Find a quote
BOYD GROUP SERVICES INC
204.35 Down -8.74 (-4.28 %)
Delayed : 2025/04/25 04:00:07
- Previous close $213.09
- Opening $211.94
- Today High $212.00
- Today Low $202.13
- Price Bid $199.00
- Price Ask $199.00
- 52 Weeks High $272.82
- 52 Weeks Low $191.27
- Size Bid 2
- Size Ask 2
- Volume 126,489
Fundamentals
- P/E Ratio : 129.43
- Earnings/Share : 1.03
- Dividends/Share : $0.15
- Current Div. Yield : 0.30
- Market Cap (M) : 4,386.95
- Shares Out (M) : 21.47
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $204.35 | Down $ -0.16 | $204.35 | $204.35 | 3,500 |
| 03:59 PM | $204.51 | Up $0.38 | $204.52 | $203.96 | 1,400 |
| 03:58 PM | $204.13 | Up $0.04 | $204.15 | $204.11 | 700 |
| 03:57 PM | $204.09 | Down $ -0.17 | $204.30 | $204.09 | 1,300 |
| 03:56 PM | $204.26 | Up $0.20 | $204.26 | $204.13 | 900 |
| 03:55 PM | $204.06 | Up $0.45 | $204.06 | $203.84 | 500 |
| 03:54 PM | $203.61 | Down $ -0.15 | $204.03 | $203.53 | 900 |
| 03:53 PM | $203.77 | Down $ -0.19 | $203.77 | $203.74 | 400 |
| 03:51 PM | $203.95 | Down $ -0.27 | $203.96 | $203.94 | 2,500 |
| 03:51 PM | $203.95 | Up $0.00 | $203.96 | $203.94 | 0 |
| 03:50 PM | $204.22 | Down $ -0.04 | $204.26 | $203.88 | 2,900 |
| 03:49 PM | $204.26 | Down $ -0.04 | $204.26 | $204.26 | 100 |
| 03:47 PM | $204.30 | Down $ -0.05 | $204.35 | $204.30 | 600 |
| 03:47 PM | $204.30 | Up $0.00 | $204.35 | $204.30 | 0 |
| 03:46 PM | $204.35 | Down $ -0.01 | $204.35 | $204.35 | 1,100 |
| 03:44 PM | $204.36 | Up $0.06 | $204.36 | $204.36 | 100 |
| 03:44 PM | $204.36 | Up $0.00 | $204.36 | $204.36 | 0 |
| 03:43 PM | $204.30 | Up $0.29 | $204.30 | $203.85 | 1,600 |
| 03:42 PM | $204.01 | Down $ -0.19 | $204.10 | $204.01 | 800 |
| 03:40 PM | $204.20 | Up $0.00 | $204.20 | $204.20 | 700 |
| 03:40 PM | $204.20 | Up $0.00 | $204.20 | $204.20 | 0 |
| 03:39 PM | $204.20 | Up $0.00 | $204.20 | $204.20 | 300 |
| 03:37 PM | $204.20 | Down $ -0.10 | $204.25 | $204.20 | 700 |
| 03:37 PM | $204.20 | Up $0.00 | $204.25 | $204.20 | 0 |
| 03:36 PM | $204.30 | Up $0.05 | $204.35 | $204.26 | 1,100 |
| 03:35 PM | $204.25 | Down $ -0.08 | $204.30 | $204.25 | 700 |
| 03:33 PM | $204.33 | Down $ -0.17 | $204.41 | $204.33 | 700 |
| 03:33 PM | $204.33 | Up $0.00 | $204.41 | $204.33 | 0 |
| 03:32 PM | $204.50 | Up $0.01 | $204.50 | $204.50 | 100 |
| 03:31 PM | $204.49 | Up $0.20 | $204.50 | $204.45 | 600 |
| 03:30 PM | $204.29 | Down $ -0.07 | $204.30 | $204.29 | 200 |
| 03:29 PM | $204.36 | Down $ -0.43 | $204.62 | $204.36 | 3,400 |
| 03:28 PM | $204.79 | Up $0.19 | $204.79 | $204.70 | 700 |
| 03:26 PM | $204.60 | Up $0.45 | $204.60 | $204.35 | 3,600 |
| 03:26 PM | $204.60 | Up $0.00 | $204.60 | $204.35 | 0 |
| 03:25 PM | $204.15 | Down $ -0.24 | $204.15 | $204.15 | 700 |
