Find a quote
AptarGroup
150.34 Up 0.64 (0.43 %)
Delayed : 2025/04/29 07:00:00
- Previous close $149.70
- Opening $149.80
- Today High $151.03
- Today Low $148.28
- Price Bid $59.88
- Price Ask $59.88
- 52 Weeks High $178.03
- 52 Weeks Low $130.85
- Size Bid 2
- Size Ask 5
- Volume 36
Fundamentals
- P/E Ratio : 27.07
- Earnings/Share : 2.83
- Dividends/Share : $0.45
- Current Div. Yield : 1.20
- Market Cap (M) : 9,875.13
- Shares Out (M) : 65.97
- Exchange : XNYS
- Ex Dividend Date : 2025/05/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.70 | Up $0.14 | $149.71 | $149.56 | 44,720 |
| 03:59 PM | $149.56 | Down $ -0.18 | $149.76 | $149.54 | 4,732 |
| 03:58 PM | $149.74 | Down $ -0.09 | $149.83 | $149.74 | 3,846 |
| 03:57 PM | $149.83 | Up $0.06 | $149.83 | $149.75 | 1,911 |
| 03:56 PM | $149.78 | Up $0.06 | $149.83 | $149.77 | 1,523 |
| 03:55 PM | $149.72 | Down $0.00 | $149.72 | $149.66 | 800 |
| 03:54 PM | $149.72 | Up $0.11 | $149.72 | $149.72 | 143 |
| 03:53 PM | $149.61 | Up $0.07 | $149.61 | $149.54 | 462 |
| 03:52 PM | $149.54 | Up $0.10 | $149.61 | $149.43 | 1,220 |
| 03:51 PM | $149.44 | Up $0.08 | $149.52 | $149.39 | 801 |
| 03:50 PM | $149.36 | Up $0.04 | $149.44 | $149.35 | 600 |
| 03:49 PM | $149.32 | Down $ -0.23 | $149.55 | $149.32 | 500 |
| 03:47 PM | $149.55 | Down $ -0.05 | $149.63 | $149.45 | 6,623 |
| 03:47 PM | $149.55 | Up $0.00 | $149.63 | $149.45 | 0 |
| 03:44 PM | $149.61 | Up $0.04 | $149.70 | $149.61 | 1,181 |
| 03:44 PM | $149.61 | Up $0.00 | $149.70 | $149.61 | 0 |
| 03:44 PM | $149.61 | Up $0.00 | $149.70 | $149.61 | 0 |
| 03:43 PM | $149.56 | Up $0.09 | $149.56 | $149.47 | 400 |
| 03:42 PM | $149.47 | Up $0.00 | $149.47 | $149.43 | 500 |
| 03:41 PM | $149.47 | Down $ -0.03 | $149.47 | $149.43 | 200 |
| 03:39 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 100 |
| 03:39 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 0 |
| 03:38 PM | $149.50 | Up $0.06 | $149.50 | $149.50 | 280 |
| 03:37 PM | $149.44 | Up $0.26 | $149.47 | $149.30 | 903 |
| 03:35 PM | $149.18 | Up $0.12 | $149.21 | $148.62 | 5,826 |
| 03:35 PM | $149.18 | Up $0.00 | $149.21 | $148.62 | 0 |
| 03:34 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 200 |
| 03:33 PM | $149.06 | Up $0.00 | $149.10 | $149.06 | 1,100 |
| 03:32 PM | $149.06 | Down $ -0.12 | $149.06 | $149.06 | 200 |
| 03:30 PM | $149.18 | Up $0.11 | $149.18 | $149.08 | 1,200 |
| 03:30 PM | $149.18 | Up $0.00 | $149.18 | $149.08 | 0 |
| 03:29 PM | $149.07 | Down $ -0.10 | $149.07 | $149.06 | 218 |
| 03:27 PM | $149.17 | Down $ -0.03 | $149.17 | $149.17 | 116 |
| 03:27 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 03:26 PM | $149.20 | Down $ -0.04 | $149.30 | $149.20 | 1,700 |
| 03:25 PM | $149.24 | Up $0.04 | $149.24 | $149.24 | 100 |
| 03:22 PM | $149.20 | Up $0.12 | $149.36 | $149.08 | 3,503 |
| 03:22 PM | $149.20 | Up $0.00 | $149.36 | $149.08 | 0 |
| 03:22 PM | $149.20 | Up $0.00 | $149.36 | $149.08 | 0 |
