Find a quote
BOYD GROUP SERVICES INC
143.11 Up 8.57 (5.99 %)
Delayed : 2026/05/15 04:11:28
- Previous close $134.54
- Opening $136.93
- Today High $143.86
- Today Low $134.84
- Price Bid $138.00
- Price Ask $138.00
- 52 Weeks High $248.23
- 52 Weeks Low $129.74
- Size Bid 1
- Size Ask 1
- Volume 163,899
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.11 | Down $ -0.28 | $143.11 | $143.11 | 20,100 |
| 03:59 PM | $143.39 | Up $0.71 | $143.39 | $142.73 | 4,600 |
| 03:58 PM | $142.68 | Down $ -0.36 | $142.88 | $142.68 | 1,100 |
| 03:57 PM | $143.04 | Up $0.37 | $143.10 | $142.63 | 1,100 |
| 03:56 PM | $142.67 | Up $0.06 | $142.67 | $142.67 | 200 |
| 03:55 PM | $142.61 | Down $ -0.22 | $142.61 | $142.57 | 300 |
| 03:54 PM | $142.84 | Down $ -0.04 | $142.84 | $142.53 | 600 |
| 03:53 PM | $142.88 | Down $ -0.13 | $143.01 | $142.88 | 2,000 |
| 03:51 PM | $143.01 | Down $ -0.12 | $143.12 | $143.01 | 200 |
| 03:51 PM | $143.01 | Up $0.00 | $143.12 | $143.01 | 0 |
| 03:50 PM | $143.13 | Up $0.06 | $143.13 | $143.12 | 1,200 |
| 03:48 PM | $143.07 | Up $0.17 | $143.12 | $143.07 | 300 |
| 03:48 PM | $143.07 | Up $0.00 | $143.12 | $143.07 | 0 |
| 03:47 PM | $142.90 | Up $0.21 | $142.90 | $142.64 | 600 |
| 03:46 PM | $142.69 | Up $0.53 | $142.75 | $142.28 | 3,000 |
| 03:45 PM | $142.16 | Down $ -0.13 | $142.28 | $142.16 | 300 |
| 03:43 PM | $142.29 | Down $ -0.02 | $142.58 | $142.29 | 400 |
| 03:43 PM | $142.29 | Up $0.00 | $142.58 | $142.29 | 0 |
| 03:42 PM | $142.31 | Down $ -0.74 | $142.72 | $142.31 | 5,600 |
| 03:41 PM | $143.05 | Up $0.00 | $143.05 | $143.05 | 100 |
| 03:40 PM | $143.05 | Down $ -0.04 | $143.09 | $143.05 | 1,000 |
| 03:39 PM | $143.09 | Up $0.29 | $143.09 | $142.86 | 200 |
| 03:37 PM | $142.80 | Down $ -0.35 | $142.80 | $142.80 | 100 |
| 03:37 PM | $142.80 | Up $0.00 | $142.80 | $142.80 | 0 |
| 03:36 PM | $143.15 | Up $0.03 | $143.15 | $142.79 | 300 |
| 03:35 PM | $143.12 | Up $0.42 | $143.12 | $142.71 | 500 |
| 03:34 PM | $142.70 | Down $ -0.58 | $142.70 | $142.66 | 300 |
| 03:33 PM | $143.28 | Up $0.74 | $143.28 | $142.60 | 700 |
| 03:32 PM | $142.54 | Down $ -0.50 | $142.54 | $142.54 | 200 |
| 03:30 PM | $143.04 | Up $0.09 | $143.04 | $142.90 | 400 |
| 03:30 PM | $143.04 | Up $0.00 | $143.04 | $142.90 | 0 |
| 03:29 PM | $142.95 | Down $ -0.55 | $143.16 | $142.95 | 500 |
| 03:27 PM | $143.50 | Up $0.33 | $143.83 | $143.17 | 500 |
| 03:27 PM | $143.50 | Up $0.00 | $143.83 | $143.17 | 0 |
| 03:26 PM | $143.17 | Up $0.41 | $143.50 | $142.36 | 3,000 |
| 03:23 PM | $142.76 | Down $ -0.01 | $142.76 | $142.41 | 300 |
| 03:23 PM | $142.76 | Up $0.00 | $142.76 | $142.41 | 0 |
| 03:23 PM | $142.76 | Up $0.00 | $142.76 | $142.41 | 0 |
| 03:22 PM | $142.77 | Up $0.51 | $142.77 | $142.77 | 100 |
| 03:20 PM | $142.26 | Down $ -0.01 | $142.27 | $142.26 | 200 |
| 03:20 PM | $142.26 | Up $0.00 | $142.27 | $142.26 | 0 |
| 03:18 PM | $142.27 | Down $ -0.31 | $142.27 | $142.27 | 100 |
| 03:18 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
| 03:17 PM | $142.58 | Up $0.27 | $142.58 | $142.58 | 700 |
| 03:16 PM | $142.31 | Up $0.04 | $142.42 | $142.31 | 200 |
| 03:13 PM | $142.27 | Down $ -0.06 | $142.32 | $142.27 | 200 |
