Find a quote
Natera
118.91 Up 0.65 (0.55 %)
Delayed : 2024/08/30 18:29:10
- Previous close $118.26
- Opening $117.59
- Price Bid $115.75
- Price Ask $115.75
- Size Bid 30
- Size Ask 5
- Today High $119.00
- Today Low $114.67
- 52 Weeks High $124.83
- 52 Weeks Low $36.90
- Volume 870,805
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 10.39
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 14,626.57
- Shares Out (M) : 123.68
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $118.22 | Down $ -0.06 | $118.26 | $118.15 | 1,053 |
| 03:59 PM | $118.29 | Up $0.12 | $118.29 | $118.15 | 8,939 |
| 03:58 PM | $118.17 | Down $ -0.06 | $118.23 | $118.08 | 8,942 |
| 03:57 PM | $118.23 | Down $ -0.02 | $118.25 | $118.15 | 5,843 |
| 03:56 PM | $118.24 | Up $0.22 | $118.24 | $117.96 | 6,198 |
| 03:55 PM | $118.02 | Up $0.10 | $118.05 | $117.89 | 7,293 |
| 03:54 PM | $117.92 | Down $0.00 | $118.04 | $117.85 | 3,463 |
| 03:53 PM | $117.93 | Up $0.13 | $117.97 | $117.81 | 3,841 |
| 03:52 PM | $117.80 | Down $ -0.18 | $117.97 | $117.80 | 2,335 |
| 03:51 PM | $117.98 | Up $0.02 | $118.02 | $117.94 | 4,692 |
| 03:50 PM | $117.96 | Up $0.20 | $118.04 | $117.81 | 12,265 |
| 03:49 PM | $117.76 | Up $0.04 | $117.88 | $117.67 | 2,434 |
| 03:48 PM | $117.72 | Up $0.06 | $117.78 | $117.63 | 1,963 |
| 03:47 PM | $117.66 | Up $0.00 | $117.74 | $117.63 | 975 |
| 03:46 PM | $117.66 | Down $ -0.08 | $117.66 | $117.61 | 1,800 |
| 03:45 PM | $117.73 | Down $0.00 | $117.80 | $117.71 | 1,227 |
| 03:44 PM | $117.74 | Up $0.02 | $117.82 | $117.72 | 751 |
| 03:43 PM | $117.72 | Up $0.03 | $117.80 | $117.66 | 2,263 |
| 03:42 PM | $117.68 | Down $ -0.16 | $117.84 | $117.67 | 1,609 |
| 03:41 PM | $117.84 | Up $0.11 | $117.88 | $117.77 | 924 |
| 03:40 PM | $117.73 | Down $ -0.19 | $117.92 | $117.70 | 1,900 |
| 03:39 PM | $117.92 | Up $0.08 | $117.92 | $117.84 | 1,208 |
| 03:38 PM | $117.84 | Up $0.00 | $117.99 | $117.84 | 528 |
| 03:37 PM | $117.84 | Up $0.22 | $117.84 | $117.70 | 1,244 |
| 03:36 PM | $117.62 | Up $0.02 | $117.79 | $117.62 | 1,100 |
| 03:35 PM | $117.60 | Up $0.04 | $117.60 | $117.55 | 500 |
| 03:34 PM | $117.56 | Up $0.04 | $117.61 | $117.45 | 3,317 |
| 03:33 PM | $117.52 | Down $ -0.15 | $117.67 | $117.49 | 3,500 |
| 03:32 PM | $117.67 | Up $0.00 | $117.67 | $117.66 | 830 |
| 03:31 PM | $117.67 | Up $0.02 | $117.67 | $117.61 | 1,084 |
| 03:30 PM | $117.65 | Up $0.01 | $117.75 | $117.64 | 1,604 |
| 03:29 PM | $117.64 | Down $ -0.09 | $117.73 | $117.58 | 707 |
| 03:28 PM | $117.73 | Up $0.17 | $117.73 | $117.61 | 950 |
| 03:27 PM | $117.56 | Down $ -0.19 | $117.88 | $117.56 | 3,300 |
| 03:26 PM | $117.76 | Up $0.05 | $117.81 | $117.71 | 1,417 |
| 03:25 PM | $117.70 | Up $0.00 | $117.81 | $117.70 | 407 |
| 03:24 PM | $117.70 | Up $0.01 | $117.81 | $117.68 | 1,211 |
| 03:23 PM | $117.70 | Down $ -0.01 | $117.75 | $117.55 | 955 |
| 03:22 PM | $117.70 | Up $0.27 | $117.70 | $117.43 | 2,228 |
| 03:21 PM | $117.43 | Down $ -0.15 | $117.58 | $117.43 | 3,701 |
| 03:20 PM | $117.58 | Up $0.05 | $117.58 | $117.39 | 20,551 |
| 03:19 PM | $117.53 | Up $0.13 | $117.55 | $117.40 | 1,535 |
| 03:18 PM | $117.40 | Up $0.05 | $117.47 | $117.35 | 2,768 |
| 03:17 PM | $117.35 | Up $0.00 | $117.35 | $117.29 | 322 |
| 03:16 PM | $117.35 | Up $0.08 | $117.35 | $117.31 | 735 |
| 03:15 PM | $117.27 | Down $ -0.20 | $117.37 | $117.00 | 2,456 |
