Find a quote
TOROMONT IND
114.58 Down -0.32 (-0.28 %)
Delayed : 2025/02/04 16:00:01
- Previous close $114.90
- Opening $115.23
- Today High $116.01
- Today Low $113.26
- Price Bid $113.55
- Price Ask $113.55
- 52 Weeks High $135.53
- 52 Weeks Low $109.83
- Size Bid 2
- Size Ask 2
- Volume 163,158
Fundamentals
- P/E Ratio : 18.81
- Earnings/Share : 1.92
- Dividends/Share : $0.48
- Current Div. Yield : 1.68
- Market Cap (M) : 9,388.62
- Shares Out (M) : 81.94
- Exchange : XTSE
- Ex Dividend Date : 2024/12/06
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $114.58 | Up $0.00 | $114.58 | $114.58 | 37,900 |
| 03:59 PM | $114.58 | Down $ -0.14 | $114.77 | $114.58 | 5,300 |
| 03:58 PM | $114.72 | Down $ -0.07 | $114.74 | $114.72 | 1,000 |
| 03:56 PM | $114.79 | Down $ -0.02 | $114.80 | $114.79 | 500 |
| 03:56 PM | $114.79 | Up $0.00 | $114.80 | $114.79 | 0 |
| 03:55 PM | $114.81 | Down $ -0.01 | $114.89 | $114.81 | 2,800 |
| 03:54 PM | $114.82 | Up $0.06 | $114.82 | $114.78 | 1,300 |
| 03:53 PM | $114.76 | Up $0.00 | $114.81 | $114.72 | 1,100 |
| 03:52 PM | $114.76 | Down $ -0.06 | $114.78 | $114.76 | 200 |
| 03:51 PM | $114.82 | Up $0.18 | $114.82 | $114.78 | 800 |
| 03:50 PM | $114.64 | Down $ -0.41 | $114.96 | $114.64 | 1,600 |
| 03:49 PM | $115.05 | Up $0.00 | $115.05 | $115.05 | 100 |
| 03:48 PM | $115.05 | Down $ -0.09 | $115.18 | $115.05 | 1,600 |
| 03:47 PM | $115.14 | Down $ -0.06 | $115.14 | $115.14 | 100 |
| 03:46 PM | $115.20 | Up $0.04 | $115.21 | $115.16 | 3,200 |
| 03:45 PM | $115.16 | Up $0.10 | $115.16 | $115.15 | 500 |
| 03:44 PM | $115.06 | Up $0.11 | $115.06 | $115.01 | 400 |
| 03:43 PM | $114.95 | Up $0.00 | $114.96 | $114.95 | 200 |
| 03:42 PM | $114.95 | Down $ -0.04 | $114.98 | $114.92 | 1,100 |
| 03:41 PM | $114.99 | Up $0.01 | $114.99 | $114.98 | 500 |
| 03:40 PM | $114.98 | Up $0.03 | $114.98 | $114.98 | 200 |
| 03:39 PM | $114.95 | Up $0.05 | $114.95 | $114.95 | 100 |
| 03:38 PM | $114.90 | Down $ -0.09 | $114.94 | $114.90 | 1,300 |
| 03:37 PM | $114.99 | Up $0.01 | $114.99 | $114.98 | 800 |
| 03:36 PM | $114.98 | Up $0.08 | $114.98 | $114.98 | 100 |
| 03:35 PM | $114.91 | Down $ -0.03 | $114.91 | $114.91 | 100 |
| 03:34 PM | $114.93 | Up $0.03 | $114.93 | $114.93 | 100 |
| 03:32 PM | $114.91 | Down $0.00 | $114.91 | $114.91 | 100 |
| 03:32 PM | $114.91 | Up $0.00 | $114.91 | $114.91 | 0 |
| 03:27 PM | $114.91 | Down $ -0.02 | $115.02 | $114.90 | 1,100 |
| 03:27 PM | $114.91 | Up $0.00 | $115.02 | $114.90 | 0 |
| 03:27 PM | $114.91 | Up $0.00 | $115.02 | $114.90 | 0 |
| 03:27 PM | $114.91 | Up $0.00 | $115.02 | $114.90 | 0 |
| 03:27 PM | $114.91 | Up $0.00 | $115.02 | $114.90 | 0 |
| 03:26 PM | $114.93 | Down $ -0.01 | $114.93 | $114.86 | 300 |
| 03:25 PM | $114.94 | Down $ -0.01 | $115.00 | $114.93 | 1,500 |
| 03:24 PM | $114.95 | Up $0.01 | $114.95 | $114.95 | 200 |
| 03:23 PM | $114.94 | Up $0.07 | $114.94 | $114.88 | 200 |
| 03:22 PM | $114.87 | Up $0.26 | $114.87 | $114.76 | 600 |
| 03:21 PM | $114.61 | Up $0.14 | $114.61 | $114.51 | 900 |
| 03:20 PM | $114.47 | Up $0.05 | $114.47 | $114.42 | 200 |
| 03:19 PM | $114.42 | Down $ -0.05 | $114.42 | $114.42 | 100 |
| 03:15 PM | $114.48 | Down $ -0.04 | $114.49 | $114.46 | 700 |
| 03:15 PM | $114.48 | Up $0.00 | $114.49 | $114.46 | 0 |
