175.18 | 0 |
11:20 AM | $175.18 | Up $0.00 | $175.19 | $175.18 | 0 |
11:20 AM | $175.18 | Up $0.00 | $175.19 | $175.18 | 0 |
11:20 AM | $175.18 | Up $0.00 | $175.19 | $175.18 | 0 |
11:19 AM | $175.20 | Down $ -0.04 | $175.20 | $175.20 | 200 |
11:18 AM | $175.24 | Up $0.00 | $175.24 | $175.24 | 100 |
11:17 AM | $175.24 | Down $ -0.13 | $175.29 | $175.24 | 200 |
11:15 AM | $175.37 | Down $ -0.09 | $175.46 | $175.37 | 600 |
11:15 AM | $175.37 | Up $0.00 | $175.46 | $175.37 | 0 |
11:14 AM | $175.46 | Down $ -0.04 | $175.50 | $175.43 | 2,100 |
11:12 AM | $175.50 | Down $ -0.17 | $175.61 | $175.42 | 3,200 |
11:12 AM | $175.50 | Up $0.00 | $175.61 | $175.42 | 0 |
11:11 AM | $175.67 | Down $ -0.10 | $175.67 | $175.67 | 100 |
11:10 AM | $175.77 | Down $ -0.05 | $175.79 | $175.77 | 400 |
11:07 AM | $175.82 | Down $ -0.20 | $175.94 | $175.82 | 300 |
11:07 AM | $175.82 | Up $0.00 | $175.94 | $175.82 | 0 |
11:07 AM | $175.82 | Up $0.00 | $175.94 | $175.82 | 0 |
11:06 AM | $176.02 | Down $ -0.09 | $176.03 | $176.02 | 400 |
11:05 AM | $176.11 | Down $ -0.05 | $176.12 | $176.11 | 200 |
11:03 AM | $176.16 | Down $ -0.18 | $176.26 | $176.16 | 2,100 |
11:03 AM | $176.16 | Up $0.00 | $176.26 | $176.16 | 0 |
11:01 AM | $176.34 | Up $0.01 | $176.34 | $176.34 | 100 |
11:01 AM | $176.34 | Up $0.00 | $176.34 | $176.34 | 0 |
11:00 AM | $176.33 | Up $0.11 | $176.33 | $176.32 | 200 |
10:59 AM | $176.22 | Down $ -0.05 | $176.22 | $176.22 | 200 |
10:54 AM | $176.27 | Down $ -0.04 | $176.32 | $176.27 | 300 |
10:54 AM | $176.27 | Up $0.00 | $176.32 | $176.27 | 0 |
10:54 AM | $176.27 | Up $0.00 | $176.32 | $176.27 | 0 |
10:54 AM | $176.27 | Up $0.00 | $176.32 | $176.27 | 0 |
10:54 AM | $176.27 | Up $0.00 | $176.32 | $176.27 | 0 |
10:53 AM | $176.31 | Up $0.15 | $176.31 | $176.26 | 300 |
10:52 AM | $176.16 | Down $ -0.05 | $176.16 | $176.16 | 100 |
10:51 AM | $176.21 | Down $ -0.04 | $176.21 | $176.21 | 100 |
10:49 AM | $176.25 | Up $0.11 | $176.25 | $176.25 | 300 |
10:49 AM | $176.25 | Up $0.00 | $176.25 | $176.25 | 0 |
10:47 AM | $176.14 | Down $ -0.08 | $176.14 | $176.14 | 100 |
10:47 AM | $176.14 | Up $0.00 | $176.14 | $176.14 | 0 |
10:45 AM | $176.22 | Down $ -0.05 | $176.30 | $176.21 | 400 |
10:45 AM | $176.22 | Up $0.00 | $176.30 | $176.21 | 0 |
10:44 AM | $176.27 | Up $0.10 | $176.29 | $176.15 | 700 |
10:43 AM | $176.17 | Up $0.00 | $176.17 | $176.17 | 100 |
10:41 AM | $176.17 | Down $ -0.13 | $176.18 | $176.17 | 200 |
10:41 AM | $176.17 | Up $0.00 | $176.18 | $176.17 | 0 |
10:40 AM | $176.30 | Down $ -0.13 | $176.30 | $176.30 | 100 |
10:38 AM | $176.43 | Down $ -0.16 | $176.43 | $176.43 | 200 |
10:38 AM | $176.43 | Up $0.00 | $176.43 | $176.43 | 0 |
10:36 AM | $176.59 | Down $ -0.09 | $176.61 | $176.59 | 800 |