| 03:13 PM | $142.27 | Up $0.00 | $142.32 | $142.27 | 0 |
| 03:13 PM | $142.27 | Up $0.00 | $142.32 | $142.27 | 0 |
| 03:12 PM | $142.33 | Down $ -0.11 | $142.55 | $142.33 | 500 |
| 03:11 PM | $142.44 | Down $ -0.01 | $142.65 | $142.44 | 1,200 |
| 03:10 PM | $142.45 | Up $0.69 | $142.45 | $141.76 | 800 |
| 03:09 PM | $141.76 | Down $ -0.44 | $142.02 | $141.76 | 200 |
| 03:08 PM | $142.20 | Down $ -0.30 | $142.50 | $142.20 | 3,800 |
| 03:07 PM | $142.50 | Down $ -0.19 | $142.55 | $142.50 | 1,600 |
| 03:06 PM | $142.69 | Down $ -0.25 | $142.94 | $142.69 | 500 |
| 03:05 PM | $142.94 | Down $ -0.22 | $142.94 | $142.94 | 200 |
| 03:04 PM | $143.16 | Down $ -0.01 | $143.16 | $143.16 | 100 |
| 03:03 PM | $143.17 | Up $0.28 | $143.17 | $142.78 | 900 |
| 03:01 PM | $142.89 | Up $0.00 | $143.26 | $142.89 | 300 |
| 03:01 PM | $142.89 | Up $0.00 | $143.26 | $142.89 | 0 |
| 03:00 PM | $142.89 | Down $0.00 | $142.89 | $142.89 | 100 |
| 02:58 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 100 |
| 02:58 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 02:56 PM | $142.89 | Down $ -0.13 | $142.89 | $142.89 | 200 |
| 02:56 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 02:55 PM | $143.02 | Up $0.03 | $143.02 | $142.89 | 200 |
| 02:54 PM | $142.99 | Down $ -0.48 | $143.02 | $142.94 | 5,900 |
| 02:53 PM | $143.47 | Up $0.17 | $143.47 | $143.47 | 100 |
| 02:52 PM | $143.30 | Down $ -0.28 | $143.60 | $143.00 | 2,600 |
| 02:49 PM | $143.58 | Down $ -0.25 | $143.60 | $143.58 | 200 |
| 02:49 PM | $143.58 | Up $0.00 | $143.60 | $143.58 | 0 |
| 02:49 PM | $143.58 | Up $0.00 | $143.60 | $143.58 | 0 |
| 02:47 PM | $143.83 | Up $0.24 | $143.86 | $143.50 | 2,500 |
| 02:47 PM | $143.83 | Up $0.00 | $143.86 | $143.50 | 0 |
| 02:45 PM | $143.59 | Up $0.14 | $143.59 | $143.30 | 200 |
| 02:45 PM | $143.59 | Up $0.00 | $143.59 | $143.30 | 0 |
| 02:40 PM | $143.45 | Down $ -0.30 | $143.45 | $143.24 | 200 |
| 02:40 PM | $143.45 | Up $0.00 | $143.45 | $143.24 | 0 |
| 02:40 PM | $143.45 | Up $0.00 | $143.45 | $143.24 | 0 |
| 02:40 PM | $143.45 | Up $0.00 | $143.45 | $143.24 | 0 |
| 02:40 PM | $143.45 | Up $0.00 | $143.45 | $143.24 | 0 |
| 02:37 PM | $143.75 | Up $0.48 | $143.75 | $143.22 | 300 |
| 02:37 PM | $143.75 | Up $0.00 | $143.75 | $143.22 | 0 |
| 02:37 PM | $143.75 | Up $0.00 | $143.75 | $143.22 | 0 |
| 02:35 PM | $143.27 | Down $ -0.16 | $143.47 | $143.27 | 200 |
| 02:35 PM | $143.27 | Up $0.00 | $143.47 | $143.27 | 0 |
| 02:33 PM | $143.44 | Down $0.00 | $143.44 | $143.44 | 100 |
| 02:33 PM | $143.44 | Up $0.00 | $143.44 | $143.44 | 0 |
| 02:32 PM | $143.44 | Up $0.23 | $143.44 | $143.21 | 800 |
| 02:30 PM | $143.21 | Up $0.18 | $143.21 | $143.21 | 1,200 |
| 02:30 PM | $143.21 | Up $0.00 | $143.21 | $143.21 | 0 |
| 02:28 PM | $143.03 | Down $ -0.36 | $143.03 | $143.02 | 200 |
| 02:28 PM | $143.03 | Up $0.00 | $143.03 | $143.02 | 0 |
| 02:26 PM | $143.39 | Up $0.18 | $143.39 | $143.02 | 600 |
| 02:26 PM | $143.39 | Up $0.00 | $143.39 | $143.02 | 0 |
| 02:25 PM | $143.21 | Down $ -0.18 | $143.21 | $143.21 | 100 |
| 02:22 PM | $143.39 | Up $0.77 | $143.39 | $143.39 | 100 |
| 02:22 PM | $143.39 | Up $0.00 | $143.39 | $143.39 | 0 |