| 03:15 PM | $114.48 | Up $0.00 | $114.49 | $114.46 | 0 |
| 03:15 PM | $114.48 | Up $0.00 | $114.49 | $114.46 | 0 |
| 03:13 PM | $114.51 | Up $0.00 | $114.51 | $114.51 | 200 |
| 03:13 PM | $114.51 | Up $0.00 | $114.51 | $114.51 | 0 |
| 03:11 PM | $114.51 | Up $0.00 | $114.51 | $114.51 | 100 |
| 03:11 PM | $114.51 | Up $0.00 | $114.51 | $114.51 | 0 |
| 03:10 PM | $114.51 | Down $ -0.07 | $114.51 | $114.51 | 500 |
| 03:09 PM | $114.58 | Up $0.08 | $114.58 | $114.58 | 100 |
| 03:05 PM | $114.50 | Up $0.01 | $114.58 | $114.50 | 200 |
| 03:05 PM | $114.50 | Up $0.00 | $114.58 | $114.50 | 0 |
| 03:05 PM | $114.50 | Up $0.00 | $114.58 | $114.50 | 0 |
| 03:05 PM | $114.50 | Up $0.00 | $114.58 | $114.50 | 0 |
| 03:02 PM | $114.49 | Down $ -0.06 | $114.53 | $114.49 | 500 |
| 03:02 PM | $114.49 | Up $0.00 | $114.53 | $114.49 | 0 |
| 03:02 PM | $114.49 | Up $0.00 | $114.53 | $114.49 | 0 |
| 03:00 PM | $114.55 | Down $ -0.01 | $114.55 | $114.55 | 100 |
| 03:00 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 0 |
| 02:59 PM | $114.56 | Up $0.01 | $114.56 | $114.56 | 100 |
| 02:55 PM | $114.55 | Down $ -0.02 | $114.55 | $114.55 | 300 |
| 02:55 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 0 |
| 02:55 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 0 |
| 02:55 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 0 |
| 02:53 PM | $114.57 | Up $0.09 | $114.57 | $114.57 | 300 |
| 02:53 PM | $114.57 | Up $0.00 | $114.57 | $114.57 | 0 |
| 02:50 PM | $114.48 | Down $ -0.09 | $114.48 | $114.48 | 100 |
| 02:50 PM | $114.48 | Up $0.00 | $114.48 | $114.48 | 0 |
| 02:50 PM | $114.48 | Up $0.00 | $114.48 | $114.48 | 0 |
| 02:49 PM | $114.57 | Up $0.05 | $114.57 | $114.57 | 100 |
| 02:47 PM | $114.52 | Down $ -0.19 | $114.67 | $114.52 | 1,300 |
| 02:47 PM | $114.52 | Up $0.00 | $114.67 | $114.52 | 0 |
| 02:43 PM | $114.71 | Down $ -0.05 | $114.71 | $114.71 | 100 |
| 02:43 PM | $114.71 | Up $0.00 | $114.71 | $114.71 | 0 |
| 02:43 PM | $114.71 | Up $0.00 | $114.71 | $114.71 | 0 |
| 02:43 PM | $114.71 | Up $0.00 | $114.71 | $114.71 | 0 |
| 02:41 PM | $114.76 | Up $0.03 | $114.76 | $114.76 | 100 |
| 02:41 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 02:39 PM | $114.73 | Up $0.01 | $114.73 | $114.72 | 300 |
| 02:39 PM | $114.73 | Up $0.00 | $114.73 | $114.72 | 0 |
| 02:37 PM | $114.72 | Up $0.00 | $114.73 | $114.72 | 300 |
| 02:37 PM | $114.72 | Up $0.00 | $114.73 | $114.72 | 0 |
| 02:35 PM | $114.72 | Up $0.14 | $114.72 | $114.70 | 200 |
| 02:35 PM | $114.72 | Up $0.00 | $114.72 | $114.70 | 0 |
| 02:34 PM | $114.58 | Down $ -0.01 | $114.58 | $114.58 | 100 |
| 02:33 PM | $114.59 | Down $ -0.10 | $114.59 | $114.59 | 300 |
| 02:29 PM | $114.69 | Up $0.11 | $114.69 | $114.66 | 300 |
| 02:29 PM | $114.69 | Up $0.00 | $114.69 | $114.66 | 0 |
| 02:29 PM | $114.69 | Up $0.00 | $114.69 | $114.66 | 0 |
| 02:29 PM | $114.69 | Up $0.00 | $114.69 | $114.66 | 0 |
| 02:26 PM | $114.58 | Down $ -0.10 | $114.69 | $114.58 | 900 |
| 02:26 PM | $114.58 | Up $0.00 | $114.69 | $114.58 | 0 |
| 02:26 PM | $114.58 | Up $0.00 | $114.69 | $114.58 | 0 |
| 02:25 PM | $114.68 | Up $0.12 | $114.68 | $114.68 | 200 |
| 02:21 PM | $114.56 | Up $0.11 | $114.65 | $114.56 | 300 |
| 02:21 PM | $114.56 | Up $0.00 | $114.65 | $114.56 | 0 |
| 02:21 PM | $114.56 | Up $0.00 | $114.65 | $114.56 | 0 |