| 03:21 PM | $149.08 | Up $0.01 | $149.12 | $149.08 | 501 |
| 03:20 PM | $149.08 | Down $ -0.06 | $149.08 | $149.08 | 420 |
| 03:17 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 100 |
| 03:17 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 0 |
| 03:17 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 0 |
| 03:15 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 100 |
| 03:15 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 0 |
| 03:12 PM | $149.14 | Up $0.01 | $149.14 | $149.14 | 100 |
| 03:12 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 0 |
| 03:12 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 0 |
| 03:11 PM | $149.13 | Down $ -0.01 | $149.14 | $149.13 | 200 |
| 03:10 PM | $149.14 | Up $0.14 | $149.14 | $149.14 | 200 |
| 03:07 PM | $148.99 | Up $0.14 | $149.03 | $148.98 | 805 |
| 03:07 PM | $148.99 | Up $0.00 | $149.03 | $148.98 | 0 |
| 03:07 PM | $148.99 | Up $0.00 | $149.03 | $148.98 | 0 |
| 03:06 PM | $148.86 | Up $0.01 | $148.86 | $148.86 | 100 |
| 03:05 PM | $148.84 | Down $ -0.06 | $148.84 | $148.84 | 100 |
| 03:03 PM | $148.91 | Up $0.07 | $148.91 | $148.91 | 100 |
| 03:03 PM | $148.91 | Up $0.00 | $148.91 | $148.91 | 0 |
| 03:02 PM | $148.83 | Down $ -0.05 | $148.83 | $148.83 | 100 |
| 03:01 PM | $148.88 | Down $ -0.06 | $148.88 | $148.88 | 100 |
| 02:56 PM | $148.94 | Up $0.09 | $148.94 | $148.85 | 400 |
| 02:56 PM | $148.94 | Up $0.00 | $148.94 | $148.85 | 0 |
| 02:56 PM | $148.94 | Up $0.00 | $148.94 | $148.85 | 0 |
| 02:56 PM | $148.94 | Up $0.00 | $148.94 | $148.85 | 0 |
| 02:56 PM | $148.94 | Up $0.00 | $148.94 | $148.85 | 0 |
| 02:55 PM | $148.85 | Down $ -0.06 | $148.86 | $148.83 | 400 |
| 02:54 PM | $148.91 | Up $0.02 | $148.93 | $148.88 | 300 |
| 02:52 PM | $148.89 | Up $0.03 | $148.89 | $148.89 | 100 |
| 02:52 PM | $148.89 | Up $0.00 | $148.89 | $148.89 | 0 |
| 02:46 PM | $148.86 | Up $0.01 | $148.86 | $148.86 | 300 |
| 02:46 PM | $148.86 | Up $0.00 | $148.86 | $148.86 | 0 |
| 02:46 PM | $148.86 | Up $0.00 | $148.86 | $148.86 | 0 |
| 02:46 PM | $148.86 | Up $0.00 | $148.86 | $148.86 | 0 |
| 02:46 PM | $148.86 | Up $0.00 | $148.86 | $148.86 | 0 |
| 02:46 PM | $148.86 | Up $0.00 | $148.86 | $148.86 | 0 |
| 02:44 PM | $148.85 | Down $ -0.26 | $149.00 | $148.85 | 200 |
| 02:44 PM | $148.85 | Up $0.00 | $149.00 | $148.85 | 0 |
| 02:40 PM | $149.11 | Up $0.34 | $149.11 | $148.87 | 1,486 |
| 02:40 PM | $149.11 | Up $0.00 | $149.11 | $148.87 | 0 |
| 02:40 PM | $149.11 | Up $0.00 | $149.11 | $148.87 | 0 |
| 02:40 PM | $149.11 | Up $0.00 | $149.11 | $148.87 | 0 |
| 02:35 PM | $148.77 | Down $ -0.12 | $148.77 | $148.77 | 100 |
| 02:35 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:35 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:35 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:35 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:33 PM | $148.89 | Up $0.12 | $148.89 | $148.89 | 300 |