| 03:14 PM | $117.47 | Down $ -0.03 | $117.51 | $117.37 | 1,744 |
| 03:13 PM | $117.51 | Up $0.03 | $117.51 | $117.42 | 1,709 |
| 03:12 PM | $117.47 | Down $ -0.03 | $117.58 | $117.47 | 3,795 |
| 03:11 PM | $117.50 | Down $ -0.07 | $117.75 | $117.49 | 923 |
| 03:10 PM | $117.57 | Down $ -0.08 | $117.65 | $117.57 | 502 |
| 03:09 PM | $117.65 | Up $0.02 | $117.65 | $117.63 | 200 |
| 03:08 PM | $117.63 | Down $ -0.11 | $117.73 | $117.60 | 1,343 |
| 03:07 PM | $117.74 | Up $0.00 | $117.74 | $117.62 | 693 |
| 03:06 PM | $117.74 | Up $0.22 | $117.74 | $117.47 | 661 |
| 03:05 PM | $117.52 | Down $ -0.04 | $117.52 | $117.52 | 356 |
| 03:04 PM | $117.56 | Down $ -0.10 | $117.66 | $117.50 | 1,778 |
| 03:03 PM | $117.66 | Up $0.16 | $117.66 | $117.42 | 4,135 |
| 03:02 PM | $117.50 | Down $ -0.05 | $117.54 | $117.49 | 5,788 |
| 03:01 PM | $117.54 | Up $0.01 | $117.55 | $117.42 | 1,775 |
| 03:00 PM | $117.53 | Down $ -0.03 | $117.56 | $117.50 | 1,611 |
| 02:59 PM | $117.56 | Up $0.07 | $117.59 | $117.43 | 9,900 |
| 02:58 PM | $117.49 | Up $0.00 | $117.49 | $117.47 | 700 |
| 02:57 PM | $117.49 | Up $0.00 | $117.50 | $117.42 | 1,170 |
| 02:56 PM | $117.49 | Down $ -0.03 | $117.49 | $117.43 | 500 |
| 02:55 PM | $117.52 | Down $ -0.09 | $117.52 | $117.52 | 2,500 |
| 02:54 PM | $117.61 | Down $ -0.09 | $117.83 | $117.48 | 2,416 |
| 02:53 PM | $117.70 | Up $0.15 | $117.70 | $117.45 | 1,976 |
| 02:52 PM | $117.55 | Up $0.05 | $117.58 | $117.44 | 736 |
| 02:51 PM | $117.50 | Down $ -0.02 | $117.60 | $117.50 | 476 |
| 02:50 PM | $117.52 | Down $ -0.12 | $117.52 | $117.45 | 500 |
| 02:49 PM | $117.64 | Up $0.25 | $117.64 | $117.47 | 3,691 |
| 02:48 PM | $117.39 | Down $ -0.05 | $117.47 | $117.39 | 867 |
| 02:47 PM | $117.44 | Down $ -0.20 | $117.59 | $117.42 | 2,300 |
| 02:46 PM | $117.64 | Up $0.09 | $117.64 | $117.58 | 711 |
| 02:45 PM | $117.54 | Up $0.01 | $117.63 | $117.54 | 535 |
| 02:44 PM | $117.53 | Up $0.00 | $117.53 | $117.53 | 300 |
| 02:43 PM | $117.53 | Up $0.00 | $117.53 | $117.45 | 400 |
| 02:42 PM | $117.53 | Up $0.09 | $117.54 | $117.53 | 200 |
| 02:41 PM | $117.44 | Up $0.02 | $117.64 | $117.44 | 2,462 |
| 02:40 PM | $117.42 | Down $ -0.05 | $117.42 | $117.37 | 741 |
| 02:39 PM | $117.47 | Down $ -0.01 | $117.58 | $117.47 | 300 |
| 02:38 PM | $117.48 | Up $0.06 | $117.50 | $117.36 | 1,000 |
| 02:37 PM | $117.41 | Down $ -0.01 | $117.42 | $117.41 | 436 |
| 02:36 PM | $117.42 | Down $0.00 | $117.48 | $117.39 | 400 |
| 02:35 PM | $117.42 | Down $0.00 | $117.43 | $117.42 | 300 |
| 02:34 PM | $117.43 | Down $ -0.06 | $117.47 | $117.36 | 1,000 |
| 02:33 PM | $117.49 | Up $0.07 | $117.49 | $117.47 | 200 |
| 02:32 PM | $117.42 | Down $ -0.05 | $117.50 | $117.38 | 900 |
| 02:31 PM | $117.47 | Down $ -0.06 | $117.53 | $117.47 | 1,200 |
| 02:30 PM | $117.53 | Down $0.00 | $117.53 | $117.51 | 351 |
| 02:29 PM | $117.53 | Up $0.03 | $117.59 | $117.47 | 900 |
| 02:28 PM | $117.50 | Down $ -0.06 | $117.54 | $117.50 | 200 |
| 02:27 PM | $117.56 | Up $0.22 | $117.66 | $117.28 | 2,456 |
| 02:26 PM | $117.34 | Up $0.11 | $117.34 | $117.13 | 1,997 |
| 02:25 PM | $117.23 | Down $ -0.03 | $117.26 | $117.23 | 982 |
| 02:24 PM | $117.26 | Up $0.06 | $117.26 | $117.15 | 200 |
| 02:23 PM | $117.20 | Up $0.03 | $117.20 | $117.20 | 300 |
| 02:22 PM | $117.17 | Down $ -0.05 | $117.21 | $117.17 | 200 |