| 02:21 PM | $114.56 | Up $0.00 | $114.65 | $114.56 | 0 |
| 02:20 PM | $114.45 | Up $0.08 | $114.45 | $114.25 | 2,500 |
| 02:19 PM | $114.37 | Up $0.05 | $114.37 | $114.37 | 100 |
| 02:18 PM | $114.32 | Up $0.05 | $114.32 | $114.25 | 200 |
| 02:16 PM | $114.27 | Down $ -0.15 | $114.34 | $114.27 | 800 |
| 02:16 PM | $114.27 | Up $0.00 | $114.34 | $114.27 | 0 |
| 02:15 PM | $114.42 | Up $0.01 | $114.42 | $114.42 | 100 |
| 02:12 PM | $114.41 | Up $0.02 | $114.41 | $114.34 | 500 |
| 02:12 PM | $114.41 | Up $0.00 | $114.41 | $114.34 | 0 |
| 02:12 PM | $114.41 | Up $0.00 | $114.41 | $114.34 | 0 |
| 02:09 PM | $114.39 | Up $0.11 | $114.39 | $114.39 | 100 |
| 02:09 PM | $114.39 | Up $0.00 | $114.39 | $114.39 | 0 |
| 02:09 PM | $114.39 | Up $0.00 | $114.39 | $114.39 | 0 |
| 02:07 PM | $114.28 | Down $ -0.03 | $114.29 | $114.28 | 200 |
| 02:07 PM | $114.28 | Up $0.00 | $114.29 | $114.28 | 0 |
| 02:06 PM | $114.31 | Up $0.14 | $114.31 | $114.25 | 700 |
| 02:04 PM | $114.17 | Down $ -0.06 | $114.18 | $114.17 | 700 |
| 02:04 PM | $114.17 | Up $0.00 | $114.18 | $114.17 | 0 |
| 02:02 PM | $114.23 | Down $ -0.06 | $114.23 | $114.23 | 100 |
| 02:02 PM | $114.23 | Up $0.00 | $114.23 | $114.23 | 0 |
| 01:58 PM | $114.29 | Up $0.18 | $114.29 | $114.23 | 700 |
| 01:58 PM | $114.29 | Up $0.00 | $114.29 | $114.23 | 0 |
| 01:58 PM | $114.29 | Up $0.00 | $114.29 | $114.23 | 0 |
| 01:58 PM | $114.29 | Up $0.00 | $114.29 | $114.23 | 0 |
| 01:57 PM | $114.11 | Up $0.03 | $114.11 | $114.11 | 100 |
| 01:56 PM | $114.08 | Down $ -0.06 | $114.08 | $114.08 | 100 |
| 01:54 PM | $114.14 | Down $ -0.06 | $114.15 | $114.14 | 200 |
| 01:54 PM | $114.14 | Up $0.00 | $114.15 | $114.14 | 0 |
| 01:51 PM | $114.21 | Down $ -0.09 | $114.25 | $114.21 | 500 |
| 01:51 PM | $114.21 | Up $0.00 | $114.25 | $114.21 | 0 |
| 01:51 PM | $114.21 | Up $0.00 | $114.25 | $114.21 | 0 |
| 01:48 PM | $114.30 | Down $ -0.11 | $114.30 | $114.30 | 400 |
| 01:48 PM | $114.30 | Up $0.00 | $114.30 | $114.30 | 0 |
| 01:48 PM | $114.30 | Up $0.00 | $114.30 | $114.30 | 0 |
| 01:45 PM | $114.41 | Down $ -0.01 | $114.42 | $114.41 | 200 |
| 01:45 PM | $114.41 | Up $0.00 | $114.42 | $114.41 | 0 |
| 01:45 PM | $114.41 | Up $0.00 | $114.42 | $114.41 | 0 |
| 01:42 PM | $114.42 | Up $0.00 | $114.42 | $114.42 | 100 |
| 01:42 PM | $114.42 | Up $0.00 | $114.42 | $114.42 | 0 |
| 01:42 PM | $114.42 | Up $0.00 | $114.42 | $114.42 | 0 |
| 01:40 PM | $114.42 | Down $ -0.08 | $114.42 | $114.42 | 100 |
| 01:40 PM | $114.42 | Up $0.00 | $114.42 | $114.42 | 0 |
| 01:39 PM | $114.50 | Down $ -0.02 | $114.50 | $114.50 | 100 |
| 01:38 PM | $114.52 | Down $ -0.08 | $114.59 | $114.52 | 500 |
| 01:35 PM | $114.60 | Down $ -0.12 | $114.72 | $114.60 | 500 |
| 01:35 PM | $114.60 | Up $0.00 | $114.72 | $114.60 | 0 |
| 01:35 PM | $114.60 | Up $0.00 | $114.72 | $114.60 | 0 |
| 01:34 PM | $114.72 | Up $0.06 | $114.75 | $114.72 | 300 |
| 01:30 PM | $114.66 | Down $ -0.05 | $114.72 | $114.61 | 1,100 |
| 01:30 PM | $114.66 | Up $0.00 | $114.72 | $114.61 | 0 |
| 01:30 PM | $114.66 | Up $0.00 | $114.72 | $114.61 | 0 |
| 01:30 PM | $114.66 | Up $0.00 | $114.72 | $114.61 | 0 |
| 01:29 PM | $114.71 | Up $0.02 | $114.71 | $114.65 | 200 |
| 01:28 PM | $114.69 | Up $0.08 | $114.69 | $114.61 | 400 |
