Find a quote
LOBLAW CO
180.61 Up 0.25 (0.14 %)
Delayed : 2025/02/04 16:20:22
- Previous close $180.36
- Opening $180.87
- Today High $183.72
- Today Low $180.53
- Price Bid $179.95
- Price Ask $179.95
- 52 Weeks High $196.49
- 52 Weeks Low $132.55
- Size Bid 2
- Size Ask 15
- Volume 484,173
Fundamentals
- P/E Ratio : 25.15
- Earnings/Share : 0.93
- Dividends/Share : $0.51
- Current Div. Yield : 1.14
- Market Cap (M) : 54,655.90
- Shares Out (M) : 302.62
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $180.61 | Up $0.02 | $180.61 | $180.61 | 88,700 |
| 03:59 PM | $180.59 | Down $ -0.13 | $180.71 | $180.53 | 12,000 |
| 03:58 PM | $180.72 | Up $0.00 | $180.74 | $180.72 | 2,900 |
| 03:57 PM | $180.72 | Up $0.02 | $180.76 | $180.70 | 8,200 |
| 03:56 PM | $180.70 | Up $0.03 | $180.73 | $180.67 | 3,700 |
| 03:55 PM | $180.67 | Down $ -0.16 | $180.83 | $180.63 | 8,500 |
| 03:54 PM | $180.83 | Up $0.06 | $180.86 | $180.78 | 3,200 |
| 03:53 PM | $180.77 | Up $0.01 | $180.84 | $180.77 | 800 |
| 03:52 PM | $180.76 | Down $ -0.03 | $180.86 | $180.75 | 2,100 |
| 03:51 PM | $180.80 | Down $ -0.07 | $180.95 | $180.72 | 9,200 |
| 03:50 PM | $180.86 | Down $ -0.24 | $181.05 | $180.76 | 6,300 |
| 03:49 PM | $181.11 | Down $ -0.03 | $181.12 | $181.04 | 2,700 |
| 03:48 PM | $181.14 | Up $0.04 | $181.15 | $181.14 | 900 |
| 03:47 PM | $181.10 | Down $ -0.16 | $181.26 | $181.10 | 2,200 |
| 03:46 PM | $181.26 | Up $0.04 | $181.36 | $181.20 | 6,700 |
| 03:45 PM | $181.22 | Up $0.03 | $181.24 | $181.09 | 5,400 |
| 03:44 PM | $181.19 | Down $ -0.05 | $181.21 | $181.19 | 400 |
| 03:43 PM | $181.24 | Down $ -0.11 | $181.37 | $181.24 | 1,600 |
| 03:41 PM | $181.35 | Down $ -0.08 | $181.43 | $181.35 | 2,100 |
| 03:41 PM | $181.35 | Up $0.00 | $181.43 | $181.35 | 0 |
| 03:39 PM | $181.43 | Up $0.15 | $181.43 | $181.26 | 600 |
| 03:39 PM | $181.43 | Up $0.00 | $181.43 | $181.26 | 0 |
| 03:38 PM | $181.28 | Up $0.22 | $181.28 | $181.06 | 3,000 |
| 03:37 PM | $181.06 | Up $0.02 | $181.06 | $181.01 | 1,100 |
| 03:35 PM | $181.05 | Down $ -0.03 | $181.07 | $181.03 | 1,300 |
| 03:35 PM | $181.05 | Up $0.00 | $181.07 | $181.03 | 0 |
| 03:34 PM | $181.07 | Up $0.10 | $181.07 | $181.03 | 1,100 |
| 03:33 PM | $180.97 | Down $ -0.09 | $181.11 | $180.97 | 1,100 |
| 03:32 PM | $181.06 | Down $ -0.10 | $181.14 | $181.06 | 900 |
| 03:31 PM | $181.16 | Down $ -0.08 | $181.21 | $181.14 | 1,500 |
| 03:30 PM | $181.24 | Up $0.18 | $181.26 | $181.13 | 1,700 |
| 03:29 PM | $181.06 | Down $ -0.01 | $181.07 | $181.06 | 500 |
| 03:28 PM | $181.07 | Down $ -0.17 | $181.24 | $181.07 | 700 |
| 03:27 PM | $181.24 | Down $ -0.09 | $181.30 | $181.24 | 500 |
| 03:26 PM | $181.33 | Down $ -0.07 | $181.40 | $181.33 | 1,200 |
| 03:25 PM | $181.40 | Down $ -0.14 | $181.48 | $181.40 | 200 |
| 03:21 PM | $181.54 | Down $ -0.05 | $181.60 | $181.52 | 400 |
| 03:21 PM | $181.54 | Up $0.00 | $181.60 | $181.52 | 0 |
| 03:21 PM | $181.54 | Up $0.00 | $181.60 | $181.52 | 0 |
| 03:21 PM | $181.54 | Up $0.00 | $181.60 | $181.52 | 0 |
| 03:20 PM | $181.59 | Down $ -0.06 | $181.66 | $181.59 | 700 |
| 03:19 PM | $181.65 | Up $0.06 | $181.67 | $181.60 | 1,200 |
| 03:18 PM | $181.59 | Down $ -0.04 | $181.63 | $181.59 | 1,200 |
| 03:17 PM | $181.63 | Down $ -0.03 | $181.64 | $181.63 | 200 |
| 03:16 PM | $181.66 | Up $0.04 | $181.67 | $181.66 | 600 |
