Find a quote
WEST FRASER TIMBER CO LTD
121.00 Down -1.66 (-1.37 %)
Delayed : 2025/02/04 16:00:01
- Previous close $122.66
- Opening $122.30
- Today High $123.04
- Today Low $120.85
- Price Bid $120.77
- Price Ask $120.77
- 52 Weeks High $141.27
- 52 Weeks Low $100.84
- Size Bid 10
- Size Ask 5
- Volume 205,531
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.10
- Dividends/Share : $0.46
- Current Div. Yield : 1.52
- Market Cap (M) : 9,709.75
- Shares Out (M) : 80.25
- Exchange : XTSE
- Ex Dividend Date : 2024/12/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $121.00 | Up $0.06 | $121.00 | $121.00 | 26,100 |
| 03:59 PM | $120.94 | Down $ -0.11 | $121.08 | $120.94 | 4,900 |
| 03:58 PM | $121.05 | Up $0.01 | $121.05 | $120.98 | 1,600 |
| 03:57 PM | $121.04 | Up $0.07 | $121.04 | $121.04 | 500 |
| 03:56 PM | $120.97 | Down $ -0.03 | $120.99 | $120.97 | 700 |
| 03:55 PM | $121.00 | Down $ -0.18 | $121.18 | $120.98 | 4,500 |
| 03:54 PM | $121.18 | Down $ -0.03 | $121.21 | $121.14 | 1,700 |
| 03:53 PM | $121.21 | Down $ -0.04 | $121.21 | $121.21 | 100 |
| 03:52 PM | $121.25 | Down $ -0.07 | $121.26 | $121.20 | 2,100 |
| 03:51 PM | $121.32 | Up $0.06 | $121.32 | $121.29 | 1,800 |
| 03:50 PM | $121.26 | Down $ -0.02 | $121.42 | $121.26 | 3,600 |
| 03:49 PM | $121.28 | Down $ -0.18 | $121.45 | $121.28 | 1,800 |
| 03:48 PM | $121.46 | Down $ -0.01 | $121.53 | $121.44 | 2,900 |
| 03:45 PM | $121.47 | Up $0.04 | $121.47 | $121.37 | 1,900 |
| 03:45 PM | $121.47 | Up $0.00 | $121.47 | $121.37 | 0 |
| 03:45 PM | $121.47 | Up $0.00 | $121.47 | $121.37 | 0 |
| 03:44 PM | $121.43 | Down $ -0.05 | $121.44 | $121.43 | 300 |
| 03:42 PM | $121.48 | Up $0.07 | $121.48 | $121.48 | 100 |
| 03:42 PM | $121.48 | Up $0.00 | $121.48 | $121.48 | 0 |
| 03:41 PM | $121.41 | Up $0.00 | $121.47 | $121.36 | 1,900 |
| 03:40 PM | $121.41 | Down $ -0.01 | $121.53 | $121.41 | 2,000 |
| 03:39 PM | $121.42 | Up $0.13 | $121.42 | $121.37 | 1,000 |
| 03:37 PM | $121.29 | Up $0.08 | $121.34 | $121.29 | 600 |
| 03:37 PM | $121.29 | Up $0.00 | $121.34 | $121.29 | 0 |
| 03:35 PM | $121.21 | Down $ -0.05 | $121.25 | $121.21 | 300 |
| 03:35 PM | $121.21 | Up $0.00 | $121.25 | $121.21 | 0 |
| 03:34 PM | $121.26 | Up $0.09 | $121.26 | $121.20 | 800 |
| 03:33 PM | $121.17 | Down $ -0.06 | $121.22 | $121.17 | 600 |
| 03:31 PM | $121.23 | Down $ -0.07 | $121.30 | $121.23 | 1,100 |
| 03:31 PM | $121.23 | Up $0.00 | $121.30 | $121.23 | 0 |
| 03:30 PM | $121.30 | Up $0.10 | $121.30 | $121.17 | 900 |
| 03:28 PM | $121.20 | Down $ -0.07 | $121.26 | $121.16 | 1,700 |
| 03:28 PM | $121.20 | Up $0.00 | $121.26 | $121.16 | 0 |
| 03:27 PM | $121.27 | Up $0.07 | $121.27 | $121.27 | 200 |
| 03:26 PM | $121.20 | Up $0.13 | $121.20 | $121.06 | 2,500 |
| 03:22 PM | $121.07 | Up $0.11 | $121.07 | $121.04 | 1,200 |
| 03:22 PM | $121.07 | Up $0.00 | $121.07 | $121.04 | 0 |
| 03:22 PM | $121.07 | Up $0.00 | $121.07 | $121.04 | 0 |
| 03:22 PM | $121.07 | Up $0.00 | $121.07 | $121.04 | 0 |
| 03:21 PM | $120.96 | Down $ -0.01 | $120.96 | $120.96 | 300 |
| 03:20 PM | $120.97 | Down $ -0.15 | $121.01 | $120.97 | 1,500 |
| 03:17 PM | $121.12 | Up $0.09 | $121.12 | $120.99 | 1,400 |