| 01:27 PM | $114.61 | Up $0.06 | $114.61 | $114.55 | 200 |
| 01:25 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 200 |
| 01:25 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 0 |
| 01:24 PM | $114.55 | Up $0.01 | $114.56 | $114.54 | 700 |
| 01:21 PM | $114.54 | Down $ -0.02 | $114.54 | $114.54 | 200 |
| 01:21 PM | $114.54 | Up $0.00 | $114.54 | $114.54 | 0 |
| 01:21 PM | $114.54 | Up $0.00 | $114.54 | $114.54 | 0 |
| 01:18 PM | $114.56 | Up $0.01 | $114.61 | $114.56 | 200 |
| 01:18 PM | $114.56 | Up $0.00 | $114.61 | $114.56 | 0 |
| 01:18 PM | $114.56 | Up $0.00 | $114.61 | $114.56 | 0 |
| 01:15 PM | $114.55 | Up $0.15 | $114.55 | $114.54 | 200 |
| 01:15 PM | $114.55 | Up $0.00 | $114.55 | $114.54 | 0 |
| 01:15 PM | $114.55 | Up $0.00 | $114.55 | $114.54 | 0 |
| 01:13 PM | $114.40 | Down $ -0.20 | $114.54 | $114.40 | 1,900 |
| 01:13 PM | $114.40 | Up $0.00 | $114.54 | $114.40 | 0 |
| 01:11 PM | $114.60 | Up $0.14 | $114.61 | $114.60 | 200 |
| 01:11 PM | $114.60 | Up $0.00 | $114.61 | $114.60 | 0 |
| 01:10 PM | $114.46 | Up $0.13 | $114.46 | $114.41 | 600 |
| 01:08 PM | $114.33 | Down $ -0.06 | $114.43 | $114.20 | 1,900 |
| 01:08 PM | $114.33 | Up $0.00 | $114.43 | $114.20 | 0 |
| 01:07 PM | $114.39 | Down $ -0.05 | $114.40 | $114.39 | 500 |
| 01:05 PM | $114.43 | Down $ -0.04 | $114.44 | $114.43 | 300 |
| 01:05 PM | $114.43 | Up $0.00 | $114.44 | $114.43 | 0 |
| 12:59 PM | $114.47 | Up $0.08 | $114.47 | $114.44 | 300 |
| 12:59 PM | $114.47 | Up $0.00 | $114.47 | $114.44 | 0 |
| 12:59 PM | $114.47 | Up $0.00 | $114.47 | $114.44 | 0 |
| 12:59 PM | $114.47 | Up $0.00 | $114.47 | $114.44 | 0 |
| 12:59 PM | $114.47 | Up $0.00 | $114.47 | $114.44 | 0 |
| 12:59 PM | $114.47 | Up $0.00 | $114.47 | $114.44 | 0 |
| 12:58 PM | $114.39 | Down $ -0.05 | $114.39 | $114.39 | 100 |
| 12:57 PM | $114.44 | Up $0.01 | $114.44 | $114.43 | 200 |
| 12:53 PM | $114.43 | Up $0.09 | $114.43 | $114.33 | 700 |
| 12:53 PM | $114.43 | Up $0.00 | $114.43 | $114.33 | 0 |
| 12:53 PM | $114.43 | Up $0.00 | $114.43 | $114.33 | 0 |
| 12:53 PM | $114.43 | Up $0.00 | $114.43 | $114.33 | 0 |
| 12:50 PM | $114.34 | Down $ -0.02 | $114.34 | $114.34 | 100 |
| 12:50 PM | $114.34 | Up $0.00 | $114.34 | $114.34 | 0 |
| 12:50 PM | $114.34 | Up $0.00 | $114.34 | $114.34 | 0 |
| 12:48 PM | $114.37 | Up $0.05 | $114.38 | $114.37 | 200 |
| 12:48 PM | $114.37 | Up $0.00 | $114.38 | $114.37 | 0 |
| 12:43 PM | $114.31 | Up $0.08 | $114.31 | $114.31 | 100 |
| 12:43 PM | $114.31 | Up $0.00 | $114.31 | $114.31 | 0 |
| 12:43 PM | $114.31 | Up $0.00 | $114.31 | $114.31 | 0 |
| 12:43 PM | $114.31 | Up $0.00 | $114.31 | $114.31 | 0 |
| 12:43 PM | $114.31 | Up $0.00 | $114.31 | $114.31 | 0 |
| 12:38 PM | $114.23 | Down $ -0.04 | $114.23 | $114.23 | 100 |
| 12:38 PM | $114.23 | Up $0.00 | $114.23 | $114.23 | 0 |
| 12:38 PM | $114.23 | Up $0.00 | $114.23 | $114.23 | 0 |
| 12:38 PM | $114.23 | Up $0.00 | $114.23 | $114.23 | 0 |
| 12:38 PM | $114.23 | Up $0.00 | $114.23 | $114.23 | 0 |
| 12:37 PM | $114.27 | Up $0.09 | $114.27 | $114.27 | 200 |
| 12:36 PM | $114.18 | Up $0.04 | $114.18 | $114.15 | 400 |
| 12:35 PM | $114.14 | Up $0.11 | $114.14 | $114.14 | 100 |
| 12:34 PM | $114.03 | Up $0.00 | $114.08 | $114.03 | 900 |
| 12:33 PM | $114.03 | Up $0.05 | $114.03 | $114.03 | 100 |