| 02:22 PM | $143.39 | Up $0.00 | $143.39 | $143.39 | 0 |
| 02:17 PM | $142.62 | Down $ -0.56 | $143.01 | $142.62 | 200 |
| 02:17 PM | $142.62 | Up $0.00 | $143.01 | $142.62 | 0 |
| 02:17 PM | $142.62 | Up $0.00 | $143.01 | $142.62 | 0 |
| 02:17 PM | $142.62 | Up $0.00 | $143.01 | $142.62 | 0 |
| 02:17 PM | $142.62 | Up $0.00 | $143.01 | $142.62 | 0 |
| 02:14 PM | $143.18 | Up $0.54 | $143.18 | $142.80 | 700 |
| 02:14 PM | $143.18 | Up $0.00 | $143.18 | $142.80 | 0 |
| 02:14 PM | $143.18 | Up $0.00 | $143.18 | $142.80 | 0 |
| 02:13 PM | $142.64 | Up $0.45 | $142.64 | $142.64 | 100 |
| 02:07 PM | $142.19 | Down $ -0.13 | $142.60 | $142.19 | 900 |
| 02:07 PM | $142.19 | Up $0.00 | $142.60 | $142.19 | 0 |
| 02:07 PM | $142.19 | Up $0.00 | $142.60 | $142.19 | 0 |
| 02:07 PM | $142.19 | Up $0.00 | $142.60 | $142.19 | 0 |
| 02:07 PM | $142.19 | Up $0.00 | $142.60 | $142.19 | 0 |
| 02:07 PM | $142.19 | Up $0.00 | $142.60 | $142.19 | 0 |
| 02:04 PM | $142.32 | Down $ -0.19 | $142.32 | $142.05 | 200 |
| 02:04 PM | $142.32 | Up $0.00 | $142.32 | $142.05 | 0 |
| 02:04 PM | $142.32 | Up $0.00 | $142.32 | $142.05 | 0 |
| 01:56 PM | $142.51 | Up $0.09 | $142.51 | $142.51 | 200 |
| 01:56 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 01:56 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 01:56 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 01:56 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 01:56 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 01:56 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 01:56 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 01:55 PM | $142.42 | Up $0.70 | $142.42 | $141.92 | 1,800 |
| 01:54 PM | $141.72 | Down $ -0.13 | $141.72 | $141.72 | 100 |
| 01:51 PM | $141.85 | Down $ -0.15 | $142.00 | $141.85 | 200 |
| 01:51 PM | $141.85 | Up $0.00 | $142.00 | $141.85 | 0 |
| 01:51 PM | $141.85 | Up $0.00 | $142.00 | $141.85 | 0 |
| 01:50 PM | $142.00 | Up $0.00 | $142.00 | $142.00 | 1,300 |
| 01:49 PM | $142.00 | Up $0.00 | $142.00 | $142.00 | 500 |
| 01:48 PM | $142.00 | Down $ -0.02 | $142.02 | $142.00 | 2,500 |
| 01:46 PM | $142.02 | Down $ -0.07 | $142.02 | $142.02 | 300 |
| 01:46 PM | $142.02 | Up $0.00 | $142.02 | $142.02 | 0 |
| 01:43 PM | $142.09 | Up $0.09 | $142.09 | $142.09 | 100 |
| 01:43 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 01:43 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 01:42 PM | $142.00 | Down $ -0.13 | $142.00 | $142.00 | 700 |
| 01:39 PM | $142.13 | Up $0.31 | $142.16 | $142.13 | 700 |
| 01:39 PM | $142.13 | Up $0.00 | $142.16 | $142.13 | 0 |
| 01:39 PM | $142.13 | Up $0.00 | $142.16 | $142.13 | 0 |
| 01:37 PM | $141.82 | Down $ -0.01 | $141.82 | $141.82 | 100 |
| 01:37 PM | $141.82 | Up $0.00 | $141.82 | $141.82 | 0 |
| 01:36 PM | $141.83 | Down $ -0.32 | $141.83 | $141.83 | 100 |
| 01:30 PM | $142.15 | Up $0.61 | $142.15 | $142.15 | 100 |
| 01:30 PM | $142.15 | Up $0.00 | $142.15 | $142.15 | 0 |
| 01:30 PM | $142.15 | Up $0.00 | $142.15 | $142.15 | 0 |
| 01:30 PM | $142.15 | Up $0.00 | $142.15 | $142.15 | 0 |
| 01:30 PM | $142.15 | Up $0.00 | $142.15 | $142.15 | 0 |
| 01:30 PM | $142.15 | Up $0.00 | $142.15 | $142.15 | 0 |
| 01:28 PM | $141.54 | Up $0.83 | $141.54 | $140.94 | 1,700 |