| 03:17 PM | $121.12 | Up $0.00 | $121.12 | $120.99 | 0 |
| 03:17 PM | $121.12 | Up $0.00 | $121.12 | $120.99 | 0 |
| 03:13 PM | $121.03 | Up $0.02 | $121.03 | $121.03 | 100 |
| 03:13 PM | $121.03 | Up $0.00 | $121.03 | $121.03 | 0 |
| 03:13 PM | $121.03 | Up $0.00 | $121.03 | $121.03 | 0 |
| 03:13 PM | $121.03 | Up $0.00 | $121.03 | $121.03 | 0 |
| 03:12 PM | $121.01 | Up $0.00 | $121.06 | $121.01 | 700 |
| 03:09 PM | $121.01 | Up $0.16 | $121.01 | $120.87 | 2,300 |
| 03:09 PM | $121.01 | Up $0.00 | $121.01 | $120.87 | 0 |
| 03:09 PM | $121.01 | Up $0.00 | $121.01 | $120.87 | 0 |
| 03:08 PM | $120.85 | Down $ -0.03 | $120.85 | $120.85 | 100 |
| 03:07 PM | $120.88 | Down $ -0.01 | $120.88 | $120.88 | 200 |
| 03:05 PM | $120.89 | Down $ -0.01 | $120.89 | $120.89 | 100 |
| 03:05 PM | $120.89 | Up $0.00 | $120.89 | $120.89 | 0 |
| 03:04 PM | $120.90 | Down $ -0.07 | $120.90 | $120.90 | 100 |
| 02:59 PM | $120.98 | Down $ -0.09 | $121.07 | $120.95 | 1,000 |
| 02:59 PM | $120.98 | Up $0.00 | $121.07 | $120.95 | 0 |
| 02:59 PM | $120.98 | Up $0.00 | $121.07 | $120.95 | 0 |
| 02:59 PM | $120.98 | Up $0.00 | $121.07 | $120.95 | 0 |
| 02:59 PM | $120.98 | Up $0.00 | $121.07 | $120.95 | 0 |
| 02:58 PM | $121.06 | Down $ -0.11 | $121.13 | $121.06 | 800 |
| 02:57 PM | $121.17 | Down $ -0.01 | $121.17 | $121.17 | 100 |
| 02:56 PM | $121.18 | Down $ -0.01 | $121.18 | $121.18 | 100 |
| 02:55 PM | $121.19 | Up $0.04 | $121.19 | $121.19 | 100 |
| 02:54 PM | $121.15 | Down $ -0.05 | $121.15 | $121.13 | 500 |
| 02:53 PM | $121.20 | Down $ -0.01 | $121.20 | $121.20 | 100 |
| 02:52 PM | $121.21 | Up $0.04 | $121.21 | $121.21 | 100 |
| 02:50 PM | $121.17 | Up $0.12 | $121.17 | $121.17 | 100 |
| 02:50 PM | $121.17 | Up $0.00 | $121.17 | $121.17 | 0 |
| 02:47 PM | $121.05 | Down $ -0.13 | $121.07 | $121.05 | 200 |
| 02:47 PM | $121.05 | Up $0.00 | $121.07 | $121.05 | 0 |
| 02:47 PM | $121.05 | Up $0.00 | $121.07 | $121.05 | 0 |
| 02:46 PM | $121.18 | Down $ -0.21 | $121.19 | $121.10 | 2,100 |
| 02:39 PM | $121.39 | Down $ -0.08 | $121.43 | $121.39 | 1,000 |
| 02:39 PM | $121.39 | Up $0.00 | $121.43 | $121.39 | 0 |
| 02:39 PM | $121.39 | Up $0.00 | $121.43 | $121.39 | 0 |
| 02:39 PM | $121.39 | Up $0.00 | $121.43 | $121.39 | 0 |
| 02:39 PM | $121.39 | Up $0.00 | $121.43 | $121.39 | 0 |
| 02:39 PM | $121.39 | Up $0.00 | $121.43 | $121.39 | 0 |
| 02:39 PM | $121.39 | Up $0.00 | $121.43 | $121.39 | 0 |
| 02:38 PM | $121.47 | Down $ -0.01 | $121.47 | $121.46 | 1,200 |
| 02:33 PM | $121.48 | Up $0.01 | $121.48 | $121.48 | 300 |
| 02:33 PM | $121.48 | Up $0.00 | $121.48 | $121.48 | 0 |
| 02:33 PM | $121.48 | Up $0.00 | $121.48 | $121.48 | 0 |
| 02:33 PM | $121.48 | Up $0.00 | $121.48 | $121.48 | 0 |
| 02:33 PM | $121.48 | Up $0.00 | $121.48 | $121.48 | 0 |
| 02:32 PM | $121.47 | Up $0.08 | $121.47 | $121.44 | 300 |
| 02:29 PM | $121.39 | Up $0.05 | $121.39 | $121.39 | 100 |
| 02:29 PM | $121.39 | Up $0.00 | $121.39 | $121.39 | 0 |
| 02:29 PM | $121.39 | Up $0.00 | $121.39 | $121.39 | 0 |
| 02:28 PM | $121.34 | Up $0.09 | $121.34 | $121.28 | 500 |
| 02:27 PM | $121.25 | Down $ -0.05 | $121.30 | $121.25 | 1,500 |
| 02:26 PM | $121.30 | Down $ -0.14 | $121.45 | $121.30 | 700 |