| 03:15 PM | $181.62 | Down $ -0.10 | $181.68 | $181.62 | 700 |
| 03:14 PM | $181.72 | Down $ -0.05 | $181.76 | $181.69 | 1,700 |
| 03:13 PM | $181.77 | Up $0.03 | $181.77 | $181.77 | 100 |
| 03:12 PM | $181.74 | Down $ -0.01 | $181.74 | $181.74 | 100 |
| 03:11 PM | $181.76 | Up $0.00 | $181.76 | $181.76 | 100 |
| 03:09 PM | $181.76 | Up $0.03 | $181.80 | $181.74 | 1,100 |
| 03:09 PM | $181.76 | Up $0.00 | $181.80 | $181.74 | 0 |
| 03:06 PM | $181.73 | Down $ -0.23 | $181.89 | $181.73 | 2,400 |
| 03:06 PM | $181.73 | Up $0.00 | $181.89 | $181.73 | 0 |
| 03:06 PM | $181.73 | Up $0.00 | $181.89 | $181.73 | 0 |
| 03:05 PM | $181.96 | Up $0.00 | $181.96 | $181.96 | 200 |
| 03:04 PM | $181.96 | Down $ -0.04 | $182.04 | $181.96 | 200 |
| 03:02 PM | $182.00 | Up $0.08 | $182.01 | $181.89 | 1,800 |
| 03:02 PM | $182.00 | Up $0.00 | $182.01 | $181.89 | 0 |
| 03:01 PM | $181.92 | Down $ -0.10 | $182.02 | $181.92 | 300 |
| 02:59 PM | $182.02 | Up $0.03 | $182.04 | $181.91 | 1,900 |
| 02:59 PM | $182.02 | Up $0.00 | $182.04 | $181.91 | 0 |
| 02:58 PM | $181.99 | Down $ -0.05 | $181.99 | $181.99 | 100 |
| 02:57 PM | $182.04 | Up $0.00 | $182.04 | $182.04 | 100 |
| 02:56 PM | $182.04 | Up $0.01 | $182.04 | $182.03 | 400 |
| 02:54 PM | $182.03 | Up $0.06 | $182.03 | $182.03 | 100 |
| 02:54 PM | $182.03 | Up $0.00 | $182.03 | $182.03 | 0 |
| 02:53 PM | $181.97 | Up $0.02 | $182.06 | $181.97 | 800 |
| 02:52 PM | $181.95 | Up $0.17 | $181.95 | $181.82 | 1,100 |
| 02:51 PM | $181.78 | Up $0.00 | $181.78 | $181.78 | 100 |
| 02:50 PM | $181.78 | Down $ -0.01 | $181.78 | $181.77 | 300 |
| 02:49 PM | $181.79 | Down $ -0.02 | $181.84 | $181.79 | 600 |
| 02:48 PM | $181.81 | Down $ -0.02 | $181.82 | $181.81 | 300 |
| 02:47 PM | $181.83 | Down $ -0.02 | $181.86 | $181.82 | 800 |
| 02:46 PM | $181.86 | Down $ -0.05 | $181.90 | $181.84 | 1,500 |
| 02:45 PM | $181.90 | Down $ -0.01 | $181.90 | $181.87 | 900 |
| 02:44 PM | $181.91 | Up $0.18 | $181.91 | $181.73 | 2,500 |
| 02:43 PM | $181.73 | Up $0.00 | $181.73 | $181.73 | 100 |
| 02:42 PM | $181.73 | Up $0.06 | $181.73 | $181.73 | 100 |
| 02:41 PM | $181.67 | Down $ -0.04 | $181.67 | $181.66 | 200 |
| 02:39 PM | $181.71 | Down $ -0.12 | $181.88 | $181.71 | 1,600 |
| 02:39 PM | $181.71 | Up $0.00 | $181.88 | $181.71 | 0 |
| 02:38 PM | $181.83 | Up $0.01 | $181.83 | $181.83 | 300 |
| 02:37 PM | $181.82 | Down $ -0.03 | $181.90 | $181.82 | 300 |
| 02:36 PM | $181.85 | Down $ -0.05 | $181.92 | $181.82 | 1,100 |
| 02:35 PM | $181.90 | Down $ -0.06 | $181.90 | $181.90 | 100 |
| 02:34 PM | $181.96 | Up $0.01 | $181.96 | $181.96 | 100 |
| 02:33 PM | $181.95 | Down $ -0.04 | $181.95 | $181.91 | 700 |
| 02:32 PM | $181.99 | Down $ -0.12 | $181.99 | $181.97 | 600 |
| 02:31 PM | $182.11 | Up $0.27 | $182.11 | $181.91 | 3,300 |
| 02:30 PM | $181.84 | Down $ -0.42 | $182.27 | $181.82 | 3,900 |
| 02:28 PM | $182.26 | Down $ -0.03 | $182.27 | $182.26 | 200 |
| 02:28 PM | $182.26 | Up $0.00 | $182.27 | $182.26 | 0 |
| 02:26 PM | $182.29 | Up $0.07 | $182.29 | $182.22 | 1,100 |
| 02:26 PM | $182.29 | Up $0.00 | $182.29 | $182.22 | 0 |
| 02:25 PM | $182.22 | Down $ -0.14 | $182.42 | $182.22 | 2,000 |
| 02:23 PM | $182.36 | Down $ -0.13 | $182.43 | $182.36 | 600 |
| 02:23 PM | $182.36 | Up $0.00 | $182.43 | $182.36 | 0 |
| 02:21 PM | $182.49 | Up $0.01 | $182.49 | $182.37 | 600 |