| 12:30 PM | $113.98 | Up $0.07 | $113.98 | $113.95 | 300 |
| 12:30 PM | $113.98 | Up $0.00 | $113.98 | $113.95 | 0 |
| 12:30 PM | $113.98 | Up $0.00 | $113.98 | $113.95 | 0 |
| 12:29 PM | $113.91 | Down $ -0.10 | $113.91 | $113.91 | 100 |
| 12:28 PM | $114.01 | Up $0.02 | $114.01 | $114.01 | 100 |
| 12:26 PM | $113.99 | Up $0.07 | $114.06 | $113.95 | 900 |
| 12:26 PM | $113.99 | Up $0.00 | $114.06 | $113.95 | 0 |
| 12:25 PM | $113.92 | Down $ -0.02 | $113.92 | $113.92 | 100 |
| 12:20 PM | $113.94 | Down $ -0.02 | $113.99 | $113.94 | 400 |
| 12:20 PM | $113.94 | Up $0.00 | $113.99 | $113.94 | 0 |
| 12:20 PM | $113.94 | Up $0.00 | $113.99 | $113.94 | 0 |
| 12:20 PM | $113.94 | Up $0.00 | $113.99 | $113.94 | 0 |
| 12:20 PM | $113.94 | Up $0.00 | $113.99 | $113.94 | 0 |
| 12:16 PM | $113.96 | Up $0.05 | $113.96 | $113.94 | 200 |
| 12:16 PM | $113.96 | Up $0.00 | $113.96 | $113.94 | 0 |
| 12:16 PM | $113.96 | Up $0.00 | $113.96 | $113.94 | 0 |
| 12:16 PM | $113.96 | Up $0.00 | $113.96 | $113.94 | 0 |
| 12:15 PM | $113.91 | Up $0.01 | $113.91 | $113.91 | 100 |
| 12:14 PM | $113.90 | Up $0.13 | $113.90 | $113.82 | 400 |
| 12:13 PM | $113.77 | Up $0.06 | $113.80 | $113.77 | 400 |
| 12:12 PM | $113.71 | Up $0.13 | $113.74 | $113.71 | 200 |
| 12:11 PM | $113.58 | Up $0.09 | $113.60 | $113.56 | 1,000 |
| 12:10 PM | $113.49 | Down $ -0.02 | $113.50 | $113.49 | 200 |
| 12:09 PM | $113.51 | Down $ -0.10 | $113.56 | $113.51 | 500 |
| 12:06 PM | $113.61 | Up $0.22 | $113.61 | $113.41 | 1,000 |
| 12:06 PM | $113.61 | Up $0.00 | $113.61 | $113.41 | 0 |
| 12:06 PM | $113.61 | Up $0.00 | $113.61 | $113.41 | 0 |
| 12:05 PM | $113.39 | Down $ -0.06 | $113.45 | $113.39 | 700 |
| 12:03 PM | $113.45 | Up $0.02 | $113.48 | $113.39 | 1,100 |
| 12:03 PM | $113.45 | Up $0.00 | $113.48 | $113.39 | 0 |
| 12:02 PM | $113.43 | Up $0.00 | $113.43 | $113.38 | 800 |
| 12:01 PM | $113.43 | Up $0.07 | $113.43 | $113.36 | 400 |
| 11:59 AM | $113.36 | Down $ -0.03 | $113.43 | $113.36 | 600 |
| 11:59 AM | $113.36 | Up $0.00 | $113.43 | $113.36 | 0 |
| 11:55 AM | $113.39 | Up $0.05 | $113.39 | $113.36 | 300 |
| 11:55 AM | $113.39 | Up $0.00 | $113.39 | $113.36 | 0 |
| 11:55 AM | $113.39 | Up $0.00 | $113.39 | $113.36 | 0 |
| 11:55 AM | $113.39 | Up $0.00 | $113.39 | $113.36 | 0 |
| 11:53 AM | $113.34 | Down $ -0.03 | $113.34 | $113.34 | 100 |
| 11:53 AM | $113.34 | Up $0.00 | $113.34 | $113.34 | 0 |
| 11:50 AM | $113.37 | Up $0.04 | $113.37 | $113.26 | 2,600 |
| 11:50 AM | $113.37 | Up $0.00 | $113.37 | $113.26 | 0 |
| 11:50 AM | $113.37 | Up $0.00 | $113.37 | $113.26 | 0 |
| 11:49 AM | $113.33 | Down $ -0.05 | $113.37 | $113.33 | 600 |
| 11:45 AM | $113.38 | Up $0.04 | $113.38 | $113.37 | 300 |
| 11:45 AM | $113.38 | Up $0.00 | $113.38 | $113.37 | 0 |
| 11:45 AM | $113.38 | Up $0.00 | $113.38 | $113.37 | 0 |
| 11:45 AM | $113.38 | Up $0.00 | $113.38 | $113.37 | 0 |
| 11:43 AM | $113.34 | Up $0.01 | $113.34 | $113.34 | 100 |
| 11:43 AM | $113.34 | Up $0.00 | $113.34 | $113.34 | 0 |
| 11:42 AM | $113.33 | Down $ -0.11 | $113.33 | $113.33 | 200 |
| 11:41 AM | $113.44 | Down $ -0.11 | $113.50 | $113.44 | 1,200 |
| 11:40 AM | $113.55 | Down $ -0.05 | $113.57 | $113.55 | 200 |
| 11:39 AM | $113.60 | Up $0.00 | $113.60 | $113.48 | 2,200 |
| 11:37 AM | $113.60 | Up $0.01 | $113.60 | $113.60 | 100 |