| 02:25 PM | $121.45 | Down $ -0.04 | $121.45 | $121.45 | 100 |
| 02:24 PM | $121.48 | Up $0.12 | $121.48 | $121.45 | 400 |
| 02:21 PM | $121.36 | Down $ -0.07 | $121.36 | $121.36 | 200 |
| 02:21 PM | $121.36 | Up $0.00 | $121.36 | $121.36 | 0 |
| 02:21 PM | $121.36 | Up $0.00 | $121.36 | $121.36 | 0 |
| 02:17 PM | $121.43 | Down $ -0.15 | $121.49 | $121.43 | 900 |
| 02:17 PM | $121.43 | Up $0.00 | $121.49 | $121.43 | 0 |
| 02:17 PM | $121.43 | Up $0.00 | $121.49 | $121.43 | 0 |
| 02:17 PM | $121.43 | Up $0.00 | $121.49 | $121.43 | 0 |
| 02:12 PM | $121.58 | Up $0.18 | $121.59 | $121.40 | 2,800 |
| 02:12 PM | $121.58 | Up $0.00 | $121.59 | $121.40 | 0 |
| 02:12 PM | $121.58 | Up $0.00 | $121.59 | $121.40 | 0 |
| 02:12 PM | $121.58 | Up $0.00 | $121.59 | $121.40 | 0 |
| 02:12 PM | $121.58 | Up $0.00 | $121.59 | $121.40 | 0 |
| 02:11 PM | $121.40 | Up $0.00 | $121.40 | $121.40 | 400 |
| 02:10 PM | $121.40 | Up $0.07 | $121.40 | $121.40 | 1,800 |
| 02:09 PM | $121.33 | Down $ -0.07 | $121.33 | $121.33 | 100 |
| 02:07 PM | $121.40 | Up $0.01 | $121.40 | $121.40 | 600 |
| 02:07 PM | $121.40 | Up $0.00 | $121.40 | $121.40 | 0 |
| 02:05 PM | $121.39 | Up $0.08 | $121.39 | $121.39 | 100 |
| 02:05 PM | $121.39 | Up $0.00 | $121.39 | $121.39 | 0 |
| 02:04 PM | $121.31 | Down $ -0.08 | $121.31 | $121.31 | 100 |
| 02:03 PM | $121.39 | Up $0.12 | $121.39 | $121.39 | 100 |
| 02:00 PM | $121.27 | Up $0.12 | $121.27 | $121.27 | 100 |
| 02:00 PM | $121.27 | Up $0.00 | $121.27 | $121.27 | 0 |
| 02:00 PM | $121.27 | Up $0.00 | $121.27 | $121.27 | 0 |
| 01:59 PM | $121.15 | Down $ -0.17 | $121.29 | $121.15 | 2,300 |
| 01:58 PM | $121.32 | Down $ -0.08 | $121.40 | $121.31 | 1,100 |
| 01:57 PM | $121.40 | Up $0.07 | $121.40 | $121.36 | 200 |
| 01:56 PM | $121.33 | Up $0.02 | $121.40 | $121.33 | 1,900 |
| 01:54 PM | $121.31 | Up $0.03 | $121.31 | $121.31 | 100 |
| 01:54 PM | $121.31 | Up $0.00 | $121.31 | $121.31 | 0 |
| 01:50 PM | $121.28 | Down $ -0.10 | $121.30 | $121.28 | 400 |
| 01:50 PM | $121.28 | Up $0.00 | $121.30 | $121.28 | 0 |
| 01:50 PM | $121.28 | Up $0.00 | $121.30 | $121.28 | 0 |
| 01:50 PM | $121.28 | Up $0.00 | $121.30 | $121.28 | 0 |
| 01:48 PM | $121.38 | Down $ -0.15 | $121.42 | $121.38 | 900 |
| 01:48 PM | $121.38 | Up $0.00 | $121.42 | $121.38 | 0 |
| 01:47 PM | $121.53 | Up $0.00 | $121.53 | $121.53 | 100 |
| 01:45 PM | $121.53 | Up $0.01 | $121.53 | $121.53 | 100 |
| 01:45 PM | $121.53 | Up $0.00 | $121.53 | $121.53 | 0 |
| 01:39 PM | $121.52 | Up $0.06 | $121.52 | $121.52 | 100 |
| 01:39 PM | $121.52 | Up $0.00 | $121.52 | $121.52 | 0 |
| 01:39 PM | $121.52 | Up $0.00 | $121.52 | $121.52 | 0 |
| 01:39 PM | $121.52 | Up $0.00 | $121.52 | $121.52 | 0 |
| 01:39 PM | $121.52 | Up $0.00 | $121.52 | $121.52 | 0 |
| 01:39 PM | $121.52 | Up $0.00 | $121.52 | $121.52 | 0 |
| 01:37 PM | $121.46 | Up $0.06 | $121.46 | $121.40 | 200 |
| 01:37 PM | $121.46 | Up $0.00 | $121.46 | $121.40 | 0 |
| 01:36 PM | $121.40 | Up $0.15 | $121.40 | $121.36 | 1,600 |
| 01:35 PM | $121.25 | Down $ -0.12 | $121.26 | $121.25 | 300 |
| 01:34 PM | $121.37 | Up $0.03 | $121.37 | $121.36 | 200 |
| 01:32 PM | $121.34 | Up $0.04 | $121.34 | $121.34 | 100 |