| 02:21 PM | $182.49 | Up $0.00 | $182.49 | $182.37 | 0 |
| 02:20 PM | $182.48 | Up $0.05 | $182.48 | $182.43 | 200 |
| 02:19 PM | $182.43 | Up $0.06 | $182.43 | $182.43 | 100 |
| 02:18 PM | $182.37 | Down $ -0.08 | $182.41 | $182.37 | 700 |
| 02:17 PM | $182.45 | Down $ -0.06 | $182.50 | $182.44 | 1,600 |
| 02:16 PM | $182.51 | Up $0.01 | $182.51 | $182.51 | 200 |
| 02:15 PM | $182.49 | Down $ -0.05 | $182.52 | $182.49 | 1,200 |
| 02:14 PM | $182.54 | Up $0.06 | $182.54 | $182.50 | 300 |
| 02:13 PM | $182.48 | Down $ -0.03 | $182.52 | $182.48 | 1,200 |
| 02:12 PM | $182.52 | Up $0.01 | $182.56 | $182.51 | 3,400 |
| 02:11 PM | $182.51 | Down $ -0.05 | $182.51 | $182.51 | 700 |
| 02:10 PM | $182.55 | Up $0.07 | $182.55 | $182.55 | 100 |
| 02:08 PM | $182.48 | Up $0.02 | $182.48 | $182.48 | 100 |
| 02:08 PM | $182.48 | Up $0.00 | $182.48 | $182.48 | 0 |
| 02:07 PM | $182.46 | Up $0.10 | $182.46 | $182.41 | 600 |
| 02:06 PM | $182.36 | Up $0.09 | $182.36 | $182.26 | 600 |
| 02:04 PM | $182.27 | Up $0.00 | $182.27 | $182.21 | 600 |
| 02:04 PM | $182.27 | Up $0.00 | $182.27 | $182.21 | 0 |
| 02:03 PM | $182.27 | Up $0.08 | $182.27 | $182.27 | 1,100 |
| 02:01 PM | $182.19 | Down $ -0.05 | $182.21 | $182.19 | 200 |
| 02:01 PM | $182.19 | Up $0.00 | $182.21 | $182.19 | 0 |
| 01:59 PM | $182.24 | Down $ -0.06 | $182.24 | $182.24 | 100 |
| 01:59 PM | $182.24 | Up $0.00 | $182.24 | $182.24 | 0 |
| 01:58 PM | $182.30 | Down $ -0.04 | $182.33 | $182.30 | 1,000 |
| 01:56 PM | $182.34 | Down $ -0.12 | $182.44 | $182.34 | 1,600 |
| 01:56 PM | $182.34 | Up $0.00 | $182.44 | $182.34 | 0 |
| 01:54 PM | $182.46 | Up $0.03 | $182.46 | $182.46 | 200 |
| 01:54 PM | $182.46 | Up $0.00 | $182.46 | $182.46 | 0 |
| 01:53 PM | $182.43 | Down $ -0.05 | $182.48 | $182.43 | 700 |
| 01:52 PM | $182.48 | Down $ -0.04 | $182.50 | $182.48 | 400 |
| 01:51 PM | $182.52 | Down $ -0.04 | $182.56 | $182.52 | 1,900 |
| 01:50 PM | $182.56 | Up $0.18 | $182.56 | $182.36 | 2,500 |
| 01:47 PM | $182.38 | Down $ -0.03 | $182.38 | $182.38 | 100 |
| 01:47 PM | $182.38 | Up $0.00 | $182.38 | $182.38 | 0 |
| 01:47 PM | $182.38 | Up $0.00 | $182.38 | $182.38 | 0 |
| 01:46 PM | $182.41 | Up $0.03 | $182.41 | $182.34 | 1,000 |
| 01:45 PM | $182.37 | Down $ -0.01 | $182.39 | $182.37 | 700 |
| 01:42 PM | $182.38 | Up $0.02 | $182.38 | $182.38 | 100 |
| 01:42 PM | $182.38 | Up $0.00 | $182.38 | $182.38 | 0 |
| 01:42 PM | $182.38 | Up $0.00 | $182.38 | $182.38 | 0 |
| 01:41 PM | $182.36 | Down $ -0.03 | $182.39 | $182.36 | 800 |
| 01:40 PM | $182.39 | Down $ -0.09 | $182.47 | $182.37 | 1,900 |
| 01:38 PM | $182.48 | Up $0.04 | $182.48 | $182.48 | 100 |
| 01:38 PM | $182.48 | Up $0.00 | $182.48 | $182.48 | 0 |
| 01:37 PM | $182.44 | Up $0.06 | $182.44 | $182.39 | 300 |
| 01:34 PM | $182.38 | Down $ -0.08 | $182.38 | $182.38 | 100 |
| 01:34 PM | $182.38 | Up $0.00 | $182.38 | $182.38 | 0 |
| 01:34 PM | $182.38 | Up $0.00 | $182.38 | $182.38 | 0 |
| 01:33 PM | $182.46 | Up $0.09 | $182.46 | $182.46 | 100 |
| 01:32 PM | $182.37 | Up $0.02 | $182.37 | $182.37 | 500 |
| 01:29 PM | $182.35 | Down $ -0.05 | $182.40 | $182.35 | 1,000 |
| 01:29 PM | $182.35 | Up $0.00 | $182.40 | $182.35 | 0 |
| 01:29 PM | $182.35 | Up $0.00 | $182.40 | $182.35 | 0 |
| 01:28 PM | $182.40 | Down $ -0.04 | $182.40 | $182.40 | 100 |