| 02:33 PM | $148.89 | Up $0.00 | $148.89 | $148.89 | 0 |
| 02:25 PM | $148.77 | Down $ -0.02 | $148.77 | $148.77 | 640 |
| 02:25 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:25 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:25 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:25 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:25 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:25 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:25 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 02:24 PM | $148.79 | Up $0.19 | $148.79 | $148.75 | 254 |
| 02:23 PM | $148.60 | Up $0.02 | $148.60 | $148.60 | 200 |
| 02:22 PM | $148.58 | Up $0.08 | $148.58 | $148.50 | 600 |
| 02:21 PM | $148.51 | Up $0.01 | $148.51 | $148.51 | 100 |
| 02:20 PM | $148.49 | Down $ -0.04 | $148.52 | $148.49 | 200 |
| 02:15 PM | $148.53 | Down $ -0.10 | $148.53 | $148.53 | 100 |
| 02:15 PM | $148.53 | Up $0.00 | $148.53 | $148.53 | 0 |
| 02:15 PM | $148.53 | Up $0.00 | $148.53 | $148.53 | 0 |
| 02:15 PM | $148.53 | Up $0.00 | $148.53 | $148.53 | 0 |
| 02:15 PM | $148.53 | Up $0.00 | $148.53 | $148.53 | 0 |
| 02:10 PM | $148.64 | Down $ -0.11 | $148.74 | $148.63 | 890 |
| 02:10 PM | $148.64 | Up $0.00 | $148.74 | $148.63 | 0 |
| 02:10 PM | $148.64 | Up $0.00 | $148.74 | $148.63 | 0 |
| 02:10 PM | $148.64 | Up $0.00 | $148.74 | $148.63 | 0 |
| 02:10 PM | $148.64 | Up $0.00 | $148.74 | $148.63 | 0 |
| 02:09 PM | $148.74 | Down $ -0.07 | $148.87 | $148.72 | 300 |
| 02:06 PM | $148.81 | Up $0.11 | $148.81 | $148.80 | 319 |
| 02:06 PM | $148.81 | Up $0.00 | $148.81 | $148.80 | 0 |
| 02:06 PM | $148.81 | Up $0.00 | $148.81 | $148.80 | 0 |
| 02:05 PM | $148.70 | Up $0.00 | $148.78 | $148.66 | 1,000 |
| 02:04 PM | $148.70 | Up $0.16 | $148.70 | $148.70 | 200 |
| 02:01 PM | $148.54 | Up $0.01 | $148.54 | $148.54 | 100 |
| 02:01 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
| 02:01 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
| 01:58 PM | $148.53 | Down $ -0.02 | $148.53 | $148.53 | 200 |
| 01:58 PM | $148.53 | Up $0.00 | $148.53 | $148.53 | 0 |
| 01:58 PM | $148.53 | Up $0.00 | $148.53 | $148.53 | 0 |
| 01:57 PM | $148.55 | Up $0.16 | $148.62 | $148.55 | 700 |
| 01:56 PM | $148.38 | Up $0.00 | $148.47 | $148.38 | 700 |
| 01:55 PM | $148.38 | Down $ -0.09 | $148.38 | $148.36 | 200 |
| 01:54 PM | $148.47 | Up $0.11 | $148.48 | $148.45 | 601 |
| 01:52 PM | $148.36 | Down $ -0.06 | $148.36 | $148.36 | 350 |
| 01:52 PM | $148.36 | Up $0.00 | $148.36 | $148.36 | 0 |
| 01:50 PM | $148.42 | Up $0.06 | $148.42 | $148.42 | 100 |
| 01:50 PM | $148.42 | Up $0.00 | $148.42 | $148.42 | 0 |
| 01:49 PM | $148.36 | Down $ -0.04 | $148.58 | $148.36 | 234 |
| 01:47 PM | $148.40 | Up $0.08 | $148.45 | $148.40 | 300 |
| 01:47 PM | $148.40 | Up $0.00 | $148.45 | $148.40 | 0 |
| 01:41 PM | $148.33 | Up $0.04 | $148.33 | $148.33 | 100 |
| 01:41 PM | $148.33 | Up $0.00 | $148.33 | $148.33 | 0 |