| 02:21 PM | $117.22 | Up $0.09 | $117.22 | $117.22 | 300 |
| 02:20 PM | $117.13 | Down $ -0.05 | $117.30 | $117.13 | 300 |
| 02:19 PM | $117.18 | Up $0.08 | $117.21 | $117.11 | 600 |
| 02:18 PM | $117.11 | Down $ -0.02 | $117.11 | $117.06 | 300 |
| 02:17 PM | $117.13 | Down $0.00 | $117.13 | $117.13 | 500 |
| 02:16 PM | $117.13 | Down $ -0.01 | $117.13 | $117.00 | 500 |
| 02:15 PM | $117.14 | Down $ -0.07 | $117.21 | $117.04 | 600 |
| 02:14 PM | $117.21 | Down $ -0.01 | $117.21 | $117.21 | 100 |
| 02:13 PM | $117.22 | Down $0.00 | $117.22 | $117.13 | 654 |
| 02:12 PM | $117.22 | Down $ -0.02 | $117.22 | $117.20 | 200 |
| 02:11 PM | $117.24 | Up $0.24 | $117.28 | $116.97 | 4,845 |
| 02:10 PM | $117.00 | Down $ -0.11 | $117.12 | $116.99 | 1,500 |
| 02:09 PM | $117.11 | Up $0.19 | $117.19 | $116.92 | 8,794 |
| 02:08 PM | $116.92 | Up $0.00 | $116.99 | $116.92 | 314 |
| 02:07 PM | $116.92 | Down $ -0.01 | $116.92 | $116.92 | 200 |
| 02:06 PM | $116.93 | Up $0.05 | $117.00 | $116.92 | 1,814 |
| 02:05 PM | $116.89 | Up $0.02 | $116.89 | $116.88 | 384 |
| 02:04 PM | $116.87 | Down $ -0.01 | $116.87 | $116.78 | 479 |
| 02:03 PM | $116.87 | Up $0.01 | $117.00 | $116.87 | 701 |
| 02:02 PM | $116.86 | Down $ -0.03 | $116.94 | $116.86 | 500 |
| 02:01 PM | $116.89 | Up $0.26 | $116.89 | $116.64 | 529 |
| 02:00 PM | $116.63 | Up $0.00 | $116.64 | $116.58 | 500 |
| 01:59 PM | $116.63 | Up $0.09 | $116.64 | $116.43 | 2,156 |
| 01:58 PM | $116.54 | Up $0.03 | $116.54 | $116.54 | 100 |
| 01:57 PM | $116.51 | Up $0.05 | $116.51 | $116.46 | 700 |
| 01:56 PM | $116.46 | Down $ -0.07 | $116.53 | $116.45 | 910 |
| 01:55 PM | $116.53 | Down $ -0.10 | $116.63 | $116.46 | 520 |
| 01:54 PM | $116.63 | Up $0.19 | $116.63 | $116.57 | 613 |
| 01:53 PM | $116.44 | Down $ -0.13 | $116.56 | $116.44 | 300 |
| 01:52 PM | $116.57 | Up $0.02 | $116.57 | $116.41 | 500 |
| 01:51 PM | $116.55 | Up $0.05 | $116.55 | $116.55 | 100 |
| 01:50 PM | $116.50 | Up $0.14 | $116.50 | $116.36 | 300 |
| 01:49 PM | $116.36 | Up $0.12 | $116.36 | $116.26 | 200 |
| 01:48 PM | $116.24 | Up $0.15 | $116.26 | $116.12 | 547 |
| 01:47 PM | $116.09 | Up $0.12 | $116.09 | $116.01 | 500 |
| 01:46 PM | $115.97 | Down $ -0.11 | $116.03 | $115.91 | 900 |
| 01:45 PM | $116.08 | Up $0.50 | $116.08 | $115.65 | 2,834 |
| 01:44 PM | $115.59 | Up $0.02 | $115.64 | $115.56 | 800 |
| 01:43 PM | $115.56 | Up $0.00 | $115.56 | $115.56 | 100 |
| 01:41 PM | $115.56 | Up $0.10 | $115.62 | $115.54 | 805 |
| 01:41 PM | $115.56 | Up $0.00 | $115.62 | $115.54 | 0 |
| 01:40 PM | $115.46 | Down $ -0.04 | $115.48 | $115.45 | 600 |
| 01:39 PM | $115.50 | Down $ -0.03 | $115.50 | $115.50 | 200 |
| 01:38 PM | $115.54 | Down $ -0.05 | $115.54 | $115.53 | 300 |
| 01:37 PM | $115.58 | Down $ -0.03 | $115.58 | $115.58 | 176 |
| 01:36 PM | $115.62 | Up $0.00 | $115.62 | $115.62 | 100 |
| 01:35 PM | $115.61 | Up $0.00 | $115.63 | $115.61 | 400 |
| 01:33 PM | $115.61 | Up $0.06 | $115.61 | $115.50 | 3,654 |
| 01:33 PM | $115.61 | Up $0.00 | $115.61 | $115.50 | 0 |
| 01:32 PM | $115.55 | Up $0.05 | $115.58 | $115.52 | 800 |
| 01:30 PM | $115.51 | Down $ -0.01 | $115.51 | $115.51 | 200 |
| 01:30 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:29 PM | $115.51 | Up $0.05 | $115.51 | $115.51 | 100 |
| 01:28 PM | $115.46 | Down $ -0.11 | $115.46 | $115.46 | 100 |