| 01:28 PM | $141.54 | Up $0.00 | $141.54 | $140.94 | 0 |
| 01:27 PM | $140.71 | Up $0.07 | $140.71 | $140.71 | 100 |
| 01:24 PM | $140.64 | Down $ -0.23 | $140.87 | $140.64 | 500 |
| 01:24 PM | $140.64 | Up $0.00 | $140.87 | $140.64 | 0 |
| 01:24 PM | $140.64 | Up $0.00 | $140.87 | $140.64 | 0 |
| 01:21 PM | $140.87 | Up $0.01 | $141.00 | $140.87 | 300 |
| 01:21 PM | $140.87 | Up $0.00 | $141.00 | $140.87 | 0 |
| 01:21 PM | $140.87 | Up $0.00 | $141.00 | $140.87 | 0 |
| 01:20 PM | $140.86 | Up $0.01 | $140.86 | $140.86 | 200 |
| 01:18 PM | $140.85 | Down $ -0.15 | $140.85 | $140.85 | 100 |
| 01:18 PM | $140.85 | Up $0.00 | $140.85 | $140.85 | 0 |
| 01:15 PM | $141.00 | Down $ -0.26 | $141.04 | $140.86 | 5,500 |
| 01:15 PM | $141.00 | Up $0.00 | $141.04 | $140.86 | 0 |
| 01:15 PM | $141.00 | Up $0.00 | $141.04 | $140.86 | 0 |
| 01:14 PM | $141.27 | Up $0.24 | $141.27 | $141.27 | 100 |
| 01:09 PM | $141.02 | Down $ -0.23 | $141.07 | $141.02 | 300 |
| 01:09 PM | $141.02 | Up $0.00 | $141.07 | $141.02 | 0 |
| 01:09 PM | $141.02 | Up $0.00 | $141.07 | $141.02 | 0 |
| 01:09 PM | $141.02 | Up $0.00 | $141.07 | $141.02 | 0 |
| 01:09 PM | $141.02 | Up $0.00 | $141.07 | $141.02 | 0 |
| 01:08 PM | $141.25 | Up $0.13 | $141.25 | $141.25 | 100 |
| 01:04 PM | $141.13 | Down $0.00 | $141.13 | $141.13 | 200 |
| 01:04 PM | $141.13 | Up $0.00 | $141.13 | $141.13 | 0 |
| 01:04 PM | $141.13 | Up $0.00 | $141.13 | $141.13 | 0 |
| 01:04 PM | $141.13 | Up $0.00 | $141.13 | $141.13 | 0 |
| 01:01 PM | $141.13 | Up $0.18 | $141.13 | $140.60 | 1,000 |
| 01:01 PM | $141.13 | Up $0.00 | $141.13 | $140.60 | 0 |
| 01:01 PM | $141.13 | Up $0.00 | $141.13 | $140.60 | 0 |
| 12:56 PM | $140.95 | Up $0.27 | $140.95 | $140.95 | 100 |
| 12:56 PM | $140.95 | Up $0.00 | $140.95 | $140.95 | 0 |
| 12:56 PM | $140.95 | Up $0.00 | $140.95 | $140.95 | 0 |
| 12:56 PM | $140.95 | Up $0.00 | $140.95 | $140.95 | 0 |
| 12:56 PM | $140.95 | Up $0.00 | $140.95 | $140.95 | 0 |
| 12:54 PM | $140.68 | Down $ -0.38 | $141.08 | $140.68 | 1,200 |
| 12:54 PM | $140.68 | Up $0.00 | $141.08 | $140.68 | 0 |
| 12:49 PM | $141.06 | Down $ -0.13 | $141.06 | $141.06 | 100 |
| 12:49 PM | $141.06 | Up $0.00 | $141.06 | $141.06 | 0 |
| 12:49 PM | $141.06 | Up $0.00 | $141.06 | $141.06 | 0 |
| 12:49 PM | $141.06 | Up $0.00 | $141.06 | $141.06 | 0 |
| 12:49 PM | $141.06 | Up $0.00 | $141.06 | $141.06 | 0 |
| 12:47 PM | $141.18 | Up $1.17 | $141.58 | $140.77 | 3,400 |
| 12:47 PM | $141.18 | Up $0.00 | $141.58 | $140.77 | 0 |
| 12:45 PM | $140.01 | Down $ -0.36 | $140.01 | $140.01 | 100 |
| 12:45 PM | $140.01 | Up $0.00 | $140.01 | $140.01 | 0 |
| 12:43 PM | $140.37 | Down $ -0.18 | $140.37 | $140.37 | 200 |
| 12:43 PM | $140.37 | Up $0.00 | $140.37 | $140.37 | 0 |
| 12:42 PM | $140.55 | Down $ -0.11 | $140.56 | $140.55 | 300 |
| 12:41 PM | $140.66 | Up $0.09 | $140.67 | $140.57 | 400 |
| 12:39 PM | $140.57 | Down $ -0.14 | $140.86 | $140.57 | 200 |
| 12:39 PM | $140.57 | Up $0.00 | $140.86 | $140.57 | 0 |
| 12:36 PM | $140.71 | Down $ -0.01 | $140.71 | $140.52 | 300 |
| 12:36 PM | $140.71 | Up $0.00 | $140.71 | $140.52 | 0 |
| 12:36 PM | $140.71 | Up $0.00 | $140.71 | $140.52 | 0 |