| 01:32 PM | $121.34 | Up $0.00 | $121.34 | $121.34 | 0 |
| 01:31 PM | $121.30 | Down $ -0.20 | $121.42 | $121.30 | 1,300 |
| 01:28 PM | $121.50 | Down $ -0.15 | $121.51 | $121.50 | 400 |
| 01:28 PM | $121.50 | Up $0.00 | $121.51 | $121.50 | 0 |
| 01:28 PM | $121.50 | Up $0.00 | $121.51 | $121.50 | 0 |
| 01:23 PM | $121.65 | Down $ -0.04 | $121.69 | $121.65 | 1,100 |
| 01:23 PM | $121.65 | Up $0.00 | $121.69 | $121.65 | 0 |
| 01:23 PM | $121.65 | Up $0.00 | $121.69 | $121.65 | 0 |
| 01:23 PM | $121.65 | Up $0.00 | $121.69 | $121.65 | 0 |
| 01:23 PM | $121.65 | Up $0.00 | $121.69 | $121.65 | 0 |
| 01:20 PM | $121.69 | Down $ -0.15 | $121.77 | $121.69 | 900 |
| 01:20 PM | $121.69 | Up $0.00 | $121.77 | $121.69 | 0 |
| 01:20 PM | $121.69 | Up $0.00 | $121.77 | $121.69 | 0 |
| 01:19 PM | $121.84 | Up $0.07 | $121.84 | $121.84 | 100 |
| 01:18 PM | $121.77 | Down $ -0.08 | $121.80 | $121.77 | 200 |
| 01:17 PM | $121.85 | Down $0.00 | $121.88 | $121.78 | 900 |
| 01:15 PM | $121.85 | Up $0.06 | $121.88 | $121.77 | 1,900 |
| 01:15 PM | $121.85 | Up $0.00 | $121.88 | $121.77 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 100 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:59 PM | $121.79 | Up $0.00 | $121.79 | $121.79 | 0 |
| 12:58 PM | $121.79 | Down $ -0.02 | $121.79 | $121.72 | 700 |
| 12:57 PM | $121.81 | Up $0.05 | $121.85 | $121.81 | 300 |
| 12:52 PM | $121.76 | Down $ -0.11 | $121.81 | $121.76 | 800 |
| 12:52 PM | $121.76 | Up $0.00 | $121.81 | $121.76 | 0 |
| 12:52 PM | $121.76 | Up $0.00 | $121.81 | $121.76 | 0 |
| 12:52 PM | $121.76 | Up $0.00 | $121.81 | $121.76 | 0 |
| 12:52 PM | $121.76 | Up $0.00 | $121.81 | $121.76 | 0 |
| 12:49 PM | $121.87 | Up $0.09 | $121.87 | $121.87 | 200 |
| 12:49 PM | $121.87 | Up $0.00 | $121.87 | $121.87 | 0 |
| 12:49 PM | $121.87 | Up $0.00 | $121.87 | $121.87 | 0 |
| 12:47 PM | $121.78 | Up $0.05 | $121.89 | $121.78 | 900 |
| 12:47 PM | $121.78 | Up $0.00 | $121.89 | $121.78 | 0 |
| 12:42 PM | $121.73 | Down $ -0.09 | $121.76 | $121.73 | 200 |
| 12:42 PM | $121.73 | Up $0.00 | $121.76 | $121.73 | 0 |
| 12:42 PM | $121.73 | Up $0.00 | $121.76 | $121.73 | 0 |
| 12:42 PM | $121.73 | Up $0.00 | $121.76 | $121.73 | 0 |
| 12:42 PM | $121.73 | Up $0.00 | $121.76 | $121.73 | 0 |
| 12:41 PM | $121.82 | Down $ -0.20 | $121.87 | $121.82 | 900 |
| 12:35 PM | $122.02 | Up $0.18 | $122.02 | $121.96 | 200 |
| 12:35 PM | $122.02 | Up $0.00 | $122.02 | $121.96 | 0 |
| 12:35 PM | $122.02 | Up $0.00 | $122.02 | $121.96 | 0 |
| 12:35 PM | $122.02 | Up $0.00 | $122.02 | $121.96 | 0 |
| 12:35 PM | $122.02 | Up $0.00 | $122.02 | $121.96 | 0 |
| 12:35 PM | $122.02 | Up $0.00 | $122.02 | $121.96 | 0 |
| 12:30 PM | $121.84 | Up $0.11 | $121.84 | $121.83 | 200 |
| 12:30 PM | $121.84 | Up $0.00 | $121.84 | $121.83 | 0 |
| 12:30 PM | $121.84 | Up $0.00 | $121.84 | $121.83 | 0 |
| 12:30 PM | $121.84 | Up $0.00 | $121.84 | $121.83 | 0 |
| 12:30 PM | $121.84 | Up $0.00 | $121.84 | $121.83 | 0 |
| 12:28 PM | $121.73 | Down $ -0.10 | $121.73 | $121.73 | 100 |
| 12:28 PM | $121.73 | Up $0.00 | $121.73 | $121.73 | 0 |
| 12:27 PM | $121.83 | Up $0.15 | $121.83 | $121.79 | 1,100 |
| 12:26 PM | $121.68 | Down $ -0.08 | $121.68 | $121.68 | 100 |