| 01:27 PM | $115.57 | Up $0.13 | $115.57 | $115.57 | 100 |
| 01:25 PM | $115.44 | Down $0.00 | $115.44 | $115.44 | 135 |
| 01:25 PM | $115.44 | Up $0.00 | $115.44 | $115.44 | 0 |
| 01:24 PM | $115.45 | Up $0.00 | $115.49 | $115.45 | 423 |
| 01:23 PM | $115.45 | Down $ -0.01 | $115.47 | $115.36 | 1,165 |
| 01:22 PM | $115.45 | Up $0.01 | $115.45 | $115.36 | 759 |
| 01:21 PM | $115.44 | Down $ -0.01 | $115.51 | $115.43 | 648 |
| 01:19 PM | $115.45 | Down $ -0.14 | $115.45 | $115.45 | 201 |
| 01:19 PM | $115.45 | Up $0.00 | $115.45 | $115.45 | 0 |
| 01:18 PM | $115.59 | Up $0.09 | $115.59 | $115.59 | 131 |
| 01:17 PM | $115.50 | Down $ -0.11 | $115.52 | $115.50 | 3,203 |
| 01:15 PM | $115.61 | Up $0.01 | $115.61 | $115.61 | 100 |
| 01:15 PM | $115.61 | Up $0.00 | $115.61 | $115.61 | 0 |
| 01:14 PM | $115.60 | Down $ -0.02 | $115.62 | $115.53 | 400 |
| 01:13 PM | $115.62 | Down $ -0.06 | $115.62 | $115.62 | 100 |
| 01:12 PM | $115.67 | Up $0.14 | $115.67 | $115.59 | 836 |
| 01:09 PM | $115.53 | Down $ -0.09 | $115.53 | $115.53 | 119 |
| 01:09 PM | $115.53 | Up $0.00 | $115.53 | $115.53 | 0 |
| 01:09 PM | $115.53 | Up $0.00 | $115.53 | $115.53 | 0 |
| 01:07 PM | $115.62 | Down $ -0.05 | $115.82 | $115.62 | 200 |
| 01:07 PM | $115.62 | Up $0.00 | $115.82 | $115.62 | 0 |
| 01:06 PM | $115.67 | Down $ -0.08 | $115.70 | $115.67 | 400 |
| 01:04 PM | $115.75 | Up $0.10 | $115.75 | $115.74 | 200 |
| 01:04 PM | $115.75 | Up $0.00 | $115.75 | $115.74 | 0 |
| 01:02 PM | $115.65 | Up $0.09 | $115.65 | $115.65 | 100 |
| 01:02 PM | $115.65 | Up $0.00 | $115.65 | $115.65 | 0 |
| 01:01 PM | $115.56 | Up $0.22 | $115.65 | $115.56 | 2,767 |
| 12:57 PM | $115.34 | Down $ -0.06 | $115.34 | $115.34 | 100 |
| 12:57 PM | $115.34 | Up $0.00 | $115.34 | $115.34 | 0 |
| 12:57 PM | $115.34 | Up $0.00 | $115.34 | $115.34 | 0 |
| 12:57 PM | $115.34 | Up $0.00 | $115.34 | $115.34 | 0 |
| 12:56 PM | $115.40 | Up $0.31 | $115.40 | $115.27 | 965 |
| 12:54 PM | $115.09 | Down $ -0.11 | $115.09 | $115.09 | 129 |
| 12:54 PM | $115.09 | Up $0.00 | $115.09 | $115.09 | 0 |
| 12:53 PM | $115.20 | Up $0.02 | $115.20 | $115.20 | 100 |
| 12:51 PM | $115.18 | Up $0.08 | $115.23 | $115.18 | 839 |
| 12:51 PM | $115.18 | Up $0.00 | $115.23 | $115.18 | 0 |
| 12:48 PM | $115.10 | Down $ -0.13 | $115.11 | $115.10 | 300 |
| 12:48 PM | $115.10 | Up $0.00 | $115.11 | $115.10 | 0 |
| 12:48 PM | $115.10 | Up $0.00 | $115.11 | $115.10 | 0 |
| 12:47 PM | $115.23 | Up $0.12 | $115.23 | $115.16 | 706 |
| 12:46 PM | $115.11 | Down $ -0.04 | $115.30 | $115.11 | 243 |
| 12:45 PM | $115.15 | Down $ -0.04 | $115.27 | $115.15 | 254 |
| 12:42 PM | $115.19 | Down $ -0.09 | $115.19 | $115.19 | 100 |
| 12:42 PM | $115.19 | Up $0.00 | $115.19 | $115.19 | 0 |
| 12:42 PM | $115.19 | Up $0.00 | $115.19 | $115.19 | 0 |
| 12:40 PM | $115.28 | Up $0.05 | $115.28 | $115.28 | 100 |
| 12:40 PM | $115.28 | Up $0.00 | $115.28 | $115.28 | 0 |
| 12:38 PM | $115.24 | Up $0.00 | $115.24 | $115.24 | 369 |
| 12:38 PM | $115.24 | Up $0.00 | $115.24 | $115.24 | 0 |
| 12:37 PM | $115.23 | Up $0.15 | $115.23 | $114.97 | 7,741 |
| 12:34 PM | $115.08 | Up $0.19 | $115.08 | $114.90 | 800 |
| 12:34 PM | $115.08 | Up $0.00 | $115.08 | $114.90 | 0 |
| 12:34 PM | $115.08 | Up $0.00 | $115.08 | $114.90 | 0 |
| 12:33 PM | $114.89 | Up $0.03 | $114.89 | $114.89 | 100 |