| 12:34 PM | $140.72 | Down $ -0.03 | $140.72 | $140.51 | 200 |
| 12:34 PM | $140.72 | Up $0.00 | $140.72 | $140.51 | 0 |
| 12:33 PM | $140.75 | Up $0.00 | $140.75 | $140.75 | 200 |
| 12:31 PM | $140.75 | Down $ -0.35 | $141.10 | $140.75 | 400 |
| 12:31 PM | $140.75 | Up $0.00 | $141.10 | $140.75 | 0 |
| 12:30 PM | $141.10 | Down $ -0.24 | $141.34 | $141.10 | 300 |
| 12:29 PM | $141.34 | Up $0.24 | $141.34 | $141.34 | 100 |
| 12:28 PM | $141.10 | Down $ -0.03 | $141.12 | $141.10 | 600 |
| 12:27 PM | $141.13 | Down $ -0.21 | $141.13 | $141.13 | 100 |
| 12:26 PM | $141.34 | Down $ -0.55 | $141.49 | $141.34 | 300 |
| 12:24 PM | $141.89 | Up $0.34 | $141.89 | $141.89 | 100 |
| 12:24 PM | $141.89 | Up $0.00 | $141.89 | $141.89 | 0 |
| 12:22 PM | $141.55 | Down $ -0.28 | $141.55 | $141.55 | 100 |
| 12:22 PM | $141.55 | Up $0.00 | $141.55 | $141.55 | 0 |
| 12:19 PM | $141.83 | Down $ -0.47 | $142.23 | $141.83 | 3,700 |
| 12:19 PM | $141.83 | Up $0.00 | $142.23 | $141.83 | 0 |
| 12:19 PM | $141.83 | Up $0.00 | $142.23 | $141.83 | 0 |
| 12:08 PM | $142.30 | Up $0.12 | $142.30 | $142.23 | 300 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:08 PM | $142.30 | Up $0.00 | $142.30 | $142.23 | 0 |
| 12:06 PM | $142.18 | Up $0.19 | $142.18 | $142.00 | 600 |
| 12:06 PM | $142.18 | Up $0.00 | $142.18 | $142.00 | 0 |
| 12:05 PM | $141.99 | Up $0.18 | $141.99 | $141.99 | 100 |
| 12:01 PM | $141.81 | Down $ -0.40 | $142.06 | $141.80 | 1,900 |
| 12:01 PM | $141.81 | Up $0.00 | $142.06 | $141.80 | 0 |
| 12:01 PM | $141.81 | Up $0.00 | $142.06 | $141.80 | 0 |
| 12:01 PM | $141.81 | Up $0.00 | $142.06 | $141.80 | 0 |
| 12:00 PM | $142.21 | Up $0.01 | $142.21 | $142.16 | 300 |
| 11:58 AM | $142.20 | Up $0.00 | $142.20 | $142.20 | 100 |
| 11:58 AM | $142.20 | Up $0.00 | $142.20 | $142.20 | 0 |
| 11:57 AM | $142.20 | Up $0.01 | $142.20 | $142.20 | 200 |
| 11:56 AM | $142.19 | Up $0.02 | $142.19 | $142.17 | 200 |
| 11:55 AM | $142.17 | Down $ -0.03 | $142.17 | $142.17 | 100 |
| 11:52 AM | $142.20 | Up $0.18 | $142.20 | $142.02 | 500 |
| 11:52 AM | $142.20 | Up $0.00 | $142.20 | $142.02 | 0 |
| 11:52 AM | $142.20 | Up $0.00 | $142.20 | $142.02 | 0 |
| 11:45 AM | $142.02 | Down $ -0.01 | $142.02 | $142.02 | 200 |
| 11:45 AM | $142.02 | Up $0.00 | $142.02 | $142.02 | 0 |
| 11:45 AM | $142.02 | Up $0.00 | $142.02 | $142.02 | 0 |
| 11:45 AM | $142.02 | Up $0.00 | $142.02 | $142.02 | 0 |
| 11:45 AM | $142.02 | Up $0.00 | $142.02 | $142.02 | 0 |
| 11:45 AM | $142.02 | Up $0.00 | $142.02 | $142.02 | 0 |
| 11:45 AM | $142.02 | Up $0.00 | $142.02 | $142.02 | 0 |
| 11:42 AM | $142.03 | Up $0.26 | $142.03 | $142.03 | 100 |
| 11:42 AM | $142.03 | Up $0.00 | $142.03 | $142.03 | 0 |
| 11:42 AM | $142.03 | Up $0.00 | $142.03 | $142.03 | 0 |
| 11:41 AM | $141.77 | Down $ -0.07 | $141.77 | $141.77 | 100 |
| 11:40 AM | $141.84 | Up $0.28 | $141.85 | $141.68 | 500 |
| 11:38 AM | $141.56 | Up $0.31 | $141.56 | $141.56 | 100 |
| 11:38 AM | $141.56 | Up $0.00 | $141.56 | $141.56 | 0 |
| 11:36 AM | $141.25 | Down $ -0.19 | $141.25 | $141.14 | 400 |
| 11:36 AM | $141.25 | Up $0.00 | $141.25 | $141.14 | 0 |
| 11:35 AM | $141.45 | Up $0.16 | $141.48 | $141.45 | 500 |