| 01:27 PM | $182.44 | Up $0.05 | $182.44 | $182.44 | 100 |
| 01:26 PM | $182.39 | Down $ -0.08 | $182.47 | $182.39 | 700 |
| 01:25 PM | $182.47 | Down $ -0.03 | $182.50 | $182.47 | 3,200 |
| 01:24 PM | $182.50 | Up $0.00 | $182.50 | $182.50 | 23,000 |
| 01:23 PM | $182.50 | Up $0.00 | $182.50 | $182.49 | 5,500 |
| 01:22 PM | $182.49 | Down $ -0.01 | $182.50 | $182.46 | 8,100 |
| 01:21 PM | $182.50 | Up $0.00 | $182.50 | $182.47 | 900 |
| 01:20 PM | $182.50 | Up $0.02 | $182.51 | $182.50 | 700 |
| 01:18 PM | $182.48 | Down $ -0.08 | $182.52 | $182.48 | 800 |
| 01:18 PM | $182.48 | Up $0.00 | $182.52 | $182.48 | 0 |
| 01:17 PM | $182.56 | Up $0.06 | $182.56 | $182.51 | 700 |
| 01:16 PM | $182.50 | Down $ -0.04 | $182.50 | $182.50 | 100 |
| 01:14 PM | $182.54 | Down $ -0.01 | $182.54 | $182.54 | 400 |
| 01:14 PM | $182.54 | Up $0.00 | $182.54 | $182.54 | 0 |
| 01:12 PM | $182.55 | Down $ -0.03 | $182.55 | $182.55 | 200 |
| 01:12 PM | $182.55 | Up $0.00 | $182.55 | $182.55 | 0 |
| 01:10 PM | $182.59 | Down $0.00 | $182.59 | $182.54 | 200 |
| 01:10 PM | $182.59 | Up $0.00 | $182.59 | $182.54 | 0 |
| 01:09 PM | $182.59 | Up $0.03 | $182.59 | $182.59 | 100 |
| 01:08 PM | $182.56 | Down $ -0.11 | $182.62 | $182.56 | 800 |
| 01:07 PM | $182.67 | Down $ -0.07 | $182.75 | $182.67 | 2,800 |
| 01:06 PM | $182.74 | Down $ -0.18 | $182.83 | $182.68 | 4,600 |
| 01:05 PM | $182.92 | Up $0.01 | $182.92 | $182.87 | 800 |
| 01:04 PM | $182.91 | Up $0.09 | $182.91 | $182.86 | 700 |
| 01:03 PM | $182.82 | Up $0.00 | $182.82 | $182.82 | 100 |
| 01:02 PM | $182.82 | Down $ -0.08 | $182.86 | $182.82 | 500 |
| 01:01 PM | $182.90 | Down $ -0.03 | $182.92 | $182.90 | 400 |
| 01:00 PM | $182.93 | Down $ -0.04 | $182.93 | $182.93 | 100 |
| 12:59 PM | $182.97 | Up $0.05 | $182.97 | $182.97 | 100 |
| 12:57 PM | $182.92 | Down $ -0.03 | $182.92 | $182.92 | 100 |
| 12:57 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 12:56 PM | $182.95 | Down $ -0.06 | $183.00 | $182.95 | 1,200 |
| 12:54 PM | $183.01 | Down $ -0.04 | $183.03 | $183.01 | 200 |
| 12:54 PM | $183.01 | Up $0.00 | $183.03 | $183.01 | 0 |
| 12:53 PM | $183.05 | Up $0.00 | $183.05 | $183.05 | 100 |
| 12:52 PM | $183.05 | Down $ -0.12 | $183.16 | $183.05 | 1,200 |
| 12:51 PM | $183.17 | Up $0.01 | $183.18 | $183.16 | 1,700 |
| 12:50 PM | $183.16 | Up $0.07 | $183.16 | $183.12 | 2,000 |
| 12:49 PM | $183.09 | Down $ -0.07 | $183.15 | $183.08 | 1,100 |
| 12:48 PM | $183.16 | Up $0.01 | $183.21 | $183.15 | 700 |
| 12:46 PM | $183.15 | Up $0.03 | $183.15 | $183.15 | 100 |
| 12:46 PM | $183.15 | Up $0.00 | $183.15 | $183.15 | 0 |
| 12:44 PM | $183.11 | Up $0.06 | $183.18 | $183.06 | 2,700 |
| 12:44 PM | $183.11 | Up $0.00 | $183.18 | $183.06 | 0 |
| 12:39 PM | $183.05 | Up $0.08 | $183.05 | $182.99 | 800 |
| 12:39 PM | $183.05 | Up $0.00 | $183.05 | $182.99 | 0 |
| 12:39 PM | $183.05 | Up $0.00 | $183.05 | $182.99 | 0 |
| 12:39 PM | $183.05 | Up $0.00 | $183.05 | $182.99 | 0 |
| 12:39 PM | $183.05 | Up $0.00 | $183.05 | $182.99 | 0 |
| 12:38 PM | $182.97 | Up $0.01 | $182.97 | $182.97 | 100 |
| 12:36 PM | $182.96 | Up $0.06 | $182.96 | $182.96 | 100 |
| 12:36 PM | $182.96 | Up $0.00 | $182.96 | $182.96 | 0 |
| 12:35 PM | $182.90 | Down $ -0.08 | $182.90 | $182.90 | 100 |
| 12:34 PM | $182.98 | Down $ -0.11 | $183.02 | $182.98 | 1,400 |