| 11:37 AM | $113.60 | Up $0.00 | $113.60 | $113.60 | 0 |
| 11:36 AM | $113.59 | Up $0.01 | $113.59 | $113.54 | 300 |
| 11:31 AM | $113.58 | Up $0.05 | $113.58 | $113.52 | 400 |
| 11:31 AM | $113.58 | Up $0.00 | $113.58 | $113.52 | 0 |
| 11:31 AM | $113.58 | Up $0.00 | $113.58 | $113.52 | 0 |
| 11:31 AM | $113.58 | Up $0.00 | $113.58 | $113.52 | 0 |
| 11:31 AM | $113.58 | Up $0.00 | $113.58 | $113.52 | 0 |
| 11:30 AM | $113.53 | Down $ -0.12 | $113.58 | $113.53 | 400 |
| 11:29 AM | $113.65 | Up $0.02 | $113.65 | $113.60 | 700 |
| 11:26 AM | $113.63 | Down $ -0.13 | $113.75 | $113.63 | 1,200 |
| 11:26 AM | $113.63 | Up $0.00 | $113.75 | $113.63 | 0 |
| 11:26 AM | $113.63 | Up $0.00 | $113.75 | $113.63 | 0 |
| 11:24 AM | $113.76 | Up $0.08 | $113.76 | $113.71 | 500 |
| 11:24 AM | $113.76 | Up $0.00 | $113.76 | $113.71 | 0 |
| 11:23 AM | $113.68 | Up $0.02 | $113.68 | $113.68 | 100 |
| 11:21 AM | $113.66 | Down $ -0.02 | $113.66 | $113.66 | 100 |
| 11:21 AM | $113.66 | Up $0.00 | $113.66 | $113.66 | 0 |
| 11:20 AM | $113.68 | Up $0.19 | $113.68 | $113.60 | 400 |
| 11:19 AM | $113.49 | Up $0.08 | $113.49 | $113.42 | 1,000 |
| 11:18 AM | $113.41 | Down $ -0.08 | $113.48 | $113.41 | 500 |
| 11:17 AM | $113.49 | Down $ -0.11 | $113.51 | $113.49 | 200 |
| 11:16 AM | $113.60 | Up $0.06 | $113.60 | $113.49 | 600 |
| 11:15 AM | $113.54 | Down $ -0.12 | $113.63 | $113.53 | 700 |
| 11:13 AM | $113.66 | Down $ -0.02 | $113.66 | $113.66 | 200 |
| 11:13 AM | $113.66 | Up $0.00 | $113.66 | $113.66 | 0 |
| 11:10 AM | $113.68 | Down $ -0.11 | $113.75 | $113.68 | 900 |
| 11:10 AM | $113.68 | Up $0.00 | $113.75 | $113.68 | 0 |
| 11:10 AM | $113.68 | Up $0.00 | $113.75 | $113.68 | 0 |
| 11:08 AM | $113.79 | Up $0.13 | $113.79 | $113.71 | 400 |
| 11:08 AM | $113.79 | Up $0.00 | $113.79 | $113.71 | 0 |
| 11:07 AM | $113.66 | Down $ -0.06 | $113.66 | $113.66 | 100 |
| 11:04 AM | $113.72 | Down $ -0.05 | $113.72 | $113.72 | 100 |
| 11:04 AM | $113.72 | Up $0.00 | $113.72 | $113.72 | 0 |
| 11:04 AM | $113.72 | Up $0.00 | $113.72 | $113.72 | 0 |
| 11:02 AM | $113.77 | Up $0.00 | $113.77 | $113.66 | 700 |
| 11:02 AM | $113.77 | Up $0.00 | $113.77 | $113.66 | 0 |
| 11:01 AM | $113.77 | Down $ -0.07 | $113.88 | $113.77 | 700 |
| 11:00 AM | $113.84 | Down $ -0.13 | $113.84 | $113.84 | 100 |
| 10:57 AM | $113.97 | Up $0.09 | $113.97 | $113.97 | 100 |
| 10:57 AM | $113.97 | Up $0.00 | $113.97 | $113.97 | 0 |
| 10:57 AM | $113.97 | Up $0.00 | $113.97 | $113.97 | 0 |
| 10:56 AM | $113.88 | Up $0.04 | $113.88 | $113.87 | 400 |
| 10:54 AM | $113.84 | Up $0.07 | $113.84 | $113.82 | 300 |
| 10:54 AM | $113.84 | Up $0.00 | $113.84 | $113.82 | 0 |
| 10:52 AM | $113.77 | Up $0.03 | $113.77 | $113.76 | 400 |
| 10:52 AM | $113.77 | Up $0.00 | $113.77 | $113.76 | 0 |
| 10:51 AM | $113.74 | Down $ -0.01 | $113.74 | $113.60 | 1,000 |
| 10:50 AM | $113.75 | Down $ -0.16 | $113.80 | $113.75 | 300 |
| 10:47 AM | $113.91 | Down $ -0.01 | $113.97 | $113.85 | 1,100 |
| 10:47 AM | $113.91 | Up $0.00 | $113.97 | $113.85 | 0 |
| 10:47 AM | $113.91 | Up $0.00 | $113.97 | $113.85 | 0 |
| 10:44 AM | $113.92 | Down $ -0.17 | $114.02 | $113.92 | 500 |
| 10:44 AM | $113.92 | Up $0.00 | $114.02 | $113.92 | 0 |
| 10:44 AM | $113.92 | Up $0.00 | $114.02 | $113.92 | 0 |