10:36 AM | $176.59 | Up $0.00 | $176.61 | $176.59 | 0 |
10:34 AM | $176.68 | Down $ -0.09 | $176.85 | $176.67 | 2,500 |
10:34 AM | $176.68 | Up $0.00 | $176.85 | $176.67 | 0 |
10:33 AM | $176.78 | Up $0.02 | $176.78 | $176.72 | 300 |
10:32 AM | $176.76 | Up $0.00 | $176.76 | $176.76 | 100 |
10:31 AM | $176.75 | Up $0.07 | $176.75 | $176.59 | 300 |
10:30 AM | $176.68 | Down $ -0.03 | $176.68 | $176.65 | 400 |
10:29 AM | $176.71 | Down $ -0.01 | $176.71 | $176.70 | 300 |
10:28 AM | $176.72 | Down $ -0.12 | $176.74 | $176.72 | 400 |
10:27 AM | $176.84 | Down $ -0.10 | $176.84 | $176.79 | 400 |
10:26 AM | $176.94 | Up $0.00 | $176.94 | $176.94 | 100 |
10:25 AM | $176.94 | Up $0.10 | $176.94 | $176.94 | 100 |
10:24 AM | $176.84 | Up $0.29 | $176.84 | $176.65 | 1,500 |
10:23 AM | $176.55 | Down $ -0.08 | $176.69 | $176.55 | 1,200 |
10:20 AM | $176.63 | Down $ -0.14 | $176.71 | $176.62 | 1,300 |
10:20 AM | $176.63 | Up $0.00 | $176.71 | $176.62 | 0 |
10:20 AM | $176.63 | Up $0.00 | $176.71 | $176.62 | 0 |
10:19 AM | $176.77 | Down $ -0.07 | $176.80 | $176.72 | 400 |
10:17 AM | $176.84 | Up $0.00 | $176.84 | $176.84 | 100 |
10:17 AM | $176.84 | Up $0.00 | $176.84 | $176.84 | 0 |
10:16 AM | $176.84 | Up $0.00 | $176.84 | $176.84 | 100 |
10:14 AM | $176.84 | Up $0.01 | $176.84 | $176.84 | 200 |
10:14 AM | $176.84 | Up $0.00 | $176.84 | $176.84 | 0 |
10:12 AM | $176.83 | Up $0.09 | $176.83 | $176.83 | 100 |
10:12 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
10:11 AM | $176.74 | Up $0.22 | $176.74 | $176.67 | 900 |
10:07 AM | $176.52 | Down $ -0.13 | $176.54 | $176.52 | 500 |
10:07 AM | $176.52 | Up $0.00 | $176.54 | $176.52 | 0 |
10:07 AM | $176.52 | Up $0.00 | $176.54 | $176.52 | 0 |
10:07 AM | $176.52 | Up $0.00 | $176.54 | $176.52 | 0 |
10:06 AM | $176.65 | Up $0.08 | $176.65 | $176.65 | 300 |
10:02 AM | $176.57 | Up $0.02 | $176.64 | $176.57 | 300 |
10:02 AM | $176.57 | Up $0.00 | $176.64 | $176.57 | 0 |
10:02 AM | $176.57 | Up $0.00 | $176.64 | $176.57 | 0 |
10:02 AM | $176.57 | Up $0.00 | $176.64 | $176.57 | 0 |
10:01 AM | $176.55 | Down $ -0.04 | $176.55 | $176.41 | 800 |
10:00 AM | $176.59 | Down $ -0.08 | $176.65 | $176.57 | 1,000 |
09:59 AM | $176.67 | Down $ -0.15 | $176.67 | $176.65 | 400 |
09:58 AM | $176.82 | Up $0.12 | $176.82 | $176.82 | 100 |
09:55 AM | $176.70 | Up $0.07 | $176.70 | $176.67 | 800 |
09:55 AM | $176.70 | Up $0.00 | $176.70 | $176.67 | 0 |
09:55 AM | $176.70 | Up $0.00 | $176.70 | $176.67 | 0 |
09:54 AM | $176.63 | Up $0.09 | $176.63 | $176.60 | 600 |
09:53 AM | $176.54 | Down $ -0.10 | $176.55 | $176.54 | 300 |
09:52 AM | $176.64 | Down $ -0.06 | $176.75 | $176.60 | 1,500 |
09:50 AM | $176.70 | Up $0.09 | $176.70 | $176.64 | 800 |
09:50 AM | $176.70 | Up $0.00 | $176.70 | $176.64 | 0 |