| 12:32 PM | $183.09 | Down $ -0.12 | $183.18 | $183.09 | 1,100 |
| 12:32 PM | $183.09 | Up $0.00 | $183.18 | $183.09 | 0 |
| 12:31 PM | $183.21 | Down $ -0.05 | $183.25 | $183.21 | 800 |
| 12:29 PM | $183.26 | Down $ -0.05 | $183.31 | $183.26 | 1,100 |
| 12:29 PM | $183.26 | Up $0.00 | $183.31 | $183.26 | 0 |
| 12:26 PM | $183.31 | Up $0.03 | $183.31 | $183.29 | 700 |
| 12:26 PM | $183.31 | Up $0.00 | $183.31 | $183.29 | 0 |
| 12:26 PM | $183.31 | Up $0.00 | $183.31 | $183.29 | 0 |
| 12:24 PM | $183.28 | Down $ -0.01 | $183.28 | $183.23 | 2,000 |
| 12:24 PM | $183.28 | Up $0.00 | $183.28 | $183.23 | 0 |
| 12:22 PM | $183.29 | Up $0.17 | $183.29 | $183.15 | 3,000 |
| 12:22 PM | $183.29 | Up $0.00 | $183.29 | $183.15 | 0 |
| 12:21 PM | $183.12 | Up $0.04 | $183.12 | $183.12 | 300 |
| 12:20 PM | $183.08 | Up $0.00 | $183.12 | $183.08 | 1,100 |
| 12:16 PM | $183.08 | Up $0.03 | $183.08 | $183.08 | 600 |
| 12:16 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 12:16 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 12:16 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 12:13 PM | $183.05 | Down $ -0.01 | $183.12 | $183.04 | 1,400 |
| 12:13 PM | $183.05 | Up $0.00 | $183.12 | $183.04 | 0 |
| 12:13 PM | $183.05 | Up $0.00 | $183.12 | $183.04 | 0 |
| 12:11 PM | $183.06 | Down $ -0.16 | $183.13 | $183.06 | 500 |
| 12:11 PM | $183.06 | Up $0.00 | $183.13 | $183.06 | 0 |
| 12:09 PM | $183.22 | Down $ -0.07 | $183.23 | $183.22 | 700 |
| 12:09 PM | $183.22 | Up $0.00 | $183.23 | $183.22 | 0 |
| 12:08 PM | $183.29 | Down $ -0.06 | $183.31 | $183.29 | 500 |
| 12:07 PM | $183.35 | Down $ -0.08 | $183.41 | $183.35 | 1,100 |
| 12:04 PM | $183.43 | Up $0.01 | $183.46 | $183.43 | 200 |
| 12:04 PM | $183.43 | Up $0.00 | $183.46 | $183.43 | 0 |
| 12:04 PM | $183.43 | Up $0.00 | $183.46 | $183.43 | 0 |
| 12:03 PM | $183.42 | Up $0.09 | $183.42 | $183.42 | 100 |
| 11:58 AM | $183.33 | Up $0.11 | $183.33 | $183.20 | 1,400 |
| 11:58 AM | $183.33 | Up $0.00 | $183.33 | $183.20 | 0 |
| 11:58 AM | $183.33 | Up $0.00 | $183.33 | $183.20 | 0 |
| 11:58 AM | $183.33 | Up $0.00 | $183.33 | $183.20 | 0 |
| 11:58 AM | $183.33 | Up $0.00 | $183.33 | $183.20 | 0 |
| 11:57 AM | $183.22 | Down $ -0.06 | $183.27 | $183.22 | 1,900 |
| 11:56 AM | $183.28 | Up $0.01 | $183.28 | $183.28 | 100 |
| 11:50 AM | $183.27 | Down $ -0.06 | $183.30 | $183.27 | 1,200 |
| 11:50 AM | $183.27 | Up $0.00 | $183.30 | $183.27 | 0 |
| 11:50 AM | $183.27 | Up $0.00 | $183.30 | $183.27 | 0 |
| 11:50 AM | $183.27 | Up $0.00 | $183.30 | $183.27 | 0 |
| 11:50 AM | $183.27 | Up $0.00 | $183.30 | $183.27 | 0 |
| 11:50 AM | $183.27 | Up $0.00 | $183.30 | $183.27 | 0 |
| 11:49 AM | $183.33 | Up $0.11 | $183.33 | $183.27 | 300 |
| 11:47 AM | $183.22 | Down $ -0.01 | $183.23 | $183.22 | 600 |
| 11:47 AM | $183.22 | Up $0.00 | $183.23 | $183.22 | 0 |
| 11:46 AM | $183.23 | Up $0.01 | $183.31 | $183.23 | 1,100 |
| 11:43 AM | $183.22 | Up $0.07 | $183.27 | $183.18 | 1,400 |
| 11:43 AM | $183.22 | Up $0.00 | $183.27 | $183.18 | 0 |
| 11:43 AM | $183.22 | Up $0.00 | $183.27 | $183.18 | 0 |
| 11:42 AM | $183.15 | Up $0.06 | $183.15 | $183.15 | 100 |
| 11:40 AM | $183.10 | Down $0.00 | $183.12 | $182.96 | 700 |
| 11:40 AM | $183.10 | Up $0.00 | $183.12 | $182.96 | 0 |
| 11:38 AM | $183.10 | Up $0.30 | $183.10 | $182.90 | 500 |