| 03:23 PM | $204.39 | Up $0.03 | $204.39 | $204.23 | 300 |
| 03:23 PM | $204.39 | Up $0.00 | $204.39 | $204.23 | 0 |
| 03:21 PM | $204.36 | Down $ -0.09 | $204.37 | $204.36 | 500 |
| 03:21 PM | $204.36 | Up $0.00 | $204.37 | $204.36 | 0 |
| 03:19 PM | $204.45 | Down $ -0.40 | $204.48 | $204.45 | 200 |
| 03:19 PM | $204.45 | Up $0.00 | $204.48 | $204.45 | 0 |
| 03:18 PM | $204.85 | Down $ -0.26 | $205.07 | $204.85 | 3,500 |
| 03:16 PM | $205.11 | Down $ -0.01 | $205.81 | $205.11 | 1,500 |
| 03:16 PM | $205.11 | Up $0.00 | $205.81 | $205.11 | 0 |
| 03:11 PM | $205.12 | Up $0.47 | $205.12 | $204.94 | 300 |
| 03:11 PM | $205.12 | Up $0.00 | $205.12 | $204.94 | 0 |
| 03:11 PM | $205.12 | Up $0.00 | $205.12 | $204.94 | 0 |
| 03:11 PM | $205.12 | Up $0.00 | $205.12 | $204.94 | 0 |
| 03:11 PM | $205.12 | Up $0.00 | $205.12 | $204.94 | 0 |
| 03:10 PM | $204.65 | Up $0.34 | $204.65 | $204.31 | 1,300 |
| 03:09 PM | $204.31 | Up $0.02 | $204.44 | $204.31 | 600 |
| 03:07 PM | $204.29 | Down $ -0.28 | $204.40 | $204.19 | 1,500 |
| 03:07 PM | $204.29 | Up $0.00 | $204.40 | $204.19 | 0 |
| 03:06 PM | $204.58 | Up $0.17 | $204.58 | $204.58 | 300 |
| 03:00 PM | $204.40 | Up $0.14 | $204.41 | $204.40 | 600 |
| 03:00 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 03:00 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 03:00 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 03:00 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 03:00 PM | $204.40 | Up $0.00 | $204.41 | $204.40 | 0 |
| 02:58 PM | $204.26 | Up $0.29 | $204.26 | $204.20 | 4,200 |
| 02:58 PM | $204.26 | Up $0.00 | $204.26 | $204.20 | 0 |
| 02:57 PM | $203.97 | Down $ -0.42 | $204.31 | $203.97 | 1,500 |
| 02:56 PM | $204.39 | Up $0.01 | $204.39 | $204.39 | 100 |
| 02:55 PM | $204.38 | Down $ -0.01 | $204.38 | $204.38 | 100 |
| 02:54 PM | $204.39 | Up $0.16 | $204.39 | $204.38 | 300 |
| 02:50 PM | $204.23 | Up $0.01 | $204.23 | $204.06 | 300 |
| 02:50 PM | $204.23 | Up $0.00 | $204.23 | $204.06 | 0 |
| 02:50 PM | $204.23 | Up $0.00 | $204.23 | $204.06 | 0 |
| 02:50 PM | $204.23 | Up $0.00 | $204.23 | $204.06 | 0 |
| 02:44 PM | $204.21 | Up $0.23 | $204.21 | $204.20 | 300 |
| 02:44 PM | $204.21 | Up $0.00 | $204.21 | $204.20 | 0 |
| 02:44 PM | $204.21 | Up $0.00 | $204.21 | $204.20 | 0 |
| 02:44 PM | $204.21 | Up $0.00 | $204.21 | $204.20 | 0 |
| 02:44 PM | $204.21 | Up $0.00 | $204.21 | $204.20 | 0 |
| 02:44 PM | $204.21 | Up $0.00 | $204.21 | $204.20 | 0 |
| 02:39 PM | $203.98 | Down $ -0.18 | $203.98 | $203.98 | 100 |
| 02:39 PM | $203.98 | Up $0.00 | $203.98 | $203.98 | 0 |
| 02:39 PM | $203.98 | Up $0.00 | $203.98 | $203.98 | 0 |
| 02:39 PM | $203.98 | Up $0.00 | $203.98 | $203.98 | 0 |
| 02:39 PM | $203.98 | Up $0.00 | $203.98 | $203.98 | 0 |