| 12:25 PM | $121.76 | Down $ -0.26 | $121.98 | $121.76 | 2,500 |
| 12:20 PM | $122.02 | Up $0.15 | $122.02 | $122.00 | 200 |
| 12:20 PM | $122.02 | Up $0.00 | $122.02 | $122.00 | 0 |
| 12:20 PM | $122.02 | Up $0.00 | $122.02 | $122.00 | 0 |
| 12:20 PM | $122.02 | Up $0.00 | $122.02 | $122.00 | 0 |
| 12:20 PM | $122.02 | Up $0.00 | $122.02 | $122.00 | 0 |
| 12:19 PM | $121.87 | Down $ -0.07 | $121.87 | $121.87 | 100 |
| 12:18 PM | $121.94 | Up $0.03 | $121.94 | $121.94 | 100 |
| 12:16 PM | $121.91 | Down $ -0.03 | $121.98 | $121.91 | 1,300 |
| 12:16 PM | $121.91 | Up $0.00 | $121.98 | $121.91 | 0 |
| 12:15 PM | $121.94 | Down $ -0.03 | $121.97 | $121.94 | 400 |
| 12:12 PM | $121.97 | Down $ -0.12 | $122.12 | $121.97 | 2,000 |
| 12:12 PM | $121.97 | Up $0.00 | $122.12 | $121.97 | 0 |
| 12:12 PM | $121.97 | Up $0.00 | $122.12 | $121.97 | 0 |
| 12:10 PM | $122.09 | Up $0.05 | $122.09 | $122.06 | 700 |
| 12:10 PM | $122.09 | Up $0.00 | $122.09 | $122.06 | 0 |
| 12:09 PM | $122.04 | Down $ -0.09 | $122.16 | $122.03 | 1,900 |
| 12:06 PM | $122.13 | Up $0.18 | $122.13 | $122.01 | 1,000 |
| 12:06 PM | $122.13 | Up $0.00 | $122.13 | $122.01 | 0 |
| 12:06 PM | $122.13 | Up $0.00 | $122.13 | $122.01 | 0 |
| 12:05 PM | $121.95 | Up $0.01 | $121.95 | $121.95 | 400 |
| 12:04 PM | $121.94 | Up $0.01 | $121.94 | $121.94 | 100 |
| 12:03 PM | $121.93 | Up $0.09 | $121.98 | $121.93 | 500 |
| 12:00 PM | $121.84 | Down $ -0.04 | $121.95 | $121.84 | 1,300 |
| 12:00 PM | $121.84 | Up $0.00 | $121.95 | $121.84 | 0 |
| 12:00 PM | $121.84 | Up $0.00 | $121.95 | $121.84 | 0 |
| 11:58 AM | $121.88 | Up $0.01 | $121.88 | $121.88 | 100 |
| 11:58 AM | $121.88 | Up $0.00 | $121.88 | $121.88 | 0 |
| 11:57 AM | $121.87 | Down $ -0.25 | $122.00 | $121.87 | 600 |
| 11:56 AM | $122.13 | Down $0.00 | $122.13 | $122.13 | 100 |
| 11:55 AM | $122.13 | Up $0.02 | $122.13 | $122.13 | 100 |
| 11:54 AM | $122.11 | Down $ -0.03 | $122.11 | $122.11 | 100 |
| 11:51 AM | $122.14 | Down $ -0.18 | $122.31 | $122.14 | 400 |
| 11:51 AM | $122.14 | Up $0.00 | $122.31 | $122.14 | 0 |
| 11:51 AM | $122.14 | Up $0.00 | $122.31 | $122.14 | 0 |
| 11:50 AM | $122.32 | Up $0.03 | $122.32 | $122.32 | 100 |
| 11:49 AM | $122.29 | Up $0.04 | $122.30 | $122.24 | 1,000 |
| 11:48 AM | $122.25 | Down $ -0.07 | $122.25 | $122.25 | 100 |
| 11:47 AM | $122.32 | Up $0.06 | $122.32 | $122.32 | 100 |
| 11:46 AM | $122.26 | Down $ -0.24 | $122.37 | $122.26 | 700 |
| 11:45 AM | $122.50 | Up $0.13 | $122.50 | $122.45 | 400 |
| 11:38 AM | $122.37 | Down $ -0.19 | $122.48 | $122.37 | 500 |
| 11:38 AM | $122.37 | Up $0.00 | $122.48 | $122.37 | 0 |
| 11:38 AM | $122.37 | Up $0.00 | $122.48 | $122.37 | 0 |
| 11:38 AM | $122.37 | Up $0.00 | $122.48 | $122.37 | 0 |
| 11:38 AM | $122.37 | Up $0.00 | $122.48 | $122.37 | 0 |
| 11:38 AM | $122.37 | Up $0.00 | $122.48 | $122.37 | 0 |
| 11:38 AM | $122.37 | Up $0.00 | $122.48 | $122.37 | 0 |
| 11:36 AM | $122.56 | Up $0.08 | $122.56 | $122.55 | 600 |
| 11:36 AM | $122.56 | Up $0.00 | $122.56 | $122.55 | 0 |
| 11:35 AM | $122.49 | Down $ -0.06 | $122.53 | $122.49 | 200 |
| 11:34 AM | $122.54 | Down $ -0.11 | $122.54 | $122.54 | 100 |
| 11:33 AM | $122.65 | Up $0.11 | $122.65 | $122.65 | 100 |