| 01:41 PM | $148.33 | Up $0.00 | $148.33 | $148.33 | 0 |
| 01:41 PM | $148.33 | Up $0.00 | $148.33 | $148.33 | 0 |
| 01:41 PM | $148.33 | Up $0.00 | $148.33 | $148.33 | 0 |
| 01:41 PM | $148.33 | Up $0.00 | $148.33 | $148.33 | 0 |
| 01:35 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 100 |
| 01:35 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 01:35 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 01:35 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 01:35 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 01:35 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 01:33 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 100 |
| 01:33 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 01:30 PM | $148.28 | Down $ -0.22 | $148.28 | $148.28 | 100 |
| 01:30 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 01:30 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 01:27 PM | $148.50 | Down $ -0.04 | $148.50 | $148.47 | 200 |
| 01:27 PM | $148.50 | Up $0.00 | $148.50 | $148.47 | 0 |
| 01:27 PM | $148.50 | Up $0.00 | $148.50 | $148.47 | 0 |
| 01:26 PM | $148.54 | Up $0.04 | $148.56 | $148.51 | 705 |
| 01:19 PM | $148.50 | Down $ -0.12 | $148.50 | $148.50 | 100 |
| 01:19 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 01:19 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 01:19 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 01:19 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 01:19 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 01:19 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 01:17 PM | $148.62 | Up $0.00 | $148.62 | $148.62 | 100 |
| 01:17 PM | $148.62 | Up $0.00 | $148.62 | $148.62 | 0 |
| 01:16 PM | $148.62 | Up $0.06 | $148.62 | $148.62 | 100 |
| 01:15 PM | $148.56 | Down $ -0.19 | $148.62 | $148.56 | 400 |
| 01:10 PM | $148.75 | Down $ -0.20 | $148.76 | $148.75 | 399 |
| 01:10 PM | $148.75 | Up $0.00 | $148.76 | $148.75 | 0 |
| 01:10 PM | $148.75 | Up $0.00 | $148.76 | $148.75 | 0 |
| 01:10 PM | $148.75 | Up $0.00 | $148.76 | $148.75 | 0 |
| 01:10 PM | $148.75 | Up $0.00 | $148.76 | $148.75 | 0 |
| 01:07 PM | $148.95 | Down $ -0.08 | $148.95 | $148.95 | 100 |
| 01:07 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 01:07 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 01:05 PM | $149.03 | Up $0.01 | $149.03 | $149.03 | 100 |
| 01:05 PM | $149.03 | Up $0.00 | $149.03 | $149.03 | 0 |
| 01:04 PM | $149.02 | Up $0.00 | $149.02 | $149.02 | 100 |
| 01:03 PM | $149.02 | Up $0.12 | $149.02 | $149.02 | 100 |
| 01:02 PM | $148.90 | Down $ -0.06 | $148.90 | $148.90 | 100 |
| 12:56 PM | $148.96 | Down $ -0.06 | $148.96 | $148.96 | 164 |
| 12:56 PM | $148.96 | Up $0.00 | $148.96 | $148.96 | 0 |
| 12:56 PM | $148.96 | Up $0.00 | $148.96 | $148.96 | 0 |
| 12:56 PM | $148.96 | Up $0.00 | $148.96 | $148.96 | 0 |
| 12:56 PM | $148.96 | Up $0.00 | $148.96 | $148.96 | 0 |
| 12:56 PM | $148.96 | Up $0.00 | $148.96 | $148.96 | 0 |