| 11:38 AM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 11:37 AM | $182.80 | Up $0.03 | $182.80 | $182.71 | 900 |
| 11:36 AM | $182.77 | Up $0.15 | $182.79 | $182.63 | 700 |
| 11:35 AM | $182.62 | Up $0.00 | $182.62 | $182.62 | 100 |
| 11:33 AM | $182.62 | Up $0.17 | $182.62 | $182.41 | 1,200 |
| 11:33 AM | $182.62 | Up $0.00 | $182.62 | $182.41 | 0 |
| 11:32 AM | $182.45 | Down $ -0.05 | $182.47 | $182.43 | 900 |
| 11:31 AM | $182.50 | Up $0.21 | $182.66 | $182.35 | 1,300 |
| 11:30 AM | $182.30 | Up $0.00 | $182.30 | $182.30 | 500 |
| 11:28 AM | $182.29 | Up $0.07 | $182.29 | $182.29 | 700 |
| 11:28 AM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 11:27 AM | $182.22 | Down $ -0.10 | $182.23 | $182.22 | 900 |
| 11:25 AM | $182.32 | Up $0.06 | $182.32 | $182.27 | 200 |
| 11:25 AM | $182.32 | Up $0.00 | $182.32 | $182.27 | 0 |
| 11:24 AM | $182.26 | Down $ -0.16 | $182.33 | $182.26 | 500 |
| 11:23 AM | $182.42 | Up $0.09 | $182.50 | $182.37 | 1,000 |
| 11:22 AM | $182.33 | Up $0.23 | $182.37 | $182.14 | 800 |
| 11:21 AM | $182.10 | Up $0.19 | $182.10 | $181.85 | 1,600 |
| 11:19 AM | $181.91 | Down $ -0.14 | $181.99 | $181.90 | 900 |
| 11:19 AM | $181.91 | Up $0.00 | $181.99 | $181.90 | 0 |
| 11:18 AM | $182.05 | Down $ -0.08 | $182.12 | $182.05 | 1,000 |
| 11:17 AM | $182.13 | Down $ -0.23 | $182.29 | $182.13 | 600 |
| 11:16 AM | $182.36 | Up $0.05 | $182.37 | $182.26 | 900 |
| 11:14 AM | $182.31 | Up $0.25 | $182.31 | $182.10 | 1,300 |
| 11:14 AM | $182.31 | Up $0.00 | $182.31 | $182.10 | 0 |
| 11:13 AM | $182.06 | Up $0.03 | $182.06 | $182.06 | 1,200 |
| 11:11 AM | $182.04 | Down $ -0.10 | $182.14 | $181.96 | 1,100 |
| 11:11 AM | $182.04 | Up $0.00 | $182.14 | $181.96 | 0 |
| 11:10 AM | $182.14 | Down $ -0.13 | $182.20 | $182.12 | 800 |
| 11:09 AM | $182.27 | Down $ -0.06 | $182.32 | $182.27 | 600 |
| 11:08 AM | $182.33 | Down $ -0.06 | $182.42 | $182.33 | 2,200 |
| 11:06 AM | $182.40 | Up $0.14 | $182.43 | $182.19 | 2,600 |
| 11:06 AM | $182.40 | Up $0.00 | $182.43 | $182.19 | 0 |
| 11:02 AM | $182.26 | Down $ -0.17 | $182.40 | $182.26 | 2,300 |
| 11:02 AM | $182.26 | Up $0.00 | $182.40 | $182.26 | 0 |
| 11:02 AM | $182.26 | Up $0.00 | $182.40 | $182.26 | 0 |
| 11:02 AM | $182.26 | Up $0.00 | $182.40 | $182.26 | 0 |
| 11:01 AM | $182.43 | Down $ -0.09 | $182.47 | $182.43 | 1,100 |
| 10:59 AM | $182.52 | Down $ -0.18 | $182.69 | $182.52 | 1,200 |
| 10:59 AM | $182.52 | Up $0.00 | $182.69 | $182.52 | 0 |
| 10:58 AM | $182.70 | Up $0.08 | $182.70 | $182.64 | 800 |
| 10:56 AM | $182.62 | Down $ -0.14 | $182.74 | $182.61 | 1,200 |
| 10:56 AM | $182.62 | Up $0.00 | $182.74 | $182.61 | 0 |
| 10:55 AM | $182.76 | Down $ -0.08 | $182.89 | $182.76 | 400 |
| 10:54 AM | $182.84 | Down $ -0.03 | $182.85 | $182.68 | 1,100 |
| 10:53 AM | $182.87 | Up $0.03 | $182.96 | $182.86 | 1,100 |
| 10:52 AM | $182.84 | Down $ -0.31 | $183.15 | $182.84 | 1,300 |
| 10:51 AM | $183.15 | Down $ -0.04 | $183.23 | $183.14 | 5,400 |
| 10:50 AM | $183.19 | Down $ -0.22 | $183.31 | $183.19 | 700 |
| 10:48 AM | $183.41 | Down $ -0.12 | $183.41 | $183.41 | 200 |
| 10:48 AM | $183.41 | Up $0.00 | $183.41 | $183.41 | 0 |
| 10:47 AM | $183.53 | Down $ -0.12 | $183.57 | $183.43 | 1,000 |
| 10:45 AM | $183.65 | Up $0.03 | $183.65 | $183.53 | 1,800 |
| 10:45 AM | $183.65 | Up $0.00 | $183.65 | $183.53 | 0 |