| 02:38 PM | $204.16 | Down $ -0.13 | $204.69 | $204.15 | 2,200 |
| 02:35 PM | $204.29 | Up $0.09 | $204.29 | $204.29 | 100 |
| 02:35 PM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 02:35 PM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 02:26 PM | $204.20 | Down $ -0.77 | $204.65 | $204.20 | 1,100 |
| 02:26 PM | $204.20 | Up $0.00 | $204.65 | $204.20 | 0 |
| 02:26 PM | $204.20 | Up $0.00 | $204.65 | $204.20 | 0 |
| 02:26 PM | $204.20 | Up $0.00 | $204.65 | $204.20 | 0 |
| 02:26 PM | $204.20 | Up $0.00 | $204.65 | $204.20 | 0 |
| 02:26 PM | $204.20 | Up $0.00 | $204.65 | $204.20 | 0 |
| 02:26 PM | $204.20 | Up $0.00 | $204.65 | $204.20 | 0 |
| 02:26 PM | $204.20 | Up $0.00 | $204.65 | $204.20 | 0 |
| 02:26 PM | $204.20 | Up $0.00 | $204.65 | $204.20 | 0 |
| 02:25 PM | $204.97 | Down $ -0.04 | $204.97 | $204.97 | 100 |
| 02:23 PM | $205.01 | Up $0.33 | $205.01 | $204.97 | 300 |
| 02:23 PM | $205.01 | Up $0.00 | $205.01 | $204.97 | 0 |
| 02:22 PM | $204.68 | Up $0.49 | $204.68 | $204.28 | 700 |
| 02:21 PM | $204.19 | Up $0.01 | $204.19 | $204.17 | 300 |
| 02:19 PM | $204.18 | Up $0.29 | $204.18 | $203.89 | 600 |
| 02:19 PM | $204.18 | Up $0.00 | $204.18 | $203.89 | 0 |
| 02:18 PM | $203.89 | Up $0.02 | $203.89 | $203.70 | 200 |
| 02:17 PM | $203.87 | Up $0.37 | $203.87 | $203.58 | 600 |
| 02:15 PM | $203.50 | Up $0.24 | $203.50 | $203.50 | 200 |
| 02:15 PM | $203.50 | Up $0.00 | $203.50 | $203.50 | 0 |
| 02:14 PM | $203.26 | Up $0.35 | $203.26 | $203.20 | 700 |
| 02:12 PM | $202.91 | Down $ -0.44 | $203.15 | $202.91 | 400 |
| 02:12 PM | $202.91 | Up $0.00 | $203.15 | $202.91 | 0 |
| 02:11 PM | $203.35 | Up $0.02 | $203.57 | $203.35 | 600 |
| 02:10 PM | $203.33 | Down $ -0.12 | $203.33 | $203.06 | 600 |
| 02:07 PM | $203.45 | Down $ -0.11 | $203.45 | $203.35 | 600 |
| 02:07 PM | $203.45 | Up $0.00 | $203.45 | $203.35 | 0 |
| 02:07 PM | $203.45 | Up $0.00 | $203.45 | $203.35 | 0 |
| 02:06 PM | $203.56 | Down $ -0.19 | $203.62 | $203.56 | 300 |
| 01:57 PM | $203.76 | Down $ -0.09 | $204.13 | $203.66 | 4,200 |
| 01:57 PM | $203.76 | Up $0.00 | $204.13 | $203.66 | 0 |
| 01:57 PM | $203.76 | Up $0.00 | $204.13 | $203.66 | 0 |
| 01:57 PM | $203.76 | Up $0.00 | $204.13 | $203.66 | 0 |
| 01:57 PM | $203.76 | Up $0.00 | $204.13 | $203.66 | 0 |
| 01:57 PM | $203.76 | Up $0.00 | $204.13 | $203.66 | 0 |
| 01:57 PM | $203.76 | Up $0.00 | $204.13 | $203.66 | 0 |
| 01:57 PM | $203.76 | Up $0.00 | $204.13 | $203.66 | 0 |
| 01:57 PM | $203.76 | Up $0.00 | $204.13 | $203.66 | 0 |
| 01:56 PM | $203.85 | Down $ -0.38 | $204.18 | $203.85 | 3,700 |
| 01:55 PM | $204.23 | Down $ -0.27 | $204.32 | $204.22 | 1,500 |
| 01:51 PM | $204.50 | Up $0.44 | $204.52 | $204.36 | 800 |
| 01:51 PM | $204.50 | Up $0.00 | $204.52 | $204.36 | 0 |