| 11:31 AM | $122.54 | Down $ -0.06 | $122.70 | $122.54 | 1,100 |
| 11:31 AM | $122.54 | Up $0.00 | $122.70 | $122.54 | 0 |
| 11:30 AM | $122.60 | Up $0.01 | $122.65 | $122.60 | 700 |
| 11:29 AM | $122.59 | Up $0.12 | $122.59 | $122.59 | 100 |
| 11:28 AM | $122.47 | Up $0.22 | $122.47 | $122.34 | 600 |
| 11:26 AM | $122.25 | Up $0.04 | $122.28 | $122.25 | 200 |
| 11:26 AM | $122.25 | Up $0.00 | $122.28 | $122.25 | 0 |
| 11:25 AM | $122.21 | Up $0.16 | $122.21 | $122.21 | 100 |
| 11:24 AM | $122.05 | Up $0.21 | $122.05 | $121.85 | 1,100 |
| 11:23 AM | $121.84 | Up $0.12 | $121.84 | $121.81 | 200 |
| 11:22 AM | $121.72 | Down $ -0.08 | $121.72 | $121.72 | 100 |
| 11:20 AM | $121.80 | Up $0.12 | $121.80 | $121.80 | 400 |
| 11:20 AM | $121.80 | Up $0.00 | $121.80 | $121.80 | 0 |
| 11:18 AM | $121.68 | Down $ -0.44 | $122.06 | $121.68 | 1,700 |
| 11:18 AM | $121.68 | Up $0.00 | $122.06 | $121.68 | 0 |
| 11:17 AM | $122.12 | Up $0.13 | $122.12 | $122.04 | 400 |
| 11:15 AM | $121.99 | Up $0.06 | $121.99 | $121.99 | 300 |
| 11:15 AM | $121.99 | Up $0.00 | $121.99 | $121.99 | 0 |
| 11:14 AM | $121.93 | Down $ -0.31 | $122.12 | $121.93 | 1,500 |
| 11:11 AM | $122.24 | Up $0.00 | $122.24 | $122.24 | 200 |
| 11:11 AM | $122.24 | Up $0.00 | $122.24 | $122.24 | 0 |
| 11:11 AM | $122.24 | Up $0.00 | $122.24 | $122.24 | 0 |
| 11:10 AM | $122.24 | Down $ -0.07 | $122.24 | $122.24 | 200 |
| 11:08 AM | $122.31 | Down $ -0.03 | $122.31 | $122.31 | 100 |
| 11:08 AM | $122.31 | Up $0.00 | $122.31 | $122.31 | 0 |
| 11:07 AM | $122.34 | Up $0.06 | $122.34 | $122.34 | 100 |
| 11:06 AM | $122.28 | Up $0.00 | $122.39 | $122.28 | 600 |
| 11:05 AM | $122.28 | Up $0.08 | $122.28 | $122.15 | 600 |
| 11:01 AM | $122.20 | Up $0.15 | $122.20 | $122.19 | 400 |
| 11:01 AM | $122.20 | Up $0.00 | $122.20 | $122.19 | 0 |
| 11:01 AM | $122.20 | Up $0.00 | $122.20 | $122.19 | 0 |
| 11:01 AM | $122.20 | Up $0.00 | $122.20 | $122.19 | 0 |
| 10:59 AM | $122.05 | Down $ -0.08 | $122.33 | $122.05 | 1,700 |
| 10:59 AM | $122.05 | Up $0.00 | $122.33 | $122.05 | 0 |
| 10:57 AM | $122.13 | Down $ -0.10 | $122.16 | $122.13 | 300 |
| 10:57 AM | $122.13 | Up $0.00 | $122.16 | $122.13 | 0 |
| 10:54 AM | $122.23 | Down $ -0.04 | $122.23 | $122.23 | 100 |
| 10:54 AM | $122.23 | Up $0.00 | $122.23 | $122.23 | 0 |
| 10:54 AM | $122.23 | Up $0.00 | $122.23 | $122.23 | 0 |
| 10:53 AM | $122.27 | Down $ -0.11 | $122.31 | $122.27 | 200 |
| 10:52 AM | $122.38 | Down $ -0.13 | $122.44 | $122.38 | 600 |
| 10:50 AM | $122.51 | Down $ -0.21 | $122.69 | $122.51 | 1,200 |
| 10:50 AM | $122.51 | Up $0.00 | $122.69 | $122.51 | 0 |
| 10:48 AM | $122.72 | Down $ -0.16 | $122.76 | $122.72 | 600 |
| 10:48 AM | $122.72 | Up $0.00 | $122.76 | $122.72 | 0 |
| 10:47 AM | $122.88 | Up $0.08 | $122.95 | $122.72 | 1,500 |
| 10:45 AM | $122.80 | Up $0.03 | $122.86 | $122.80 | 800 |
| 10:45 AM | $122.80 | Up $0.00 | $122.86 | $122.80 | 0 |
| 10:43 AM | $122.77 | Down $ -0.02 | $122.77 | $122.73 | 200 |
| 10:43 AM | $122.77 | Up $0.00 | $122.77 | $122.73 | 0 |
| 10:41 AM | $122.79 | Down $ -0.05 | $122.83 | $122.79 | 400 |
| 10:41 AM | $122.79 | Up $0.00 | $122.83 | $122.79 | 0 |