| 12:53 PM | $149.02 | Down $ -0.23 | $149.02 | $149.02 | 248 |
| 12:53 PM | $149.02 | Up $0.00 | $149.02 | $149.02 | 0 |
| 12:53 PM | $149.02 | Up $0.00 | $149.02 | $149.02 | 0 |
| 12:51 PM | $149.26 | Up $0.09 | $149.26 | $149.26 | 100 |
| 12:51 PM | $149.26 | Up $0.00 | $149.26 | $149.26 | 0 |
| 12:50 PM | $149.17 | Up $0.22 | $149.17 | $149.09 | 608 |
| 12:40 PM | $148.95 | Up $0.17 | $148.95 | $148.95 | 155 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:40 PM | $148.95 | Up $0.00 | $148.95 | $148.95 | 0 |
| 12:39 PM | $148.78 | Down $ -0.03 | $148.78 | $148.78 | 248 |
| 12:37 PM | $148.81 | Down $ -0.20 | $149.05 | $148.81 | 430 |
| 12:37 PM | $148.81 | Up $0.00 | $149.05 | $148.81 | 0 |
| 12:36 PM | $149.01 | Up $0.09 | $149.01 | $149.00 | 400 |
| 12:33 PM | $148.92 | Down $ -0.01 | $148.92 | $148.92 | 100 |
| 12:33 PM | $148.92 | Up $0.00 | $148.92 | $148.92 | 0 |
| 12:33 PM | $148.92 | Up $0.00 | $148.92 | $148.92 | 0 |
| 12:32 PM | $148.93 | Down $0.00 | $148.93 | $148.93 | 100 |
| 12:29 PM | $148.93 | Down $ -0.37 | $148.93 | $148.93 | 100 |
| 12:29 PM | $148.93 | Up $0.00 | $148.93 | $148.93 | 0 |
| 12:29 PM | $148.93 | Up $0.00 | $148.93 | $148.93 | 0 |
| 12:18 PM | $149.30 | Up $0.13 | $149.30 | $149.30 | 100 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:18 PM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 12:17 PM | $149.17 | Down $ -0.24 | $149.36 | $149.17 | 628 |
| 12:15 PM | $149.41 | Up $0.31 | $149.41 | $149.22 | 326 |
| 12:15 PM | $149.41 | Up $0.00 | $149.41 | $149.22 | 0 |
| 12:11 PM | $149.10 | Down $ -0.09 | $149.10 | $149.10 | 100 |
| 12:11 PM | $149.10 | Up $0.00 | $149.10 | $149.10 | 0 |
| 12:11 PM | $149.10 | Up $0.00 | $149.10 | $149.10 | 0 |
| 12:11 PM | $149.10 | Up $0.00 | $149.10 | $149.10 | 0 |
| 12:10 PM | $149.19 | Down $ -0.22 | $149.19 | $149.19 | 100 |
| 12:02 PM | $149.41 | Down $ -0.09 | $149.41 | $149.41 | 300 |
| 12:02 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 0 |
| 12:02 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 0 |
| 12:02 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 0 |
| 12:02 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 0 |
| 12:02 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 0 |
| 12:02 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 0 |
| 12:02 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 0 |
| 11:46 AM | $149.49 | Down $ -0.20 | $149.49 | $149.49 | 101 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:46 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:42 AM | $149.69 | Up $0.17 | $149.69 | $149.69 | 100 |
| 11:42 AM | $149.69 | Up $0.00 | $149.69 | $149.69 | 0 |
| 11:42 AM | $149.69 | Up $0.00 | $149.69 | $149.69 | 0 |
| 11:42 AM | $149.69 | Up $0.00 | $149.69 | $149.69 | 0 |
| 11:38 AM | $149.52 | Up $0.26 | $149.52 | $149.46 | 410 |
| 11:38 AM | $149.52 | Up $0.00 | $149.52 | $149.46 | 0 |
| 11:38 AM | $149.52 | Up $0.00 | $149.52 | $149.46 | 0 |