| 01:51 PM | $204.50 | Up $0.00 | $204.52 | $204.36 | 0 |
| 01:51 PM | $204.50 | Up $0.00 | $204.52 | $204.36 | 0 |
| 01:49 PM | $204.06 | Up $0.15 | $204.06 | $204.06 | 1,000 |
| 01:49 PM | $204.06 | Up $0.00 | $204.06 | $204.06 | 0 |
| 01:48 PM | $203.91 | Up $0.66 | $203.91 | $203.00 | 2,900 |
| 01:47 PM | $203.26 | Up $0.00 | $203.26 | $203.26 | 100 |
| 01:44 PM | $203.25 | Up $0.20 | $203.25 | $203.25 | 100 |
| 01:44 PM | $203.25 | Up $0.00 | $203.25 | $203.25 | 0 |
| 01:44 PM | $203.25 | Up $0.00 | $203.25 | $203.25 | 0 |
| 01:43 PM | $203.05 | Down $ -0.01 | $203.05 | $203.05 | 300 |
| 01:41 PM | $203.06 | Up $0.06 | $203.06 | $203.06 | 100 |
| 01:41 PM | $203.06 | Up $0.00 | $203.06 | $203.06 | 0 |
| 01:35 PM | $203.00 | Down $ -0.14 | $203.10 | $203.00 | 500 |
| 01:35 PM | $203.00 | Up $0.00 | $203.10 | $203.00 | 0 |
| 01:35 PM | $203.00 | Up $0.00 | $203.10 | $203.00 | 0 |
| 01:35 PM | $203.00 | Up $0.00 | $203.10 | $203.00 | 0 |
| 01:35 PM | $203.00 | Up $0.00 | $203.10 | $203.00 | 0 |
| 01:35 PM | $203.00 | Up $0.00 | $203.10 | $203.00 | 0 |
| 01:33 PM | $203.14 | Up $0.07 | $203.35 | $203.14 | 1,100 |
| 01:33 PM | $203.14 | Up $0.00 | $203.35 | $203.14 | 0 |
| 01:24 PM | $203.07 | Down $ -0.31 | $203.48 | $203.00 | 1,400 |
| 01:24 PM | $203.07 | Up $0.00 | $203.48 | $203.00 | 0 |
| 01:24 PM | $203.07 | Up $0.00 | $203.48 | $203.00 | 0 |
| 01:24 PM | $203.07 | Up $0.00 | $203.48 | $203.00 | 0 |
| 01:24 PM | $203.07 | Up $0.00 | $203.48 | $203.00 | 0 |
| 01:24 PM | $203.07 | Up $0.00 | $203.48 | $203.00 | 0 |
| 01:24 PM | $203.07 | Up $0.00 | $203.48 | $203.00 | 0 |
| 01:24 PM | $203.07 | Up $0.00 | $203.48 | $203.00 | 0 |
| 01:24 PM | $203.07 | Up $0.00 | $203.48 | $203.00 | 0 |
| 01:21 PM | $203.38 | Up $0.24 | $203.38 | $203.38 | 100 |
| 01:21 PM | $203.38 | Up $0.00 | $203.38 | $203.38 | 0 |
| 01:21 PM | $203.38 | Up $0.00 | $203.38 | $203.38 | 0 |
| 01:18 PM | $203.14 | Up $0.03 | $203.14 | $203.00 | 1,000 |
| 01:18 PM | $203.14 | Up $0.00 | $203.14 | $203.00 | 0 |
| 01:18 PM | $203.14 | Up $0.00 | $203.14 | $203.00 | 0 |
| 01:14 PM | $203.11 | Down $ -0.11 | $203.20 | $203.11 | 400 |
| 01:14 PM | $203.11 | Up $0.00 | $203.20 | $203.11 | 0 |
| 01:14 PM | $203.11 | Up $0.00 | $203.20 | $203.11 | 0 |
| 01:14 PM | $203.11 | Up $0.00 | $203.20 | $203.11 | 0 |
| 01:09 PM | $203.22 | Up $0.74 | $203.22 | $202.64 | 1,800 |
| 01:09 PM | $203.22 | Up $0.00 | $203.22 | $202.64 | 0 |
| 01:09 PM | $203.22 | Up $0.00 | $203.22 | $202.64 | 0 |
| 01:09 PM | $203.22 | Up $0.00 | $203.22 | $202.64 | 0 |
| 01:09 PM | $203.22 | Up $0.00 | $203.22 | $202.64 | 0 |
| 01:08 PM | $202.48 | Down $ -0.51 | $202.49 | $202.13 | 500 |
| 01:05 PM | $202.99 | Down $ -0.25 | $202.99 | $202.99 | 100 |