| 10:40 AM | $122.84 | Down $ -0.03 | $122.87 | $122.84 | 500 |
| 10:39 AM | $122.87 | Down $ -0.14 | $122.98 | $122.87 | 700 |
| 10:38 AM | $123.01 | Up $0.17 | $123.04 | $122.95 | 2,700 |
| 10:34 AM | $122.85 | Up $0.14 | $122.86 | $122.66 | 2,000 |
| 10:34 AM | $122.85 | Up $0.00 | $122.86 | $122.66 | 0 |
| 10:34 AM | $122.85 | Up $0.00 | $122.86 | $122.66 | 0 |
| 10:34 AM | $122.85 | Up $0.00 | $122.86 | $122.66 | 0 |
| 10:33 AM | $122.71 | Down $ -0.02 | $122.73 | $122.65 | 800 |
| 10:31 AM | $122.73 | Down $ -0.07 | $122.79 | $122.73 | 500 |
| 10:31 AM | $122.73 | Up $0.00 | $122.79 | $122.73 | 0 |
| 10:30 AM | $122.80 | Up $0.04 | $122.80 | $122.80 | 100 |
| 10:29 AM | $122.76 | Up $0.03 | $122.76 | $122.76 | 100 |
| 10:27 AM | $122.73 | Up $0.16 | $122.75 | $122.59 | 800 |
| 10:27 AM | $122.73 | Up $0.00 | $122.75 | $122.59 | 0 |
| 10:26 AM | $122.58 | Up $0.02 | $122.58 | $122.58 | 100 |
| 10:25 AM | $122.56 | Down $ -0.10 | $122.57 | $122.56 | 400 |
| 10:24 AM | $122.66 | Down $ -0.19 | $122.94 | $122.66 | 2,400 |
| 10:23 AM | $122.85 | Down $ -0.06 | $122.88 | $122.85 | 300 |
| 10:22 AM | $122.91 | Up $0.12 | $122.91 | $122.91 | 400 |
| 10:21 AM | $122.79 | Up $0.47 | $122.79 | $122.26 | 1,500 |
| 10:19 AM | $122.32 | Down $ -0.09 | $122.35 | $122.32 | 1,000 |
| 10:19 AM | $122.32 | Up $0.00 | $122.35 | $122.32 | 0 |
| 10:18 AM | $122.41 | Up $0.03 | $122.42 | $122.38 | 700 |
| 10:17 AM | $122.38 | Up $0.27 | $122.40 | $122.10 | 1,700 |
| 10:16 AM | $122.11 | Up $0.09 | $122.11 | $122.04 | 600 |
| 10:14 AM | $122.02 | Up $0.10 | $122.02 | $121.82 | 1,200 |
| 10:14 AM | $122.02 | Up $0.00 | $122.02 | $121.82 | 0 |
| 10:12 AM | $121.92 | Down $ -0.05 | $121.92 | $121.85 | 1,700 |
| 10:12 AM | $121.92 | Up $0.00 | $121.92 | $121.85 | 0 |
| 10:10 AM | $121.97 | Up $0.08 | $122.04 | $121.82 | 1,700 |
| 10:10 AM | $121.97 | Up $0.00 | $122.04 | $121.82 | 0 |
| 10:08 AM | $121.90 | Down $ -0.04 | $121.90 | $121.86 | 500 |
| 10:08 AM | $121.90 | Up $0.00 | $121.90 | $121.86 | 0 |
| 10:07 AM | $121.93 | Up $0.19 | $121.93 | $121.79 | 1,200 |
| 10:06 AM | $121.74 | Up $0.04 | $121.74 | $121.66 | 200 |
| 10:05 AM | $121.70 | Up $0.31 | $121.72 | $121.38 | 1,000 |
| 10:04 AM | $121.39 | Down $ -0.11 | $121.78 | $121.39 | 4,800 |
| 10:03 AM | $121.50 | Up $0.11 | $121.50 | $121.50 | 100 |
| 10:02 AM | $121.39 | Up $0.06 | $121.39 | $121.37 | 300 |
| 10:01 AM | $121.33 | Down $ -0.06 | $121.33 | $121.33 | 200 |
| 10:00 AM | $121.39 | Up $0.25 | $121.39 | $121.27 | 500 |
| 09:59 AM | $121.14 | Down $ -0.02 | $121.14 | $121.14 | 200 |
| 09:58 AM | $121.16 | Up $0.08 | $121.16 | $121.15 | 200 |
| 09:54 AM | $121.08 | Down $ -0.32 | $121.36 | $121.08 | 2,400 |
| 09:54 AM | $121.08 | Up $0.00 | $121.36 | $121.08 | 0 |
| 09:54 AM | $121.08 | Up $0.00 | $121.36 | $121.08 | 0 |
| 09:54 AM | $121.08 | Up $0.00 | $121.36 | $121.08 | 0 |
| 09:53 AM | $121.40 | Down $ -0.16 | $121.67 | $121.40 | 700 |
| 09:52 AM | $121.56 | Up $0.05 | $121.79 | $121.56 | 900 |
| 09:49 AM | $121.51 | Up $0.00 | $121.62 | $121.51 | 300 |
| 09:49 AM | $121.51 | Up $0.00 | $121.62 | $121.51 | 0 |
| 09:49 AM | $121.51 | Up $0.00 | $121.62 | $121.51 | 0 |