09:48 AM | $176.61 | Up $0.18 | $176.61 | $176.49 | 1,100 |
09:48 AM | $176.61 | Up $0.00 | $176.61 | $176.49 | 0 |
09:47 AM | $176.43 | Down $ -0.13 | $176.50 | $176.43 | 600 |
09:46 AM | $176.56 | Up $0.19 | $176.56 | $176.44 | 600 |
09:45 AM | $176.37 | Up $0.24 | $176.40 | $175.96 | 1,400 |
09:43 AM | $176.13 | Up $0.18 | $176.13 | $175.75 | 2,600 |
09:43 AM | $176.13 | Up $0.00 | $176.13 | $175.75 | 0 |
09:33 AM | $175.95 | Down $ -0.99 | $175.95 | $175.95 | 100 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:33 AM | $175.95 | Up $0.00 | $175.95 | $175.95 | 0 |
09:32 AM | $176.94 | Up $0.74 | $176.94 | $176.94 | 100 |
09:31 AM | $176.20 | Up $0.09 | $176.20 | $176.12 | 1,300 |
09:30 AM | $176.11 | Up $0.13 | $176.11 | $175.53 | 1,900 |
Previous close | $175.98 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $176.03 | $174.73 | $176.14 | $174.63 | 73,300 |
28/10/2024 | $175.98 | $176.11 | $176.69 | $175.16 | 173,600 |
25/10/2024 | $173.00 | $173.12 | $173.58 | $172.67 | 192,400 |
24/10/2024 | $174.40 | $174.38 | $174.95 | $173.91 | 211,800 |
23/10/2024 | $174.08 | $175.02 | $175.12 | $173.92 | 153,300 |
22/10/2024 | $174.09 | $172.87 | $174.23 | $172.81 | 172,200 |
21/10/2024 | $173.84 | $175.47 | $175.87 | $173.05 | 219,800 |
18/10/2024 | $177.23 | $177.44 | $177.65 | $177.02 | 179,600 |
17/10/2024 | $177.33 | $177.20 | $177.64 | $176.83 | 204,800 |
16/10/2024 | $177.11 | $177.23 | $177.86 | $176.99 | 202,900 |
15/10/2024 | $177.55 | $177.80 | $177.98 | $177.18 | 275,800 |
11/10/2024 | $177.41 | $178.20 | $178.24 | $176.97 | 165,800 |
10/10/2024 | $176.80 | $177.28 | $177.47 | $176.67 | 198,500 |
09/10/2024 | $177.02 | $177.32 | $177.32 | $176.42 | 195,000 |
08/10/2024 | $175.41 | $174.22 | $175.73 | $173.86 | 214,800 |
07/10/2024 | $174.28 | $174.17 | $174.65 | $173.33 | 234,300 |
04/10/2024 | $172.91 | $173.81 | $174.10 | $172.83 | 188,400 |
03/10/2024 | $175.05 | $175.03 | $175.46 | $173.94 | 169,500 |
02/10/2024 | $175.73 | $178.77 | $178.77 | $175.62 | 186,100 |
01/10/2024 | $179.44 | $179.70 | $180.24 | $178.55 | 281,900 |
30/09/2024 | $180.08 | $179.40 | $180.40 | $178.80 | 562,900 |
27/09/2024 | $177.74 | $178.07 | $178.44 | $177.70 | 143,900 |
26/09/2024 | $178.14 | $176.68 | $178.32 | $176.31 | 149,300 |
25/09/2024 | $177.74 | $177.65 | $178.30 | $177.00 | 143,700 |
24/09/2024 | $176.74 | $177.07 | $177.62 | $176.68 | 221,100 |
23/09/2024 | $177.31 | $176.00 | $177.37 | $175.62 | 227,600 |
20/09/2024 | $174.46 | $170.68 | $174.50 | $170.66 | 760,200 |
19/09/2024 | $170.70 | $171.86 | $172.01 | $170.64 | 416,400 |
18/09/2024 | $174.01 | $174.38 | $174.64 | $172.90 | 327,100 |
17/09/2024 | $175.03 | $177.54 | $177.60 | $173.45 | 402,200 |
Graphs are not available, please refer to the detailed table