| 01:05 PM | $202.99 | Up $0.00 | $202.99 | $202.99 | 0 |
| 01:05 PM | $202.99 | Up $0.00 | $202.99 | $202.99 | 0 |
| 01:02 PM | $203.24 | Down $ -0.52 | $203.76 | $203.15 | 800 |
| 01:02 PM | $203.24 | Up $0.00 | $203.76 | $203.15 | 0 |
| 01:02 PM | $203.24 | Up $0.00 | $203.76 | $203.15 | 0 |
| 01:01 PM | $203.76 | Down $ -0.22 | $203.96 | $203.76 | 200 |
| 01:00 PM | $203.98 | Down $ -0.03 | $203.98 | $203.98 | 100 |
| 12:57 PM | $204.01 | Up $0.00 | $204.01 | $204.01 | 100 |
| 12:57 PM | $204.01 | Up $0.00 | $204.01 | $204.01 | 0 |
| 12:57 PM | $204.01 | Up $0.00 | $204.01 | $204.01 | 0 |
| 12:55 PM | $204.01 | Up $0.00 | $204.01 | $204.01 | 100 |
| 12:55 PM | $204.01 | Up $0.00 | $204.01 | $204.01 | 0 |
| 12:53 PM | $204.01 | Up $0.21 | $204.01 | $204.01 | 100 |
| 12:53 PM | $204.01 | Up $0.00 | $204.01 | $204.01 | 0 |
| 12:43 PM | $203.80 | Down $ -0.40 | $204.13 | $203.80 | 500 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:43 PM | $203.80 | Up $0.00 | $204.13 | $203.80 | 0 |
| 12:35 PM | $204.20 | Up $0.43 | $204.20 | $203.94 | 700 |
| 12:35 PM | $204.20 | Up $0.00 | $204.20 | $203.94 | 0 |
| 12:35 PM | $204.20 | Up $0.00 | $204.20 | $203.94 | 0 |
| 12:35 PM | $204.20 | Up $0.00 | $204.20 | $203.94 | 0 |
| 12:35 PM | $204.20 | Up $0.00 | $204.20 | $203.94 | 0 |
| 12:35 PM | $204.20 | Up $0.00 | $204.20 | $203.94 | 0 |
| 12:35 PM | $204.20 | Up $0.00 | $204.20 | $203.94 | 0 |
| 12:35 PM | $204.20 | Up $0.00 | $204.20 | $203.94 | 0 |
| 12:34 PM | $203.77 | Down $ -0.80 | $204.36 | $203.77 | 1,900 |
| 12:33 PM | $204.57 | Down $ -0.04 | $204.57 | $204.57 | 100 |
| 12:32 PM | $204.61 | Down $ -0.14 | $204.80 | $204.61 | 300 |
| 12:26 PM | $204.75 | Down $ -0.12 | $204.75 | $204.75 | 300 |
| 12:26 PM | $204.75 | Up $0.00 | $204.75 | $204.75 | 0 |
| 12:26 PM | $204.75 | Up $0.00 | $204.75 | $204.75 | 0 |
| 12:26 PM | $204.75 | Up $0.00 | $204.75 | $204.75 | 0 |
| 12:26 PM | $204.75 | Up $0.00 | $204.75 | $204.75 | 0 |
| 12:26 PM | $204.75 | Up $0.00 | $204.75 | $204.75 | 0 |
| 12:16 PM | $204.87 | Down $ -0.16 | $205.00 | $204.87 | 700 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:16 PM | $204.87 | Up $0.00 | $205.00 | $204.87 | 0 |
| 12:14 PM | $205.03 | Down $ -0.14 | $205.03 | $205.03 | 100 |
| 12:14 PM | $205.03 | Up $0.00 | $205.03 | $205.03 | 0 |
| 11:59 AM | $205.17 | Up $0.09 | $205.17 | $205.17 | 200 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:59 AM | $205.17 | Up $0.00 | $205.17 | $205.17 | 0 |
| 11:56 AM | $205.08 | Down $ -0.14 | $205.31 | $205.08 | 1,100 |
| 11:56 AM | $205.08 | Up $0.00 | $205.31 | $205.08 | 0 |
| 11:56 AM | $205.08 | Up $0.00 | $205.31 | $205.08 | 0 |
| 11:54 AM | $205.22 | Up $0.08 | $205.22 | $205.14 | 400 |
| 11:54 AM | $205.22 | Up $0.00 | $205.22 | $205.14 | 0 |