| 09:47 AM | $121.51 | Down $ -0.08 | $121.51 | $121.51 | 200 |
| 09:47 AM | $121.51 | Up $0.00 | $121.51 | $121.51 | 0 |
| 09:46 AM | $121.59 | Down $ -0.11 | $121.68 | $121.48 | 1,500 |
| 09:45 AM | $121.70 | Up $0.28 | $121.70 | $121.52 | 500 |
| 09:44 AM | $121.42 | Down $ -0.11 | $121.48 | $121.42 | 200 |
| 09:43 AM | $121.53 | Up $0.10 | $121.62 | $121.52 | 800 |
| 09:42 AM | $121.43 | Up $0.00 | $121.57 | $121.42 | 300 |
| 09:40 AM | $121.43 | Up $0.16 | $121.49 | $121.20 | 1,600 |
| 09:40 AM | $121.43 | Up $0.00 | $121.49 | $121.20 | 0 |
| 09:39 AM | $121.27 | Up $0.06 | $121.27 | $121.27 | 300 |
| 09:35 AM | $121.21 | Down $ -0.31 | $121.50 | $121.21 | 300 |
| 09:35 AM | $121.21 | Up $0.00 | $121.50 | $121.21 | 0 |
| 09:35 AM | $121.21 | Up $0.00 | $121.50 | $121.21 | 0 |
| 09:35 AM | $121.21 | Up $0.00 | $121.50 | $121.21 | 0 |
| 09:34 AM | $121.52 | Down $ -0.54 | $121.52 | $121.37 | 800 |
| 09:33 AM | $122.06 | Up $0.45 | $122.06 | $121.43 | 900 |
| 09:32 AM | $121.61 | Up $0.18 | $121.61 | $121.40 | 600 |
| 09:31 AM | $121.43 | Down $ -0.12 | $121.92 | $121.43 | 2,000 |
| 09:30 AM | $121.55 | Down $ -1.11 | $122.30 | $121.55 | 2,000 |
| Previous close | $122.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $121.00 | $121.92 | $122.16 | $120.85 | 129,400 |
| 03/02/2025 | $122.66 | $124.12 | $124.13 | $122.59 | 164,200 |
| 31/01/2025 | $126.01 | $127.14 | $127.65 | $125.81 | 113,800 |
| 30/01/2025 | $127.26 | $126.60 | $127.64 | $125.89 | 75,600 |
| 29/01/2025 | $126.36 | $126.25 | $127.22 | $125.89 | 47,700 |
| 28/01/2025 | $126.13 | $127.01 | $128.26 | $125.88 | 119,400 |
| 27/01/2025 | $130.56 | $130.10 | $131.02 | $130.10 | 42,600 |
| 24/01/2025 | $131.28 | $129.86 | $131.45 | $129.77 | 66,800 |
| 23/01/2025 | $132.37 | $132.90 | $133.10 | $131.32 | 69,500 |
| 22/01/2025 | $130.53 | $130.15 | $131.70 | $129.77 | 82,800 |
| 21/01/2025 | $132.12 | $131.63 | $132.48 | $130.40 | 81,700 |
| 20/01/2025 | $129.90 | $129.78 | $130.04 | $129.42 | 18,800 |
| 17/01/2025 | $130.24 | $130.80 | $130.98 | $129.08 | 102,600 |
| 16/01/2025 | $127.61 | $126.37 | $127.84 | $125.85 | 110,200 |
| 15/01/2025 | $126.89 | $125.10 | $127.02 | $124.92 | 73,200 |
| 14/01/2025 | $123.97 | $125.48 | $125.72 | $123.47 | 87,100 |
| 13/01/2025 | $122.55 | $121.01 | $122.81 | $120.79 | 76,600 |
| 10/01/2025 | $122.41 | $122.51 | $122.87 | $121.45 | 67,100 |
| 09/01/2025 | $122.48 | $122.21 | $123.37 | $122.05 | 36,400 |
| 08/01/2025 | $122.53 | $119.69 | $122.60 | $118.38 | 243,400 |
| 07/01/2025 | $126.69 | $127.97 | $128.05 | $126.32 | 69,600 |
| 06/01/2025 | $128.85 | $128.56 | $130.30 | $128.50 | 62,500 |
| 03/01/2025 | $126.27 | $125.80 | $126.42 | $125.52 | 44,700 |
| 02/01/2025 | $125.01 | $125.86 | $125.98 | $124.87 | 69,300 |
| 31/12/2024 | $124.55 | $124.07 | $124.61 | $123.72 | 82,500 |
| 30/12/2024 | $123.68 | $123.29 | $124.11 | $123.21 | 48,000 |
| 27/12/2024 | $124.72 | $124.59 | $125.46 | $124.53 | 58,900 |
| 24/12/2024 | $125.95 | $125.76 | $126.14 | $125.43 | 14,200 |
| 23/12/2024 | $125.07 | $124.51 | $125.13 | $123.96 | 56,900 |
| 20/12/2024 | $122.95 | $123.61 | $124.19 | $122.49 | 254,900 |
Graphs are not available, please refer to the detailed table