| 10:43 AM | $114.09 | Down $ -0.20 | $114.33 | $114.09 | 900 |
| 10:40 AM | $114.29 | Up $0.02 | $114.31 | $114.27 | 700 |
| 10:40 AM | $114.29 | Up $0.00 | $114.31 | $114.27 | 0 |
| 10:40 AM | $114.29 | Up $0.00 | $114.31 | $114.27 | 0 |
| 10:39 AM | $114.28 | Down $ -0.21 | $114.45 | $114.28 | 900 |
| 10:38 AM | $114.49 | Down $ -0.14 | $114.65 | $114.49 | 900 |
| 10:36 AM | $114.63 | Up $0.05 | $114.63 | $114.63 | 300 |
| 10:36 AM | $114.63 | Up $0.00 | $114.63 | $114.63 | 0 |
| 10:35 AM | $114.58 | Down $ -0.01 | $114.58 | $114.57 | 200 |
| 10:33 AM | $114.59 | Down $ -0.07 | $114.59 | $114.57 | 200 |
| 10:33 AM | $114.59 | Up $0.00 | $114.59 | $114.57 | 0 |
| 10:30 AM | $114.66 | Down $ -0.02 | $114.73 | $114.62 | 1,000 |
| 10:30 AM | $114.66 | Up $0.00 | $114.73 | $114.62 | 0 |
| 10:30 AM | $114.66 | Up $0.00 | $114.73 | $114.62 | 0 |
| 10:29 AM | $114.68 | Down $ -0.06 | $114.68 | $114.68 | 100 |
| 10:28 AM | $114.74 | Down $ -0.05 | $114.83 | $114.74 | 400 |
| 10:26 AM | $114.79 | Up $0.13 | $114.79 | $114.74 | 200 |
| 10:26 AM | $114.79 | Up $0.00 | $114.79 | $114.74 | 0 |
| 10:25 AM | $114.66 | Down $ -0.07 | $114.75 | $114.64 | 800 |
| 10:24 AM | $114.73 | Down $ -0.07 | $114.75 | $114.73 | 300 |
| 10:22 AM | $114.80 | Down $ -0.03 | $114.80 | $114.70 | 1,000 |
| 10:22 AM | $114.80 | Up $0.00 | $114.80 | $114.70 | 0 |
| 10:20 AM | $114.83 | Down $ -0.12 | $114.87 | $114.83 | 600 |
| 10:20 AM | $114.83 | Up $0.00 | $114.87 | $114.83 | 0 |
| 10:19 AM | $114.95 | Up $0.10 | $114.95 | $114.88 | 500 |
| 10:16 AM | $114.85 | Down $ -0.02 | $114.85 | $114.85 | 100 |
| 10:16 AM | $114.85 | Up $0.00 | $114.85 | $114.85 | 0 |
| 10:16 AM | $114.85 | Up $0.00 | $114.85 | $114.85 | 0 |
| 10:15 AM | $114.87 | Down $ -0.03 | $114.87 | $114.87 | 300 |
| 10:13 AM | $114.90 | Down $ -0.01 | $114.91 | $114.90 | 200 |
| 10:13 AM | $114.90 | Up $0.00 | $114.91 | $114.90 | 0 |
| 10:12 AM | $114.91 | Up $0.05 | $114.91 | $114.91 | 100 |
| 10:10 AM | $114.86 | Down $ -0.17 | $115.00 | $114.86 | 500 |
| 10:10 AM | $114.86 | Up $0.00 | $115.00 | $114.86 | 0 |
| 10:09 AM | $115.04 | Up $0.00 | $115.04 | $115.04 | 100 |
| 10:07 AM | $115.03 | Up $0.29 | $115.03 | $114.82 | 800 |
| 10:07 AM | $115.03 | Up $0.00 | $115.03 | $114.82 | 0 |
| 10:04 AM | $114.74 | Down $ -0.02 | $114.75 | $114.74 | 200 |
| 10:04 AM | $114.74 | Up $0.00 | $114.75 | $114.74 | 0 |
| 10:04 AM | $114.74 | Up $0.00 | $114.75 | $114.74 | 0 |
| 10:03 AM | $114.76 | Down $ -0.16 | $114.77 | $114.75 | 400 |
| 10:01 AM | $114.92 | Up $0.02 | $114.92 | $114.92 | 200 |
| 10:01 AM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 10:00 AM | $114.90 | Up $0.18 | $114.94 | $114.81 | 900 |
| 09:59 AM | $114.72 | Down $ -0.12 | $114.72 | $114.72 | 100 |
| 09:58 AM | $114.84 | Down $ -0.04 | $114.84 | $114.80 | 900 |
| 09:57 AM | $114.88 | Down $ -0.10 | $114.93 | $114.88 | 200 |
| 09:56 AM | $114.98 | Down $ -0.04 | $114.99 | $114.98 | 200 |
| 09:54 AM | $115.02 | Up $0.07 | $115.13 | $115.02 | 500 |
| 09:54 AM | $115.02 | Up $0.00 | $115.13 | $115.02 | 0 |
| 09:52 AM | $114.95 | Up $0.01 | $114.95 | $114.95 | 200 |
| 09:52 AM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 09:51 AM | $114.94 | Up $0.10 | $114.94 | $114.94 | 100 |
| 09:50 AM | $114.84 | Up $0.05 | $114.84 | $114.83 | 200 |