| 11:53 AM | $205.14 | Up $0.15 | $205.14 | $205.00 | 900 |
| 11:52 AM | $204.99 | Down $ -0.07 | $204.99 | $204.99 | 200 |
| 11:51 AM | $205.06 | Up $0.03 | $205.06 | $204.74 | 800 |
| 11:49 AM | $205.03 | Up $0.41 | $205.03 | $204.50 | 2,100 |
| 11:49 AM | $205.03 | Up $0.00 | $205.03 | $204.50 | 0 |
| 11:41 AM | $204.62 | Up $0.07 | $204.62 | $204.62 | 200 |
| 11:41 AM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 11:41 AM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 11:41 AM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 11:41 AM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 11:41 AM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 11:41 AM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 11:41 AM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 11:39 AM | $204.55 | Up $0.05 | $204.55 | $204.45 | 400 |
| 11:39 AM | $204.55 | Up $0.00 | $204.55 | $204.45 | 0 |
| 11:36 AM | $204.50 | Down $ -0.55 | $204.83 | $204.50 | 700 |
| 11:36 AM | $204.50 | Up $0.00 | $204.83 | $204.50 | 0 |
| 11:36 AM | $204.50 | Up $0.00 | $204.83 | $204.50 | 0 |
| 11:31 AM | $205.05 | Up $0.49 | $205.15 | $205.05 | 500 |
| 11:31 AM | $205.05 | Up $0.00 | $205.15 | $205.05 | 0 |
| 11:31 AM | $205.05 | Up $0.00 | $205.15 | $205.05 | 0 |
| 11:31 AM | $205.05 | Up $0.00 | $205.15 | $205.05 | 0 |
| 11:31 AM | $205.05 | Up $0.00 | $205.15 | $205.05 | 0 |
| 11:30 AM | $204.56 | Down $ -0.09 | $204.57 | $204.56 | 400 |
| 11:29 AM | $204.65 | Down $ -0.04 | $204.68 | $204.65 | 200 |
| 11:27 AM | $204.69 | Down $ -0.01 | $204.69 | $204.69 | 100 |
| 11:27 AM | $204.69 | Up $0.00 | $204.69 | $204.69 | 0 |
| 11:26 AM | $204.70 | Down $ -0.06 | $204.77 | $204.70 | 400 |
| 11:25 AM | $204.76 | Down $ -0.25 | $204.76 | $204.76 | 100 |
| 11:24 AM | $205.01 | Down $ -0.43 | $205.01 | $205.00 | 200 |
| 11:20 AM | $205.44 | Up $0.44 | $205.44 | $205.44 | 200 |
| 11:20 AM | $205.44 | Up $0.00 | $205.44 | $205.44 | 0 |
| 11:20 AM | $205.44 | Up $0.00 | $205.44 | $205.44 | 0 |
| 11:20 AM | $205.44 | Up $0.00 | $205.44 | $205.44 | 0 |
| 11:18 AM | $205.00 | Up $0.18 | $205.00 | $204.99 | 400 |
| 11:18 AM | $205.00 | Up $0.00 | $205.00 | $204.99 | 0 |
| 11:17 AM | $204.82 | Up $0.39 | $204.82 | $204.61 | 800 |
| 11:16 AM | $204.43 | Up $0.10 | $204.43 | $204.43 | 100 |
| 11:15 AM | $204.33 | Up $0.23 | $204.33 | $204.13 | 900 |
| 11:14 AM | $204.10 | Down $ -0.10 | $204.10 | $203.85 | 600 |
| 11:13 AM | $204.20 | Up $0.25 | $204.20 | $204.01 | 400 |
| 11:12 AM | $203.95 | Down $ -0.01 | $204.26 | $203.90 | 800 |
| 11:11 AM | $203.96 | Down $ -0.51 | $203.96 | $203.93 | 200 |
| 11:06 AM | $204.47 | Up $1.36 | $204.47 | $204.17 | 200 |
| 11:06 AM | $204.47 | Up $0.00 | $204.47 | $204.17 | 0 |