| 12:32 PM | $114.86 | Up $0.00 | $114.92 | $114.84 | 555 |
| 12:30 PM | $114.86 | Down $ -0.08 | $115.10 | $114.86 | 700 |
| 12:30 PM | $114.86 | Up $0.00 | $115.10 | $114.86 | 0 |
| 12:28 PM | $114.94 | Down $ -0.14 | $114.94 | $114.94 | 100 |
| 12:28 PM | $114.94 | Up $0.00 | $114.94 | $114.94 | 0 |
| 12:27 PM | $115.08 | Down $ -0.30 | $115.11 | $115.08 | 300 |
| 12:25 PM | $115.38 | Down $ -0.09 | $115.47 | $115.37 | 1,129 |
| 12:25 PM | $115.38 | Up $0.00 | $115.47 | $115.37 | 0 |
| 12:24 PM | $115.47 | Down $ -0.07 | $115.60 | $115.47 | 328 |
| 12:23 PM | $115.54 | Up $0.01 | $115.57 | $115.54 | 300 |
| 12:22 PM | $115.53 | Down $ -0.12 | $115.53 | $115.53 | 100 |
| 12:21 PM | $115.65 | Down $ -0.04 | $115.65 | $115.65 | 100 |
| 12:16 PM | $115.69 | Up $0.09 | $115.69 | $115.49 | 475 |
| 12:16 PM | $115.69 | Up $0.00 | $115.69 | $115.49 | 0 |
| 12:16 PM | $115.69 | Up $0.00 | $115.69 | $115.49 | 0 |
| 12:16 PM | $115.69 | Up $0.00 | $115.69 | $115.49 | 0 |
| 12:16 PM | $115.69 | Up $0.00 | $115.69 | $115.49 | 0 |
| 12:15 PM | $115.60 | Up $0.19 | $115.64 | $115.47 | 1,213 |
| 12:13 PM | $115.41 | Down $ -0.15 | $115.47 | $115.39 | 712 |
| 12:13 PM | $115.41 | Up $0.00 | $115.47 | $115.39 | 0 |
| 12:12 PM | $115.56 | Up $0.02 | $115.56 | $115.53 | 300 |
| 12:11 PM | $115.54 | Up $0.14 | $115.54 | $115.41 | 400 |
| 12:10 PM | $115.40 | Down $ -0.18 | $115.57 | $115.40 | 600 |
| 12:09 PM | $115.58 | Down $ -0.31 | $115.58 | $115.58 | 100 |
| 12:08 PM | $115.89 | Up $0.17 | $115.89 | $115.89 | 350 |
| 12:07 PM | $115.72 | Down $ -0.20 | $115.86 | $115.68 | 3,248 |
| 12:05 PM | $115.92 | Up $0.16 | $115.92 | $115.86 | 460 |
| 12:05 PM | $115.92 | Up $0.00 | $115.92 | $115.86 | 0 |
| 12:04 PM | $115.76 | Up $0.25 | $115.76 | $115.66 | 501 |
| 12:02 PM | $115.52 | Up $0.03 | $115.55 | $115.52 | 300 |
| 12:02 PM | $115.52 | Up $0.00 | $115.55 | $115.52 | 0 |
| 12:01 PM | $115.49 | Down $0.00 | $115.49 | $115.41 | 400 |
| 12:00 PM | $115.49 | Down $ -0.14 | $115.49 | $115.48 | 400 |
| 11:59 AM | $115.63 | Up $0.04 | $115.63 | $115.63 | 200 |
| 11:57 AM | $115.59 | Up $0.01 | $115.59 | $115.59 | 100 |
| 11:57 AM | $115.59 | Up $0.00 | $115.59 | $115.59 | 0 |
| 11:56 AM | $115.58 | Up $0.07 | $115.58 | $115.58 | 100 |
| 11:55 AM | $115.51 | Up $0.06 | $115.51 | $115.51 | 280 |
| 11:54 AM | $115.45 | Down $ -0.05 | $115.51 | $115.41 | 1,860 |
| 11:53 AM | $115.50 | Up $0.33 | $115.50 | $115.30 | 875 |
| 11:52 AM | $115.17 | Up $0.17 | $115.41 | $115.17 | 1,212 |
| 11:51 AM | $115.00 | Down $ -0.08 | $115.00 | $115.00 | 100 |
| 11:50 AM | $115.08 | Down $0.00 | $115.08 | $115.08 | 4,000 |
| 11:48 AM | $115.08 | Up $0.01 | $115.19 | $114.97 | 1,500 |
| 11:48 AM | $115.08 | Up $0.00 | $115.19 | $114.97 | 0 |
| 11:47 AM | $115.07 | Down $ -0.07 | $115.24 | $115.05 | 600 |
| 11:46 AM | $115.14 | Down $ -0.18 | $115.32 | $115.02 | 3,615 |
| 11:45 AM | $115.32 | Down $ -0.07 | $115.32 | $115.28 | 400 |
| 11:43 AM | $115.39 | Up $0.17 | $115.40 | $115.23 | 1,086 |
| 11:43 AM | $115.39 | Up $0.00 | $115.40 | $115.23 | 0 |
| 11:42 AM | $115.22 | Up $0.06 | $115.22 | $115.22 | 2,961 |
| 11:41 AM | $115.15 | Down $ -0.04 | $115.15 | $115.15 | 131 |
| 11:40 AM | $115.19 | Up $0.22 | $115.25 | $115.11 | 1,575 |
| 11:39 AM | $114.97 | Down $ -0.13 | $114.97 | $114.97 | 100 |
| 11:38 AM | $115.10 | Down $ -0.16 | $115.10 | $115.05 | 606 |