| 10:44 AM | $183.62 | Up $0.10 | $183.62 | $183.49 | 800 |
| 10:43 AM | $183.52 | Down $ -0.20 | $183.65 | $183.50 | 1,600 |
| 10:42 AM | $183.72 | Up $0.34 | $183.72 | $183.43 | 900 |
| 10:41 AM | $183.38 | Down $ -0.17 | $183.55 | $183.38 | 1,200 |
| 10:40 AM | $183.55 | Up $0.33 | $183.55 | $183.32 | 600 |
| 10:39 AM | $183.22 | Up $0.01 | $183.34 | $183.22 | 2,600 |
| 10:37 AM | $183.21 | Up $0.04 | $183.23 | $183.21 | 400 |
| 10:37 AM | $183.21 | Up $0.00 | $183.23 | $183.21 | 0 |
| 10:36 AM | $183.17 | Down $ -0.11 | $183.38 | $183.09 | 3,900 |
| 10:33 AM | $183.28 | Up $0.03 | $183.28 | $183.28 | 200 |
| 10:33 AM | $183.28 | Up $0.00 | $183.28 | $183.28 | 0 |
| 10:33 AM | $183.28 | Up $0.00 | $183.28 | $183.28 | 0 |
| 10:32 AM | $183.25 | Up $0.17 | $183.25 | $183.19 | 500 |
| 10:30 AM | $183.08 | Down $ -0.03 | $183.15 | $183.08 | 700 |
| 10:30 AM | $183.08 | Up $0.00 | $183.15 | $183.08 | 0 |
| 10:29 AM | $183.11 | Down $ -0.27 | $183.43 | $183.11 | 3,000 |
| 10:25 AM | $183.38 | Up $0.36 | $183.38 | $183.07 | 600 |
| 10:25 AM | $183.38 | Up $0.00 | $183.38 | $183.07 | 0 |
| 10:25 AM | $183.38 | Up $0.00 | $183.38 | $183.07 | 0 |
| 10:25 AM | $183.38 | Up $0.00 | $183.38 | $183.07 | 0 |
| 10:24 AM | $183.02 | Up $0.05 | $183.02 | $182.97 | 400 |
| 10:23 AM | $182.97 | Up $0.21 | $182.97 | $182.79 | 600 |
| 10:21 AM | $182.76 | Up $0.39 | $182.76 | $182.43 | 1,100 |
| 10:21 AM | $182.76 | Up $0.00 | $182.76 | $182.43 | 0 |
| 10:20 AM | $182.37 | Up $0.28 | $182.37 | $182.17 | 400 |
| 10:19 AM | $182.09 | Up $0.23 | $182.09 | $181.83 | 2,100 |
| 10:18 AM | $181.86 | Up $0.07 | $181.86 | $181.86 | 200 |
| 10:16 AM | $181.79 | Up $0.11 | $181.79 | $181.69 | 500 |
| 10:16 AM | $181.79 | Up $0.00 | $181.79 | $181.69 | 0 |
| 10:15 AM | $181.68 | Up $0.02 | $181.68 | $181.68 | 200 |
| 10:14 AM | $181.66 | Down $ -0.03 | $181.66 | $181.53 | 1,200 |
| 10:13 AM | $181.69 | Up $0.11 | $181.76 | $181.49 | 3,900 |
| 10:12 AM | $181.58 | Up $0.19 | $181.58 | $181.47 | 1,000 |
| 10:11 AM | $181.39 | Down $ -0.07 | $181.46 | $181.39 | 700 |
| 10:10 AM | $181.46 | Down $ -0.03 | $181.55 | $181.46 | 1,200 |
| 10:09 AM | $181.49 | Up $0.21 | $181.54 | $181.22 | 3,100 |
| 10:06 AM | $181.28 | Up $0.31 | $181.28 | $181.08 | 800 |
| 10:06 AM | $181.28 | Up $0.00 | $181.28 | $181.08 | 0 |
| 10:06 AM | $181.28 | Up $0.00 | $181.28 | $181.08 | 0 |
| 10:05 AM | $180.97 | Down $ -0.04 | $181.12 | $180.97 | 1,300 |
| 10:04 AM | $181.01 | Down $ -0.20 | $181.10 | $181.00 | 1,000 |
| 10:03 AM | $181.21 | Down $ -0.18 | $181.26 | $181.21 | 600 |
| 10:02 AM | $181.39 | Up $0.07 | $181.39 | $181.39 | 100 |
| 10:01 AM | $181.32 | Down $ -0.07 | $181.33 | $181.28 | 500 |
| 10:00 AM | $181.39 | Up $0.13 | $181.63 | $181.32 | 4,200 |
| 09:59 AM | $181.26 | Up $0.11 | $181.26 | $181.20 | 300 |
| 09:58 AM | $181.15 | Down $ -0.12 | $181.15 | $181.15 | 200 |
| 09:57 AM | $181.27 | Down $ -0.11 | $181.36 | $181.27 | 300 |
| 09:56 AM | $181.38 | Up $0.05 | $181.56 | $181.38 | 1,400 |
| 09:55 AM | $181.33 | Down $ -0.23 | $181.47 | $181.33 | 900 |
| 09:54 AM | $181.56 | Down $ -0.25 | $181.78 | $181.52 | 1,200 |
| 09:53 AM | $181.81 | Up $0.16 | $181.88 | $181.67 | 1,600 |
| 09:52 AM | $181.65 | Down $ -0.11 | $181.68 | $181.58 | 700 |
| 09:51 AM | $181.76 | Up $0.22 | $181.76 | $181.55 | 900 |