| 11:06 AM | $204.47 | Up $0.00 | $204.47 | $204.17 | 0 |
| 11:06 AM | $204.47 | Up $0.00 | $204.47 | $204.17 | 0 |
| 11:06 AM | $204.47 | Up $0.00 | $204.47 | $204.17 | 0 |
| 11:05 AM | $203.11 | Down $ -0.67 | $204.27 | $203.11 | 1,600 |
| 11:04 AM | $203.78 | Down $ -0.89 | $204.45 | $203.78 | 500 |
| 11:02 AM | $204.67 | Down $ -0.41 | $205.34 | $204.67 | 600 |
| 11:02 AM | $204.67 | Up $0.00 | $205.34 | $204.67 | 0 |
| 11:01 AM | $205.08 | Down $ -0.04 | $205.33 | $205.08 | 200 |
| 10:59 AM | $205.11 | Down $ -0.25 | $205.11 | $205.10 | 400 |
| 10:59 AM | $205.11 | Up $0.00 | $205.11 | $205.10 | 0 |
| 10:58 AM | $205.36 | Down $ -1.64 | $206.30 | $205.36 | 500 |
| 10:57 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 200 |
| 10:56 AM | $207.00 | Down $ -0.31 | $207.00 | $206.76 | 800 |
| 10:53 AM | $207.32 | Up $0.53 | $207.32 | $206.50 | 2,000 |
| 10:53 AM | $207.32 | Up $0.00 | $207.32 | $206.50 | 0 |
| 10:53 AM | $207.32 | Up $0.00 | $207.32 | $206.50 | 0 |
| 10:49 AM | $206.79 | Down $ -0.41 | $207.20 | $206.79 | 2,300 |
| 10:49 AM | $206.79 | Up $0.00 | $207.20 | $206.79 | 0 |
| 10:49 AM | $206.79 | Up $0.00 | $207.20 | $206.79 | 0 |
| 10:49 AM | $206.79 | Up $0.00 | $207.20 | $206.79 | 0 |
| 10:48 AM | $207.20 | Down $ -0.39 | $207.20 | $207.20 | 300 |
| 10:43 AM | $207.59 | Up $0.39 | $207.59 | $207.20 | 4,600 |
| 10:43 AM | $207.59 | Up $0.00 | $207.59 | $207.20 | 0 |
| 10:43 AM | $207.59 | Up $0.00 | $207.59 | $207.20 | 0 |
| 10:43 AM | $207.59 | Up $0.00 | $207.59 | $207.20 | 0 |
| 10:43 AM | $207.59 | Up $0.00 | $207.59 | $207.20 | 0 |
| 10:42 AM | $207.20 | Down $ -0.15 | $207.20 | $207.20 | 300 |
| 10:41 AM | $207.35 | Up $0.15 | $207.36 | $207.26 | 600 |
| 10:24 AM | $207.20 | Down $ -0.08 | $207.27 | $207.20 | 300 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:24 AM | $207.20 | Up $0.00 | $207.27 | $207.20 | 0 |
| 10:22 AM | $207.28 | Up $0.01 | $207.28 | $207.28 | 100 |
| 10:22 AM | $207.28 | Up $0.00 | $207.28 | $207.28 | 0 |
| 10:17 AM | $207.27 | Up $0.20 | $207.27 | $206.68 | 1,700 |
| 10:17 AM | $207.27 | Up $0.00 | $207.27 | $206.68 | 0 |
| 10:17 AM | $207.27 | Up $0.00 | $207.27 | $206.68 | 0 |
| 10:17 AM | $207.27 | Up $0.00 | $207.27 | $206.68 | 0 |
| 10:17 AM | $207.27 | Up $0.00 | $207.27 | $206.68 | 0 |
| 10:13 AM | $207.07 | Up $0.07 | $207.07 | $206.99 | 300 |
| 10:13 AM | $207.07 | Up $0.00 | $207.07 | $206.99 | 0 |
| 10:13 AM | $207.07 | Up $0.00 | $207.07 | $206.99 | 0 |
| 10:13 AM | $207.07 | Up $0.00 | $207.07 | $206.99 | 0 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 500 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 10:04 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 10:03 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 600 |