| 11:37 AM | $115.26 | Down $ -0.04 | $115.26 | $115.08 | 301 |
| 11:36 AM | $115.30 | Up $0.07 | $115.30 | $115.30 | 300 |
| 11:34 AM | $115.23 | Down $ -0.03 | $115.39 | $115.23 | 228 |
| 11:34 AM | $115.23 | Up $0.00 | $115.39 | $115.23 | 0 |
| 11:33 AM | $115.26 | Up $0.37 | $115.26 | $114.67 | 2,303 |
| 11:31 AM | $114.89 | Down $ -0.16 | $114.93 | $114.89 | 600 |
| 11:31 AM | $114.89 | Up $0.00 | $114.93 | $114.89 | 0 |
| 11:30 AM | $115.05 | Up $0.03 | $115.05 | $115.05 | 100 |
| 11:29 AM | $115.01 | Down $ -0.07 | $115.01 | $114.91 | 900 |
| 11:28 AM | $115.08 | Down $ -0.09 | $115.08 | $114.91 | 467 |
| 11:26 AM | $115.17 | Down $ -0.04 | $115.17 | $115.13 | 600 |
| 11:26 AM | $115.17 | Up $0.00 | $115.17 | $115.13 | 0 |
| 11:25 AM | $115.21 | Up $0.18 | $115.28 | $114.71 | 16,818 |
| 11:24 AM | $115.03 | Down $ -0.17 | $115.04 | $115.03 | 200 |
| 11:23 AM | $115.20 | Up $0.03 | $115.20 | $115.18 | 200 |
| 11:22 AM | $115.17 | Up $0.13 | $115.29 | $114.95 | 1,859 |
| 11:21 AM | $115.04 | Down $ -0.30 | $115.26 | $114.83 | 11,092 |
| 11:20 AM | $115.34 | Down $ -0.49 | $115.61 | $115.10 | 21,009 |
| 11:19 AM | $115.84 | Down $ -0.18 | $115.84 | $115.62 | 1,209 |
| 11:17 AM | $116.01 | Down $ -0.35 | $116.27 | $116.01 | 500 |
| 11:17 AM | $116.01 | Up $0.00 | $116.27 | $116.01 | 0 |
| 11:16 AM | $116.36 | Up $0.03 | $116.36 | $116.36 | 358 |
| 11:15 AM | $116.33 | Down $ -0.02 | $116.35 | $116.33 | 750 |
| 11:14 AM | $116.35 | Down $ -0.25 | $116.44 | $116.33 | 851 |
| 11:12 AM | $116.60 | Down $ -0.15 | $116.65 | $116.60 | 556 |
| 11:12 AM | $116.60 | Up $0.00 | $116.65 | $116.60 | 0 |
| 11:10 AM | $116.75 | Down $ -0.09 | $116.81 | $116.75 | 300 |
| 11:10 AM | $116.75 | Up $0.00 | $116.81 | $116.75 | 0 |
| 11:09 AM | $116.84 | Up $0.02 | $116.84 | $116.84 | 100 |
| 11:08 AM | $116.82 | Down $ -0.18 | $117.00 | $116.82 | 560 |
| 11:07 AM | $117.00 | Up $0.17 | $117.03 | $116.92 | 3,403 |
| 11:05 AM | $116.83 | Down $ -0.17 | $116.83 | $116.83 | 100 |
| 11:05 AM | $116.83 | Up $0.00 | $116.83 | $116.83 | 0 |
| 11:04 AM | $117.01 | Up $0.04 | $117.01 | $116.80 | 452 |
| 11:03 AM | $116.97 | Up $0.03 | $117.02 | $116.93 | 376 |
| 11:02 AM | $116.94 | Down $ -0.12 | $116.94 | $116.94 | 187 |
| 11:00 AM | $117.06 | Up $0.23 | $117.06 | $117.06 | 100 |
| 11:00 AM | $117.06 | Up $0.00 | $117.06 | $117.06 | 0 |
| 10:59 AM | $116.83 | Down $ -0.01 | $116.96 | $116.81 | 1,060 |
| 10:58 AM | $116.84 | Down $ -0.22 | $116.87 | $116.84 | 200 |
| 10:57 AM | $117.06 | Down $ -0.06 | $117.13 | $116.97 | 1,000 |
| 10:56 AM | $117.12 | Down $ -0.24 | $117.30 | $117.12 | 500 |
| 10:53 AM | $117.37 | Down $ -0.07 | $117.37 | $117.35 | 200 |
| 10:53 AM | $117.37 | Up $0.00 | $117.37 | $117.35 | 0 |
| 10:53 AM | $117.37 | Up $0.00 | $117.37 | $117.35 | 0 |
| 10:52 AM | $117.43 | Up $0.06 | $117.43 | $117.40 | 200 |
| 10:51 AM | $117.38 | Up $0.11 | $117.38 | $117.37 | 400 |
| 10:50 AM | $117.27 | Down $ -0.23 | $117.27 | $117.27 | 100 |
| 10:49 AM | $117.50 | Up $0.12 | $117.60 | $117.32 | 3,823 |
| 10:48 AM | $117.38 | Up $0.15 | $117.38 | $117.38 | 100 |
| 10:45 AM | $117.23 | Down $ -0.14 | $117.23 | $117.23 | 100 |
| 10:45 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:45 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 10:44 AM | $117.38 | Down $ -0.16 | $117.48 | $117.28 | 700 |