| 09:49 AM | $114.79 | Up $0.17 | $114.79 | $114.56 | 600 |
| 09:47 AM | $114.62 | Down $ -0.12 | $114.64 | $114.62 | 200 |
| 09:47 AM | $114.62 | Up $0.00 | $114.64 | $114.62 | 0 |
| 09:46 AM | $114.74 | Down $ -0.19 | $114.83 | $114.74 | 200 |
| 09:45 AM | $114.93 | Down $ -0.07 | $115.10 | $114.93 | 300 |
| 09:44 AM | $115.00 | Up $0.11 | $115.00 | $115.00 | 200 |
| 09:42 AM | $114.89 | Up $0.01 | $114.97 | $114.89 | 300 |
| 09:42 AM | $114.89 | Up $0.00 | $114.97 | $114.89 | 0 |
| 09:41 AM | $114.88 | Down $ -0.12 | $115.19 | $114.88 | 1,400 |
| 09:40 AM | $115.00 | Up $0.49 | $115.27 | $114.68 | 2,500 |
| 09:39 AM | $114.51 | Up $0.06 | $114.51 | $114.51 | 100 |
| 09:38 AM | $114.45 | Down $ -0.80 | $114.45 | $114.45 | 200 |
| 09:37 AM | $115.25 | Up $0.43 | $115.25 | $115.24 | 700 |
| 09:36 AM | $114.82 | Up $0.78 | $116.01 | $114.82 | 1,800 |
| 09:31 AM | $114.04 | Down $ -1.19 | $114.04 | $114.04 | 100 |
| 09:31 AM | $114.04 | Up $0.00 | $114.04 | $114.04 | 0 |
| 09:31 AM | $114.04 | Up $0.00 | $114.04 | $114.04 | 0 |
| 09:31 AM | $114.04 | Up $0.00 | $114.04 | $114.04 | 0 |
| 09:31 AM | $114.04 | Up $0.00 | $114.04 | $114.04 | 0 |
| 09:30 AM | $115.23 | Up $0.33 | $115.23 | $115.23 | 3,800 |
| Previous close | $114.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $114.58 | $113.36 | $115.21 | $113.36 | 106,800 |
| 03/02/2025 | $114.90 | $114.96 | $115.13 | $114.37 | 82,600 |
| 31/01/2025 | $115.89 | $116.63 | $117.18 | $115.84 | 114,500 |
| 30/01/2025 | $119.39 | $121.21 | $121.29 | $119.10 | 183,900 |
| 29/01/2025 | $120.69 | $120.60 | $121.07 | $120.44 | 72,000 |
| 28/01/2025 | $120.83 | $120.42 | $121.09 | $120.30 | 93,100 |
| 27/01/2025 | $121.47 | $121.92 | $122.07 | $121.30 | 93,600 |
| 24/01/2025 | $122.19 | $122.33 | $122.78 | $121.82 | 96,000 |
| 23/01/2025 | $123.03 | $123.78 | $124.22 | $122.96 | 257,900 |
| 22/01/2025 | $123.12 | $121.13 | $123.72 | $121.06 | 298,600 |
| 21/01/2025 | $118.92 | $117.02 | $119.15 | $116.97 | 122,300 |
| 20/01/2025 | $115.99 | $115.39 | $116.23 | $115.26 | 49,900 |
| 17/01/2025 | $115.27 | $115.22 | $115.80 | $114.55 | 92,600 |
| 16/01/2025 | $114.69 | $115.02 | $115.25 | $114.15 | 157,100 |
| 15/01/2025 | $114.57 | $116.17 | $116.17 | $114.19 | 214,600 |
| 14/01/2025 | $114.91 | $114.85 | $115.67 | $114.74 | 127,000 |
| 13/01/2025 | $114.88 | $113.97 | $115.44 | $113.92 | 214,300 |
| 10/01/2025 | $113.99 | $113.90 | $114.19 | $113.21 | 143,800 |
| 09/01/2025 | $112.86 | $112.38 | $112.98 | $112.16 | 28,800 |
| 08/01/2025 | $112.89 | $113.11 | $113.18 | $112.03 | 110,100 |
| 07/01/2025 | $112.93 | $111.88 | $113.11 | $111.50 | 159,300 |
| 06/01/2025 | $112.80 | $113.81 | $113.93 | $112.80 | 72,800 |
| 03/01/2025 | $113.28 | $113.59 | $113.90 | $113.14 | 60,500 |
| 02/01/2025 | $113.10 | $114.48 | $114.67 | $113.09 | 81,600 |
| 31/12/2024 | $113.64 | $113.46 | $113.89 | $113.36 | 36,600 |
| 30/12/2024 | $113.17 | $113.17 | $113.18 | $112.69 | 41,900 |
| 27/12/2024 | $114.44 | $114.07 | $114.65 | $113.87 | 149,900 |
| 24/12/2024 | $115.27 | $115.61 | $115.75 | $115.27 | 39,400 |
| 23/12/2024 | $114.58 | $113.96 | $114.87 | $113.96 | 185,500 |
| 20/12/2024 | $114.06 | $114.38 | $114.74 | $113.89 | 218,900 |
Graphs are not available, please refer to the detailed table