| 11:32 AM | $141.29 | Up $0.16 | $141.29 | $141.29 | 200 |
| 11:32 AM | $141.29 | Up $0.00 | $141.29 | $141.29 | 0 |
| 11:32 AM | $141.29 | Up $0.00 | $141.29 | $141.29 | 0 |
| 11:31 AM | $141.13 | Up $0.01 | $141.13 | $141.13 | 100 |
| 11:30 AM | $141.12 | Down $ -0.71 | $141.60 | $141.00 | 2,300 |
| 11:29 AM | $141.83 | Down $ -0.81 | $142.36 | $141.83 | 4,200 |
| 11:27 AM | $142.64 | Up $0.04 | $142.64 | $142.64 | 100 |
| 11:27 AM | $142.64 | Up $0.00 | $142.64 | $142.64 | 0 |
| 11:26 AM | $142.60 | Up $0.26 | $142.60 | $142.06 | 1,100 |
| 11:23 AM | $142.34 | Down $ -0.06 | $142.34 | $142.01 | 300 |
| 11:23 AM | $142.34 | Up $0.00 | $142.34 | $142.01 | 0 |
| 11:23 AM | $142.34 | Up $0.00 | $142.34 | $142.01 | 0 |
| 11:19 AM | $142.40 | Up $0.00 | $142.40 | $142.40 | 100 |
| 11:19 AM | $142.40 | Up $0.00 | $142.40 | $142.40 | 0 |
| 11:19 AM | $142.40 | Up $0.00 | $142.40 | $142.40 | 0 |
| 11:19 AM | $142.40 | Up $0.00 | $142.40 | $142.40 | 0 |
| 11:18 AM | $142.40 | Up $0.10 | $142.40 | $142.40 | 100 |
| 11:13 AM | $142.30 | Up $0.40 | $142.30 | $142.29 | 500 |
| 11:13 AM | $142.30 | Up $0.00 | $142.30 | $142.29 | 0 |
| 11:13 AM | $142.30 | Up $0.00 | $142.30 | $142.29 | 0 |
| 11:13 AM | $142.30 | Up $0.00 | $142.30 | $142.29 | 0 |
| 11:13 AM | $142.30 | Up $0.00 | $142.30 | $142.29 | 0 |
| 11:06 AM | $141.90 | Down $ -0.10 | $141.90 | $141.90 | 300 |
| 11:06 AM | $141.90 | Up $0.00 | $141.90 | $141.90 | 0 |
| 11:06 AM | $141.90 | Up $0.00 | $141.90 | $141.90 | 0 |
| 11:06 AM | $141.90 | Up $0.00 | $141.90 | $141.90 | 0 |
| 11:06 AM | $141.90 | Up $0.00 | $141.90 | $141.90 | 0 |
| 11:06 AM | $141.90 | Up $0.00 | $141.90 | $141.90 | 0 |
| 11:06 AM | $141.90 | Up $0.00 | $141.90 | $141.90 | 0 |
| 11:05 AM | $142.00 | Up $0.08 | $142.18 | $141.90 | 2,000 |
| 11:03 AM | $141.92 | Down $ -0.14 | $141.93 | $141.92 | 500 |
| 11:03 AM | $141.92 | Up $0.00 | $141.93 | $141.92 | 0 |
| 11:02 AM | $142.06 | Down $ -0.07 | $142.06 | $142.06 | 100 |
| 11:01 AM | $142.13 | Down $ -0.01 | $142.13 | $142.13 | 100 |
| 11:00 AM | $142.14 | Down $ -0.81 | $142.34 | $142.14 | 300 |
| 10:59 AM | $142.95 | Up $0.01 | $142.95 | $142.34 | 1,500 |
| 10:57 AM | $142.94 | Up $0.96 | $142.94 | $141.98 | 2,000 |
| 10:57 AM | $142.94 | Up $0.00 | $142.94 | $141.98 | 0 |
| 10:54 AM | $141.98 | Down $ -0.30 | $142.00 | $141.98 | 600 |
| 10:54 AM | $141.98 | Up $0.00 | $142.00 | $141.98 | 0 |
| 10:54 AM | $141.98 | Up $0.00 | $142.00 | $141.98 | 0 |
| 10:53 AM | $142.28 | Up $0.59 | $142.28 | $142.28 | 100 |
| 10:51 AM | $141.69 | Down $ -0.56 | $141.69 | $141.69 | 100 |
| 10:51 AM | $141.69 | Up $0.00 | $141.69 | $141.69 | 0 |
| 10:49 AM | $142.25 | Up $0.56 | $142.25 | $142.25 | 100 |
| 10:49 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 10:47 AM | $141.69 | Down $ -0.58 | $141.69 | $141.69 | 300 |
| 10:47 AM | $141.69 | Up $0.00 | $141.69 | $141.69 | 0 |
| 10:46 AM | $142.27 | Down $ -0.03 | $142.27 | $142.27 | 100 |
| 10:43 AM | $142.30 | Up $0.54 | $142.30 | $142.30 | 200 |
| 10:43 AM | $142.30 | Up $0.00 | $142.30 | $142.30 | 0 |
| 10:43 AM | $142.30 | Up $0.00 | $142.30 | $142.30 | 0 |
| 10:40 AM | $141.76 | Up $0.62 | $141.76 | $141.09 | 300 |