| 11:38 AM | $149.52 | Up $0.00 | $149.52 | $149.46 | 0 |
| 11:37 AM | $149.26 | Up $0.00 | $149.26 | $149.26 | 100 |
| 11:35 AM | $149.26 | Down $ -0.19 | $149.26 | $149.20 | 300 |
| 11:35 AM | $149.26 | Up $0.00 | $149.26 | $149.20 | 0 |
| 11:33 AM | $149.45 | Down $ -0.08 | $149.45 | $149.38 | 200 |
| 11:33 AM | $149.45 | Up $0.00 | $149.45 | $149.38 | 0 |
| 11:32 AM | $149.53 | Down $ -0.02 | $149.61 | $149.53 | 300 |
| 11:29 AM | $149.55 | Down $ -0.33 | $149.55 | $149.55 | 130 |
| 11:29 AM | $149.55 | Up $0.00 | $149.55 | $149.55 | 0 |
| 11:29 AM | $149.55 | Up $0.00 | $149.55 | $149.55 | 0 |
| 11:23 AM | $149.88 | Up $0.09 | $149.88 | $149.84 | 400 |
| 11:23 AM | $149.88 | Up $0.00 | $149.88 | $149.84 | 0 |
| 11:23 AM | $149.88 | Up $0.00 | $149.88 | $149.84 | 0 |
| 11:23 AM | $149.88 | Up $0.00 | $149.88 | $149.84 | 0 |
| 11:23 AM | $149.88 | Up $0.00 | $149.88 | $149.84 | 0 |
| 11:23 AM | $149.88 | Up $0.00 | $149.88 | $149.84 | 0 |
| 11:21 AM | $149.80 | Down $ -0.11 | $149.91 | $149.80 | 400 |
| 11:21 AM | $149.80 | Up $0.00 | $149.91 | $149.80 | 0 |
| 11:19 AM | $149.91 | Down $ -0.19 | $149.91 | $149.91 | 333 |
| 11:19 AM | $149.91 | Up $0.00 | $149.91 | $149.91 | 0 |
| 11:18 AM | $150.10 | Up $0.13 | $150.10 | $150.10 | 200 |
| 11:16 AM | $149.96 | Up $0.02 | $149.96 | $149.86 | 280 |
| 11:16 AM | $149.96 | Up $0.00 | $149.96 | $149.86 | 0 |
| 11:15 AM | $149.95 | Down $ -0.11 | $149.96 | $149.93 | 700 |
| 11:14 AM | $150.05 | Down $0.00 | $150.05 | $150.05 | 100 |
| 11:13 AM | $150.06 | Down $ -0.17 | $150.06 | $150.06 | 100 |
| 11:09 AM | $150.23 | Up $0.11 | $150.23 | $150.23 | 100 |
| 11:09 AM | $150.23 | Up $0.00 | $150.23 | $150.23 | 0 |
| 11:09 AM | $150.23 | Up $0.00 | $150.23 | $150.23 | 0 |
| 11:09 AM | $150.23 | Up $0.00 | $150.23 | $150.23 | 0 |
| 11:07 AM | $150.12 | Down $ -0.11 | $150.12 | $150.12 | 200 |
| 11:07 AM | $150.12 | Up $0.00 | $150.12 | $150.12 | 0 |
| 11:06 AM | $150.23 | Down $ -0.13 | $150.28 | $150.23 | 400 |
| 11:01 AM | $150.36 | Up $0.09 | $150.36 | $150.36 | 229 |
| 11:01 AM | $150.36 | Up $0.00 | $150.36 | $150.36 | 0 |
| 11:01 AM | $150.36 | Up $0.00 | $150.36 | $150.36 | 0 |
| 11:01 AM | $150.36 | Up $0.00 | $150.36 | $150.36 | 0 |
| 11:01 AM | $150.36 | Up $0.00 | $150.36 | $150.36 | 0 |
| 10:58 AM | $150.28 | Down $0.00 | $150.28 | $150.28 | 200 |
| 10:58 AM | $150.28 | Up $0.00 | $150.28 | $150.28 | 0 |
| 10:58 AM | $150.28 | Up $0.00 | $150.28 | $150.28 | 0 |
| 10:57 AM | $150.28 | Up $0.00 | $150.28 | $150.28 | 100 |
| 10:56 AM | $150.28 | Down $ -0.29 | $150.35 | $150.28 | 600 |
| 10:55 AM | $150.58 | Up $0.02 | $150.58 | $150.58 | 100 |
| 10:52 AM | $150.55 | Up $0.10 | $150.55 | $150.55 | 200 |
| 10:52 AM | $150.55 | Up $0.00 | $150.55 | $150.55 | 0 |
| 10:52 AM | $150.55 | Up $0.00 | $150.55 | $150.55 | 0 |
| 10:51 AM | $150.45 | Down $ -0.18 | $150.53 | $150.45 | 400 |