| 10:43 AM | $117.54 | Down $ -0.03 | $117.54 | $117.54 | 212 |
| 10:42 AM | $117.57 | Down $0.00 | $117.57 | $117.57 | 201 |
| 10:41 AM | $117.57 | Up $0.32 | $117.60 | $117.30 | 624 |
| 10:40 AM | $117.25 | Down $ -0.01 | $117.25 | $117.25 | 200 |
| 10:39 AM | $117.26 | Down $ -0.02 | $117.26 | $117.26 | 224 |
| 10:38 AM | $117.28 | Up $0.01 | $117.28 | $117.09 | 400 |
| 10:37 AM | $117.27 | Down $ -0.09 | $117.39 | $117.27 | 328 |
| 10:36 AM | $117.36 | Up $0.12 | $117.44 | $117.24 | 2,668 |
| 10:35 AM | $117.24 | Down $ -0.03 | $117.25 | $117.01 | 9,108 |
| 10:33 AM | $117.27 | Down $ -0.06 | $117.27 | $117.27 | 900 |
| 10:33 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 10:32 AM | $117.33 | Up $0.16 | $117.34 | $117.27 | 500 |
| 10:31 AM | $117.17 | Up $0.14 | $117.17 | $117.15 | 275 |
| 10:30 AM | $117.03 | Up $0.11 | $117.16 | $117.03 | 3,591 |
| 10:29 AM | $116.92 | Down $ -0.44 | $117.10 | $116.92 | 1,316 |
| 10:28 AM | $117.36 | Down $ -0.02 | $117.38 | $117.36 | 561 |
| 10:27 AM | $117.38 | Up $0.37 | $117.45 | $117.27 | 1,100 |
| 10:25 AM | $117.01 | Down $ -0.08 | $117.07 | $116.87 | 464 |
| 10:25 AM | $117.01 | Up $0.00 | $117.07 | $116.87 | 0 |
| 10:24 AM | $117.10 | Down $ -0.34 | $117.49 | $117.01 | 2,885 |
| 10:22 AM | $117.44 | Down $ -0.26 | $117.60 | $117.37 | 1,260 |
| 10:22 AM | $117.44 | Up $0.00 | $117.60 | $117.37 | 0 |
| 10:20 AM | $117.70 | Up $0.02 | $117.71 | $117.70 | 225 |
| 10:20 AM | $117.70 | Up $0.00 | $117.71 | $117.70 | 0 |
| 10:18 AM | $117.68 | Up $0.01 | $117.68 | $117.68 | 225 |
| 10:18 AM | $117.68 | Up $0.00 | $117.68 | $117.68 | 0 |
| 10:17 AM | $117.67 | Up $0.21 | $117.67 | $117.67 | 100 |
| 10:16 AM | $117.46 | Down $ -0.14 | $117.71 | $117.46 | 400 |
| 10:15 AM | $117.60 | Down $ -0.14 | $117.61 | $117.53 | 1,500 |
| 10:14 AM | $117.74 | Down $ -0.08 | $117.80 | $117.66 | 300 |
| 10:13 AM | $117.82 | Down $ -0.20 | $118.00 | $117.82 | 900 |
| 10:12 AM | $118.02 | Down $ -0.01 | $118.02 | $118.02 | 100 |
| 10:11 AM | $118.03 | Up $0.34 | $118.03 | $117.87 | 400 |
| 10:10 AM | $117.70 | Down $ -0.01 | $117.70 | $117.70 | 248 |
| 10:09 AM | $117.70 | Down $ -0.02 | $117.70 | $117.59 | 1,303 |
| 10:08 AM | $117.72 | Down $ -0.03 | $117.72 | $117.72 | 100 |
| 10:07 AM | $117.75 | Up $0.00 | $117.75 | $117.75 | 100 |
| 10:06 AM | $117.75 | Up $0.03 | $117.75 | $117.68 | 400 |
| 10:05 AM | $117.72 | Down $ -0.05 | $117.72 | $117.70 | 941 |
| 10:04 AM | $117.77 | Down $ -0.33 | $117.86 | $117.63 | 2,005 |
| 10:03 AM | $118.10 | Up $0.09 | $118.15 | $118.02 | 409 |
| 10:02 AM | $118.00 | Up $0.08 | $118.00 | $117.94 | 3,500 |
| 10:01 AM | $117.93 | Down $ -0.04 | $118.10 | $117.93 | 200 |
| 10:00 AM | $117.97 | Up $0.20 | $118.04 | $117.95 | 915 |
| 09:59 AM | $117.77 | Up $0.06 | $117.94 | $117.77 | 400 |
| 09:55 AM | $117.71 | Down $ -0.14 | $117.77 | $117.71 | 300 |
| 09:55 AM | $117.71 | Up $0.00 | $117.77 | $117.71 | 0 |
| 09:55 AM | $117.71 | Up $0.00 | $117.77 | $117.71 | 0 |
| 09:55 AM | $117.71 | Up $0.00 | $117.77 | $117.71 | 0 |
| 09:54 AM | $117.84 | Down $ -0.14 | $117.98 | $117.76 | 1,648 |
| 09:53 AM | $117.98 | Down $ -0.09 | $118.00 | $117.98 | 3,882 |
| 09:52 AM | $118.07 | Up $0.05 | $118.07 | $118.07 | 100 |
| 09:51 AM | $118.02 | Down $ -0.56 | $118.16 | $117.87 | 1,700 |