| 10:40 AM | $141.76 | Up $0.00 | $141.76 | $141.09 | 0 |
| 10:40 AM | $141.76 | Up $0.00 | $141.76 | $141.09 | 0 |
| 10:38 AM | $141.14 | Down $ -0.36 | $141.14 | $141.14 | 100 |
| 10:38 AM | $141.14 | Up $0.00 | $141.14 | $141.14 | 0 |
| 10:37 AM | $141.50 | Down $ -0.44 | $141.88 | $141.30 | 1,100 |
| 10:36 AM | $141.94 | Up $0.04 | $141.94 | $141.75 | 200 |
| 10:34 AM | $141.90 | Down $ -0.06 | $141.90 | $141.90 | 900 |
| 10:34 AM | $141.90 | Up $0.00 | $141.90 | $141.90 | 0 |
| 10:33 AM | $141.96 | Up $0.21 | $141.96 | $141.96 | 800 |
| 10:30 AM | $141.75 | Up $0.75 | $141.75 | $141.75 | 100 |
| 10:30 AM | $141.75 | Up $0.00 | $141.75 | $141.75 | 0 |
| 10:30 AM | $141.75 | Up $0.00 | $141.75 | $141.75 | 0 |
| 10:28 AM | $140.99 | Down $ -0.73 | $141.04 | $140.99 | 600 |
| 10:28 AM | $140.99 | Up $0.00 | $141.04 | $140.99 | 0 |
| 10:27 AM | $141.72 | Up $0.26 | $142.43 | $141.72 | 2,500 |
| 10:25 AM | $141.46 | Up $0.65 | $141.50 | $141.46 | 400 |
| 10:25 AM | $141.46 | Up $0.00 | $141.50 | $141.46 | 0 |
| 10:23 AM | $140.81 | Up $1.75 | $140.84 | $140.03 | 1,300 |
| 10:23 AM | $140.81 | Up $0.00 | $140.84 | $140.03 | 0 |
| 10:19 AM | $139.06 | Down $ -0.04 | $139.06 | $139.06 | 200 |
| 10:19 AM | $139.06 | Up $0.00 | $139.06 | $139.06 | 0 |
| 10:19 AM | $139.06 | Up $0.00 | $139.06 | $139.06 | 0 |
| 10:19 AM | $139.06 | Up $0.00 | $139.06 | $139.06 | 0 |
| 10:16 AM | $139.10 | Down $ -1.17 | $139.10 | $139.10 | 100 |
| 10:16 AM | $139.10 | Up $0.00 | $139.10 | $139.10 | 0 |
| 10:16 AM | $139.10 | Up $0.00 | $139.10 | $139.10 | 0 |
| 10:14 AM | $140.27 | Down $ -1.32 | $140.54 | $140.27 | 700 |
| 10:14 AM | $140.27 | Up $0.00 | $140.54 | $140.27 | 0 |
| 10:09 AM | $141.59 | Up $1.12 | $141.59 | $140.52 | 1,800 |
| 10:09 AM | $141.59 | Up $0.00 | $141.59 | $140.52 | 0 |
| 10:09 AM | $141.59 | Up $0.00 | $141.59 | $140.52 | 0 |
| 10:09 AM | $141.59 | Up $0.00 | $141.59 | $140.52 | 0 |
| 10:09 AM | $141.59 | Up $0.00 | $141.59 | $140.52 | 0 |
| 10:08 AM | $140.48 | Up $0.28 | $140.48 | $140.07 | 300 |
| 10:03 AM | $140.20 | Up $0.79 | $140.52 | $139.40 | 1,400 |
| 10:03 AM | $140.20 | Up $0.00 | $140.52 | $139.40 | 0 |
| 10:03 AM | $140.20 | Up $0.00 | $140.52 | $139.40 | 0 |
| 10:03 AM | $140.20 | Up $0.00 | $140.52 | $139.40 | 0 |
| 10:03 AM | $140.20 | Up $0.00 | $140.52 | $139.40 | 0 |
| 10:00 AM | $139.41 | Down $ -1.41 | $139.91 | $139.41 | 1,100 |
| 10:00 AM | $139.41 | Up $0.00 | $139.91 | $139.41 | 0 |
| 10:00 AM | $139.41 | Up $0.00 | $139.91 | $139.41 | 0 |
| 09:59 AM | $140.82 | Up $1.72 | $140.82 | $140.00 | 1,600 |
| 09:58 AM | $139.10 | Down $ -0.90 | $139.18 | $139.10 | 200 |
| 09:56 AM | $140.00 | Up $1.55 | $140.00 | $138.99 | 1,300 |
| 09:56 AM | $140.00 | Up $0.00 | $140.00 | $138.99 | 0 |
| 09:55 AM | $138.45 | Up $0.00 | $138.45 | $137.99 | 900 |
| 09:54 AM | $138.45 | Up $1.18 | $138.45 | $138.45 | 200 |
| 09:49 AM | $137.27 | Up $1.61 | $137.27 | $135.27 | 2,100 |
| 09:49 AM | $137.27 | Up $0.00 | $137.27 | $135.27 | 0 |
| 09:49 AM | $137.27 | Up $0.00 | $137.27 | $135.27 | 0 |
| 09:49 AM | $137.27 | Up $0.00 | $137.27 | $135.27 | 0 |
| 09:49 AM | $137.27 | Up $0.00 | $137.27 | $135.27 | 0 |