| 10:50 AM | $150.63 | Down $ -0.12 | $150.71 | $150.45 | 800 |
| 10:49 AM | $150.75 | Up $0.11 | $150.75 | $150.75 | 100 |
| 10:42 AM | $150.64 | Up $0.00 | $150.64 | $150.64 | 100 |
| 10:42 AM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 10:42 AM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 10:42 AM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 10:42 AM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 10:42 AM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 10:42 AM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 10:41 AM | $150.64 | Down $ -0.25 | $150.67 | $150.51 | 401 |
| 10:40 AM | $150.89 | Down $ -0.03 | $150.89 | $150.89 | 100 |
| 10:39 AM | $150.92 | Up $0.47 | $151.03 | $150.63 | 1,402 |
| 10:34 AM | $150.45 | Up $0.19 | $150.45 | $150.45 | 100 |
| 10:34 AM | $150.45 | Up $0.00 | $150.45 | $150.45 | 0 |
| 10:34 AM | $150.45 | Up $0.00 | $150.45 | $150.45 | 0 |
| 10:34 AM | $150.45 | Up $0.00 | $150.45 | $150.45 | 0 |
| 10:34 AM | $150.45 | Up $0.00 | $150.45 | $150.45 | 0 |
| 10:30 AM | $150.26 | Down $ -0.56 | $150.29 | $150.25 | 500 |
| 10:30 AM | $150.26 | Up $0.00 | $150.29 | $150.25 | 0 |
| 10:30 AM | $150.26 | Up $0.00 | $150.29 | $150.25 | 0 |
| 10:30 AM | $150.26 | Up $0.00 | $150.29 | $150.25 | 0 |
| 10:25 AM | $150.83 | Up $0.20 | $150.83 | $150.83 | 200 |
| 10:25 AM | $150.83 | Up $0.00 | $150.83 | $150.83 | 0 |
| 10:25 AM | $150.83 | Up $0.00 | $150.83 | $150.83 | 0 |
| 10:25 AM | $150.83 | Up $0.00 | $150.83 | $150.83 | 0 |
| 10:25 AM | $150.83 | Up $0.00 | $150.83 | $150.83 | 0 |
| 10:21 AM | $150.62 | Up $0.44 | $150.62 | $150.62 | 500 |
| 10:21 AM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 10:21 AM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 10:21 AM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 10:15 AM | $150.18 | Down $ -0.28 | $150.34 | $150.18 | 472 |
| 10:15 AM | $150.18 | Up $0.00 | $150.34 | $150.18 | 0 |
| 10:15 AM | $150.18 | Up $0.00 | $150.34 | $150.18 | 0 |
| 10:15 AM | $150.18 | Up $0.00 | $150.34 | $150.18 | 0 |
| 10:15 AM | $150.18 | Up $0.00 | $150.34 | $150.18 | 0 |
| 10:15 AM | $150.18 | Up $0.00 | $150.34 | $150.18 | 0 |
| 10:12 AM | $150.46 | Up $0.38 | $150.46 | $150.46 | 181 |
| 10:12 AM | $150.46 | Up $0.00 | $150.46 | $150.46 | 0 |
| 10:12 AM | $150.46 | Up $0.00 | $150.46 | $150.46 | 0 |
| 10:02 AM | $150.08 | Up $0.33 | $150.08 | $150.08 | 100 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:02 AM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 10:01 AM | $149.75 | Down $ -0.17 | $150.09 | $149.75 | 700 |
| 10:00 AM | $149.92 | Up $0.02 | $149.92 | $149.92 | 100 |
| 09:59 AM | $149.90 | Up $0.30 | $149.95 | $149.76 | 1,601 |
| 09:58 AM | $149.60 | Down $ -0.05 | $149.60 | $149.60 | 100 |
| 09:55 AM | $149.65 | Down $ -0.08 | $149.65 | $149.65 | 100 |
| 09:55 AM | $149.65 | Up $0.00 | $149.65 | $149.65 | 0 |
| 09:55 AM | $149.65 | Up $0.00 | $149.65 | $149.65 | 0 |