| 09:50 AM | $181.54 | Down $ -0.02 | $181.54 | $181.54 | 100 |
| 09:49 AM | $181.55 | Down $ -0.12 | $181.57 | $181.55 | 700 |
| 09:48 AM | $181.67 | Up $0.10 | $181.80 | $181.54 | 1,600 |
| 09:47 AM | $181.57 | Down $ -0.09 | $181.57 | $181.57 | 100 |
| 09:46 AM | $181.66 | Down $ -0.37 | $182.10 | $181.65 | 1,500 |
| 09:45 AM | $182.03 | Up $0.47 | $182.18 | $181.41 | 4,700 |
| 09:43 AM | $181.56 | Up $0.53 | $181.57 | $181.36 | 900 |
| 09:43 AM | $181.56 | Up $0.00 | $181.57 | $181.36 | 0 |
| 09:42 AM | $181.03 | Down $ -0.34 | $181.03 | $181.03 | 200 |
| 09:41 AM | $181.36 | Up $0.00 | $181.36 | $181.36 | 100 |
| 09:40 AM | $181.36 | Up $0.68 | $181.37 | $181.03 | 1,800 |
| 09:34 AM | $180.68 | Down $ -0.30 | $181.04 | $180.68 | 700 |
| 09:34 AM | $180.68 | Up $0.00 | $181.04 | $180.68 | 0 |
| 09:34 AM | $180.68 | Up $0.00 | $181.04 | $180.68 | 0 |
| 09:34 AM | $180.68 | Up $0.00 | $181.04 | $180.68 | 0 |
| 09:34 AM | $180.68 | Up $0.00 | $181.04 | $180.68 | 0 |
| 09:34 AM | $180.68 | Up $0.00 | $181.04 | $180.68 | 0 |
| 09:30 AM | $180.98 | Up $0.62 | $180.98 | $180.86 | 5,000 |
| 09:30 AM | $180.98 | Up $0.00 | $180.98 | $180.86 | 0 |
| 09:30 AM | $180.98 | Up $0.00 | $180.98 | $180.86 | 0 |
| 09:30 AM | $180.98 | Up $0.00 | $180.98 | $180.86 | 0 |
| Previous close | $180.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $180.61 | $183.42 | $183.46 | $180.53 | 353,400 |
| 03/02/2025 | $180.36 | $182.18 | $183.12 | $179.94 | 325,700 |
| 31/01/2025 | $181.98 | $183.19 | $183.67 | $181.29 | 333,300 |
| 30/01/2025 | $182.75 | $184.33 | $184.33 | $181.82 | 278,100 |
| 29/01/2025 | $184.93 | $184.95 | $185.35 | $184.03 | 153,100 |
| 28/01/2025 | $184.49 | $184.75 | $185.30 | $183.68 | 161,500 |
| 27/01/2025 | $184.38 | $185.04 | $185.04 | $183.75 | 157,200 |
| 24/01/2025 | $186.54 | $186.52 | $187.42 | $186.45 | 234,000 |
| 23/01/2025 | $187.16 | $186.68 | $187.59 | $186.57 | 219,700 |
| 22/01/2025 | $183.95 | $182.72 | $184.09 | $182.56 | 186,200 |
| 21/01/2025 | $181.13 | $180.92 | $181.96 | $180.71 | 280,000 |
| 20/01/2025 | $181.20 | $181.06 | $181.72 | $180.73 | 70,100 |
| 17/01/2025 | $181.36 | $180.80 | $182.01 | $180.80 | 302,300 |
| 16/01/2025 | $179.75 | $180.08 | $180.70 | $179.47 | 186,300 |
| 15/01/2025 | $177.62 | $177.00 | $178.14 | $176.68 | 232,000 |
| 14/01/2025 | $176.30 | $177.31 | $177.44 | $175.66 | 371,300 |
| 13/01/2025 | $181.36 | $181.83 | $182.41 | $181.17 | 179,000 |
| 10/01/2025 | $182.93 | $182.66 | $183.69 | $182.42 | 224,500 |
| 09/01/2025 | $184.57 | $185.22 | $185.62 | $184.54 | 83,000 |
| 08/01/2025 | $184.00 | $185.27 | $185.27 | $183.48 | 236,300 |
| 07/01/2025 | $188.52 | $189.70 | $190.00 | $188.15 | 264,100 |
| 06/01/2025 | $188.97 | $190.14 | $191.01 | $188.30 | 246,200 |
| 03/01/2025 | $191.50 | $192.61 | $192.63 | $191.06 | 252,800 |
| 02/01/2025 | $190.22 | $190.77 | $190.85 | $189.20 | 115,600 |
| 31/12/2024 | $189.17 | $188.38 | $189.79 | $188.19 | 110,400 |
| 30/12/2024 | $188.96 | $188.87 | $189.54 | $188.42 | 160,600 |
| 27/12/2024 | $191.14 | $190.52 | $191.14 | $190.29 | 108,900 |
| 24/12/2024 | $191.07 | $190.76 | $191.53 | $190.74 | 24,500 |
| 23/12/2024 | $191.90 | $191.44 | $192.33 | $191.28 | 91,600 |
| 20/12/2024 | $190.62 | $192.09 | $192.47 | $190.17 | 388,600 |
Graphs are not available, please refer to the detailed table