| 09:48 AM | $135.66 | Up $0.10 | $136.32 | $135.66 | 200 |
| 09:47 AM | $135.56 | Up $0.00 | $135.56 | $135.56 | 500 |
| 09:46 AM | $135.56 | Down $ -0.03 | $136.34 | $135.56 | 400 |
| 09:44 AM | $135.59 | Up $0.75 | $135.59 | $135.59 | 100 |
| 09:44 AM | $135.59 | Up $0.00 | $135.59 | $135.59 | 0 |
| 09:41 AM | $134.84 | Down $ -1.13 | $135.20 | $134.84 | 400 |
| 09:41 AM | $134.84 | Up $0.00 | $135.20 | $134.84 | 0 |
| 09:41 AM | $134.84 | Up $0.00 | $135.20 | $134.84 | 0 |
| 09:39 AM | $135.96 | Down $ -0.04 | $136.08 | $135.96 | 500 |
| 09:39 AM | $135.96 | Up $0.00 | $136.08 | $135.96 | 0 |
| 09:32 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 100 |
| 09:32 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 09:32 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 09:32 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 09:32 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 09:32 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 09:32 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 09:30 AM | $136.00 | Up $1.46 | $136.93 | $136.00 | 2,500 |
| 09:30 AM | $136.00 | Up $0.00 | $136.93 | $136.00 | 0 |
| Previous close | $134.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2026 | $143.11 | $142.16 | $143.86 | $140.01 | 113,700 |
| 13/05/2026 | $134.54 | $134.00 | $137.18 | $133.39 | 289,200 |
| 12/05/2026 | $152.86 | $152.49 | $153.91 | $151.00 | 187,200 |
| 11/05/2026 | $154.86 | $154.05 | $155.13 | $152.54 | 96,600 |
| 08/05/2026 | $158.14 | $160.34 | $160.57 | $157.93 | 66,700 |
| 07/05/2026 | $163.78 | $165.48 | $165.68 | $162.77 | 31,900 |
| 06/05/2026 | $161.26 | $164.37 | $165.68 | $160.94 | 54,400 |
| 05/05/2026 | $164.92 | $164.16 | $165.93 | $163.14 | 30,700 |
| 04/05/2026 | $164.85 | $165.57 | $166.59 | $164.31 | 41,700 |
| 01/05/2026 | $166.26 | $166.85 | $168.28 | $165.76 | 31,100 |
| 30/04/2026 | $167.91 | $163.59 | $168.34 | $163.24 | 71,800 |
| 29/04/2026 | $161.20 | $164.42 | $165.26 | $160.87 | 63,800 |
| 28/04/2026 | $169.61 | $168.75 | $171.11 | $165.99 | 113,800 |
| 27/04/2026 | $163.07 | $164.79 | $165.92 | $161.77 | 37,500 |
| 24/04/2026 | $162.66 | $161.69 | $162.72 | $161.31 | 51,500 |
| 23/04/2026 | $162.65 | $163.00 | $165.14 | $161.89 | 50,400 |
| 22/04/2026 | $161.37 | $164.42 | $164.42 | $161.07 | 132,700 |
| 21/04/2026 | $165.34 | $166.40 | $167.40 | $162.92 | 158,800 |
| 20/04/2026 | $168.92 | $167.70 | $169.42 | $166.87 | 81,100 |
| 17/04/2026 | $167.85 | $171.34 | $172.95 | $166.83 | 41,400 |
| 16/04/2026 | $166.26 | $167.88 | $168.50 | $165.50 | 27,000 |
| 15/04/2026 | $170.01 | $171.44 | $172.40 | $169.25 | 66,800 |
| 14/04/2026 | $172.05 | $175.70 | $177.14 | $171.10 | 127,100 |
| 13/04/2026 | $166.75 | $163.50 | $168.16 | $163.50 | 86,500 |
| 10/04/2026 | $162.27 | $161.90 | $162.27 | $159.55 | 107,100 |
| 09/04/2026 | $165.77 | $165.06 | $166.66 | $161.97 | 159,300 |
| 08/04/2026 | $170.72 | $173.05 | $173.18 | $165.19 | 287,100 |
| 07/04/2026 | $171.87 | $170.34 | $172.14 | $169.04 | 89,500 |
| 06/04/2026 | $173.36 | $175.06 | $175.42 | $172.35 | 77,500 |
| 02/04/2026 | $171.60 | $169.07 | $172.10 | $168.09 | 357,400 |
Graphs are not available, please refer to the detailed table