| 09:51 AM | $149.73 | Down $ -0.44 | $149.73 | $149.73 | 100 |
| 09:51 AM | $149.73 | Up $0.00 | $149.73 | $149.73 | 0 |
| 09:51 AM | $149.73 | Up $0.00 | $149.73 | $149.73 | 0 |
| 09:51 AM | $149.73 | Up $0.00 | $149.73 | $149.73 | 0 |
| 09:47 AM | $150.17 | Down $ -0.08 | $150.17 | $150.17 | 100 |
| 09:47 AM | $150.17 | Up $0.00 | $150.17 | $150.17 | 0 |
| 09:47 AM | $150.17 | Up $0.00 | $150.17 | $150.17 | 0 |
| 09:47 AM | $150.17 | Up $0.00 | $150.17 | $150.17 | 0 |
| 09:35 AM | $150.24 | Up $0.78 | $150.24 | $150.24 | 100 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:35 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:33 AM | $149.46 | Down $ -0.97 | $149.46 | $149.46 | 1,250 |
| 09:33 AM | $149.46 | Up $0.00 | $149.46 | $149.46 | 0 |
| 09:32 AM | $150.43 | Up $1.05 | $150.43 | $150.41 | 200 |
| 09:31 AM | $149.39 | Up $0.32 | $149.39 | $149.39 | 100 |
| Previous close | $149.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $149.70 | $149.41 | $149.83 | $148.28 | 98,792 |
| 25/04/2025 | $149.06 | $148.00 | $149.31 | $147.57 | 71,081 |
| 24/04/2025 | $151.46 | $148.90 | $152.00 | $148.87 | 203,866 |
| 23/04/2025 | $148.05 | $148.20 | $149.32 | $147.22 | 206,094 |
| 22/04/2025 | $146.02 | $145.76 | $146.82 | $144.76 | 86,167 |
| 21/04/2025 | $142.58 | $143.03 | $143.34 | $141.10 | 120,233 |
| 17/04/2025 | $143.83 | $143.68 | $145.16 | $143.29 | 121,992 |
| 16/04/2025 | $145.00 | $144.37 | $145.73 | $143.92 | 116,931 |
| 15/04/2025 | $143.94 | $145.52 | $145.86 | $143.77 | 88,589 |
| 14/04/2025 | $145.92 | $144.16 | $146.40 | $143.79 | 53,929 |
| 11/04/2025 | $144.11 | $141.79 | $144.71 | $141.69 | 58,014 |
| 10/04/2025 | $140.86 | $139.87 | $142.00 | $137.57 | 68,006 |
| 09/04/2025 | $143.75 | $133.70 | $144.42 | $133.70 | 203,013 |
| 08/04/2025 | $133.66 | $138.16 | $138.94 | $131.28 | 184,673 |
| 07/04/2025 | $134.65 | $134.34 | $137.80 | $132.63 | 238,585 |
| 04/04/2025 | $140.11 | $143.83 | $143.93 | $140.04 | 109,991 |
| 03/04/2025 | $148.67 | $149.37 | $150.05 | $148.61 | 153,387 |
| 02/04/2025 | $150.53 | $149.61 | $151.13 | $149.47 | 96,556 |
| 01/04/2025 | $149.10 | $149.20 | $149.39 | $147.44 | 65,807 |
| 31/03/2025 | $148.38 | $147.74 | $149.09 | $146.77 | 152,437 |
| 28/03/2025 | $146.93 | $146.98 | $147.05 | $145.78 | 109,570 |
| 27/03/2025 | $149.35 | $148.67 | $149.67 | $148.11 | 132,470 |
| 26/03/2025 | $148.56 | $146.95 | $148.70 | $146.82 | 436,565 |
| 25/03/2025 | $147.20 | $146.66 | $147.23 | $145.93 | 76,079 |
| 24/03/2025 | $147.99 | $146.73 | $148.18 | $146.17 | 229,205 |
| 21/03/2025 | $144.82 | $142.82 | $145.41 | $142.71 | 344,678 |
| 20/03/2025 | $145.20 | $146.55 | $146.85 | $143.73 | 161,265 |
| 19/03/2025 | $146.98 | $146.68 | $147.20 | $145.47 | 137,760 |
| 18/03/2025 | $146.35 | $146.38 | $147.31 | $145.84 | 59,039 |
| 17/03/2025 | $147.84 | $146.90 | $148.00 | $146.48 | 90,261 |
Graphs are not available, please refer to the detailed table