| 09:46 AM | $207.00 | Down $ -2.12 | $208.29 | $207.00 | 1,900 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:46 AM | $207.00 | Up $0.00 | $208.29 | $207.00 | 0 |
| 09:43 AM | $209.12 | Down $ -0.88 | $209.12 | $209.12 | 100 |
| 09:43 AM | $209.12 | Up $0.00 | $209.12 | $209.12 | 0 |
| 09:43 AM | $209.12 | Up $0.00 | $209.12 | $209.12 | 0 |
| 09:40 AM | $210.00 | Down $ -1.94 | $212.00 | $210.00 | 1,600 |
| 09:40 AM | $210.00 | Up $0.00 | $212.00 | $210.00 | 0 |
| 09:40 AM | $210.00 | Up $0.00 | $212.00 | $210.00 | 0 |
| 09:30 AM | $211.94 | Down $ -1.15 | $211.94 | $211.94 | 100 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| 09:30 AM | $211.94 | Up $0.00 | $211.94 | $211.94 | 0 |
| Previous close | $213.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $204.35 | $205.03 | $205.81 | $202.13 | 87,500 |
| 23/04/2025 | $213.09 | $213.03 | $213.45 | $212.32 | 25,300 |
| 22/04/2025 | $204.96 | $205.45 | $205.45 | $201.32 | 44,000 |
| 21/04/2025 | $205.63 | $200.00 | $205.68 | $199.82 | 36,100 |
| 17/04/2025 | $203.43 | $206.00 | $208.27 | $201.99 | 31,000 |
| 16/04/2025 | $210.66 | $210.00 | $211.66 | $207.04 | 23,400 |
| 15/04/2025 | $208.50 | $214.03 | $214.32 | $207.20 | 23,100 |
| 14/04/2025 | $212.80 | $208.37 | $213.51 | $208.10 | 26,700 |
| 11/04/2025 | $208.24 | $202.13 | $208.87 | $201.57 | 25,700 |
| 10/04/2025 | $202.89 | $200.96 | $204.23 | $196.50 | 32,600 |
| 09/04/2025 | $201.92 | $195.27 | $202.37 | $193.47 | 28,800 |
| 08/04/2025 | $195.37 | $199.98 | $200.17 | $191.27 | 43,700 |
| 07/04/2025 | $199.75 | $194.59 | $202.50 | $194.00 | 40,900 |
| 04/04/2025 | $202.25 | $198.03 | $203.93 | $198.02 | 63,000 |
| 03/04/2025 | $204.89 | $205.66 | $206.75 | $203.83 | 44,800 |
| 02/04/2025 | $208.07 | $206.77 | $208.27 | $206.02 | 26,000 |
| 01/04/2025 | $205.63 | $206.76 | $207.28 | $205.01 | 36,500 |
| 31/03/2025 | $206.89 | $206.69 | $208.15 | $206.48 | 31,100 |
| 28/03/2025 | $207.40 | $210.00 | $210.00 | $206.33 | 49,200 |
| 27/03/2025 | $215.55 | $213.21 | $215.76 | $212.36 | 42,100 |
| 26/03/2025 | $210.68 | $208.44 | $211.49 | $208.24 | 55,100 |
| 25/03/2025 | $205.60 | $206.39 | $206.62 | $203.79 | 51,100 |
| 24/03/2025 | $207.75 | $207.92 | $208.12 | $206.24 | 42,000 |
| 21/03/2025 | $210.43 | $208.96 | $211.19 | $208.15 | 63,200 |
| 20/03/2025 | $211.92 | $213.17 | $213.71 | $211.39 | 55,400 |
| 19/03/2025 | $216.78 | $212.65 | $219.21 | $212.64 | 82,800 |
| 18/03/2025 | $226.75 | $223.60 | $227.03 | $221.79 | 57,600 |
| 17/03/2025 | $227.54 | $224.55 | $227.95 | $224.15 | 35,300 |
| 14/03/2025 | $228.53 | $228.43 | $229.54 | $224.79 | 23,100 |
| 13/03/2025 | $224.72 | $227.00 | $228.37 | $222.07 | 96,600 |
Graphs are not available, please refer to the detailed table