| 09:50 AM | $118.58 | Down $ -0.26 | $118.58 | $118.58 | 300 |
| 09:49 AM | $118.84 | Down $ -0.05 | $118.84 | $118.84 | 300 |
| 09:47 AM | $118.89 | Down $ -0.01 | $118.89 | $118.51 | 900 |
| 09:47 AM | $118.89 | Up $0.00 | $118.89 | $118.51 | 0 |
| 09:46 AM | $118.90 | Down $ -0.05 | $118.95 | $118.56 | 1,500 |
| 09:45 AM | $118.95 | Up $0.34 | $119.00 | $118.66 | 2,604 |
| 09:44 AM | $118.61 | Down $ -0.15 | $118.81 | $118.20 | 810 |
| 09:43 AM | $118.76 | Up $0.03 | $118.76 | $118.19 | 525 |
| 09:42 AM | $118.74 | Up $0.06 | $118.74 | $118.28 | 824 |
| 09:41 AM | $118.67 | Up $0.01 | $118.67 | $118.50 | 300 |
| 09:40 AM | $118.66 | Down $ -0.03 | $118.70 | $118.42 | 4,003 |
| 09:39 AM | $118.69 | Up $0.58 | $118.69 | $118.34 | 1,500 |
| 09:38 AM | $118.11 | Down $ -0.14 | $118.27 | $117.82 | 3,007 |
| 09:37 AM | $118.25 | Up $0.00 | $118.25 | $118.25 | 264 |
| 09:36 AM | $118.25 | Down $ -0.02 | $118.25 | $118.25 | 100 |
| 09:34 AM | $118.27 | Up $0.53 | $118.37 | $117.92 | 1,213 |
| 09:34 AM | $118.27 | Up $0.00 | $118.37 | $117.92 | 0 |
| 09:33 AM | $117.74 | Down $ -0.19 | $117.74 | $117.74 | 100 |
| 09:32 AM | $117.93 | Down $ -0.06 | $117.98 | $117.47 | 300 |
| 09:30 AM | $118.00 | Up $1.75 | $118.00 | $117.59 | 6,418 |
| 09:30 AM | $118.00 | Up $0.00 | $118.00 | $117.59 | 0 |
| Previous close | $116.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $118.22 | $115.49 | $118.29 | $114.84 | 294,317 |
| 29/08/2024 | $116.25 | $119.00 | $119.60 | $115.93 | 407,624 |
| 28/08/2024 | $118.81 | $119.06 | $119.06 | $117.65 | 377,205 |
| 27/08/2024 | $120.27 | $117.81 | $120.45 | $117.42 | 322,616 |
| 26/08/2024 | $118.11 | $119.18 | $119.18 | $117.31 | 489,027 |
| 23/08/2024 | $122.71 | $121.64 | $123.20 | $121.44 | 329,851 |
| 22/08/2024 | $122.61 | $122.38 | $124.74 | $121.58 | 496,524 |
| 21/08/2024 | $121.91 | $119.62 | $122.04 | $119.34 | 743,272 |
| 20/08/2024 | $118.45 | $121.76 | $121.76 | $118.21 | 545,218 |
| 19/08/2024 | $123.78 | $121.99 | $123.82 | $121.27 | 502,641 |
| 16/08/2024 | $123.98 | $123.39 | $124.29 | $122.79 | 461,290 |
| 15/08/2024 | $122.25 | $119.60 | $122.48 | $119.20 | 688,659 |
| 14/08/2024 | $118.50 | $118.52 | $118.97 | $116.73 | 414,765 |
| 13/08/2024 | $119.02 | $116.25 | $119.23 | $115.90 | 519,679 |
| 12/08/2024 | $115.25 | $116.12 | $116.98 | $114.80 | 683,073 |
| 09/08/2024 | $114.57 | $113.69 | $115.13 | $111.66 | 972,526 |
| 08/08/2024 | $107.73 | $104.60 | $108.85 | $103.78 | 1,146,456 |
| 07/08/2024 | $100.26 | $103.54 | $103.93 | $100.22 | 263,900 |
| 06/08/2024 | $100.78 | $101.79 | $103.13 | $100.78 | 529,448 |
| 05/08/2024 | $97.87 | $99.78 | $100.41 | $97.25 | 285,330 |
| 02/08/2024 | $99.44 | $98.56 | $99.79 | $97.58 | 434,581 |
| 01/08/2024 | $103.00 | $103.14 | $104.03 | $102.29 | 475,375 |
| 31/07/2024 | $102.44 | $101.53 | $103.36 | $100.67 | 433,455 |
| 30/07/2024 | $97.75 | $100.48 | $100.49 | $96.75 | 1,038,728 |
| 29/07/2024 | $103.77 | $103.84 | $104.86 | $102.43 | 608,859 |
| 26/07/2024 | $102.57 | $103.32 | $104.00 | $102.44 | 243,962 |
| 25/07/2024 | $102.11 | $104.40 | $105.00 | $102.02 | 521,524 |
| 24/07/2024 | $106.00 | $106.39 | $107.73 | $105.70 | 221,513 |
| 23/07/2024 | $106.52 | $107.03 | $107.21 | $105.41 | 429,979 |
| 22/07/2024 | $105.51 | $105.45 | $106.67 | $104.56 | 802,142 |
Graphs are not available, please refer to the detailed table