Find a quote
BOYD GROUP SERVICES INC
171.60 Up 1.11 (0.65 %)
Delayed : 2026/04/02 17:40:00
- Previous close $170.49
- Opening $168.59
- Today High $172.10
- Today Low $165.60
- Price Bid $170.94
- Price Ask $170.94
- 52 Weeks High $248.23
- 52 Weeks Low $165.60
- Size Bid 1
- Size Ask 1
- Volume 466,878
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $171.60 | Up $0.23 | $171.60 | $171.60 | 15,700 |
| 03:59 PM | $171.37 | Down $ -0.59 | $171.79 | $171.37 | 4,400 |
| 03:58 PM | $171.96 | Up $0.17 | $172.10 | $171.83 | 9,600 |
| 03:57 PM | $171.79 | Up $0.08 | $172.00 | $171.48 | 3,800 |
| 03:56 PM | $171.71 | Up $0.64 | $171.71 | $170.93 | 5,700 |
| 03:55 PM | $171.07 | Up $0.13 | $171.07 | $171.07 | 200 |
| 03:54 PM | $170.94 | Up $0.19 | $170.98 | $170.68 | 2,700 |
| 03:53 PM | $170.75 | Down $ -0.13 | $170.75 | $170.75 | 100 |
| 03:52 PM | $170.88 | Up $0.27 | $170.88 | $170.60 | 400 |
| 03:51 PM | $170.61 | Down $ -0.03 | $170.68 | $170.41 | 11,900 |
| 03:50 PM | $170.64 | Up $0.13 | $170.71 | $170.35 | 4,000 |
| 03:49 PM | $170.51 | Up $0.16 | $170.60 | $170.43 | 1,200 |
| 03:48 PM | $170.35 | Down $ -0.02 | $170.49 | $170.35 | 2,900 |
| 03:46 PM | $170.37 | Down $ -0.13 | $170.37 | $170.32 | 1,600 |
| 03:46 PM | $170.37 | Up $0.00 | $170.37 | $170.32 | 0 |
| 03:45 PM | $170.50 | Up $0.40 | $170.50 | $170.11 | 2,300 |
| 03:44 PM | $170.10 | Down $ -0.21 | $170.31 | $170.08 | 400 |
| 03:43 PM | $170.31 | Up $0.06 | $170.51 | $170.30 | 300 |
| 03:42 PM | $170.25 | Down $ -0.08 | $170.58 | $170.25 | 1,800 |
| 03:41 PM | $170.33 | Down $ -0.02 | $170.57 | $170.33 | 3,700 |
| 03:40 PM | $170.35 | Up $0.08 | $170.45 | $170.32 | 500 |
| 03:39 PM | $170.27 | Down $ -0.26 | $170.48 | $170.27 | 2,500 |
| 03:38 PM | $170.53 | Up $0.32 | $170.71 | $170.40 | 1,700 |
| 03:37 PM | $170.21 | Up $0.10 | $170.21 | $170.16 | 1,600 |
| 03:36 PM | $170.11 | Down $ -0.10 | $170.22 | $170.11 | 3,100 |
| 03:35 PM | $170.21 | Down $ -0.20 | $170.23 | $170.13 | 1,600 |
| 03:33 PM | $170.41 | Up $0.39 | $170.41 | $170.24 | 800 |
| 03:33 PM | $170.41 | Up $0.00 | $170.41 | $170.24 | 0 |
| 03:32 PM | $170.02 | Down $ -0.08 | $170.41 | $170.02 | 2,000 |
| 03:31 PM | $170.10 | Down $ -0.30 | $170.10 | $170.07 | 2,200 |
| 03:30 PM | $170.40 | Up $0.32 | $170.40 | $170.21 | 600 |
| 03:29 PM | $170.08 | Up $0.44 | $170.08 | $170.07 | 200 |
| 03:28 PM | $169.64 | Up $0.61 | $169.64 | $169.08 | 400 |
| 03:27 PM | $169.03 | Up $0.27 | $169.25 | $168.17 | 26,900 |
| 03:26 PM | $168.76 | Down $ -0.20 | $169.46 | $168.76 | 11,500 |
| 03:25 PM | $168.96 | Down $ -0.07 | $169.13 | $168.96 | 2,200 |
| 03:24 PM | $169.04 | Down $0.00 | $169.04 | $169.04 | 100 |
| 03:23 PM | $169.04 | Down $ -0.01 | $169.06 | $169.04 | 700 |
| 03:21 PM | $169.05 | Down $ -0.38 | $169.11 | $169.05 | 1,200 |
| 03:21 PM | $169.05 | Up $0.00 | $169.11 | $169.05 | 0 |
| 03:20 PM | $169.43 | Down $ -0.07 | $169.43 | $169.43 | 1,100 |
| 03:18 PM | $169.50 | Down $ -0.35 | $169.52 | $169.50 | 800 |
| 03:18 PM | $169.50 | Up $0.00 | $169.52 | $169.50 | 0 |
| 03:17 PM | $169.85 | Down $ -0.40 | $170.17 | $169.85 | 1,800 |
| 03:15 PM | $170.25 | Down $ -0.23 | $170.27 | $170.24 | 700 |
| 03:15 PM | $170.25 | Up $0.00 | $170.27 | $170.24 | 0 |
| 03:14 PM | $170.48 | Down $ -0.35 | $170.83 | $170.46 | 2,000 |
| 03:13 PM | $170.83 | Down $ -0.01 | $170.83 | $170.83 | 100 |
| 03:12 PM | $170.84 | Up $0.35 | $170.84 | $170.84 | 100 |
| 03:10 PM | $170.49 | Up $0.15 | $170.49 | $170.34 | 400 |
| 03:10 PM | $170.49 | Up $0.00 | $170.49 | $170.34 | 0 |
| 03:09 PM | $170.34 | Up $0.35 | $170.34 | $170.12 | 700 |
| 03:08 PM | $169.99 | Down $ -0.13 | $170.03 | $169.99 | 2,300 |
| 03:07 PM | $170.12 | Down $ -0.14 | $170.13 | $170.00 | 3,900 |
| 03:04 PM | $170.27 | Up $0.22 | $170.27 | $170.06 | 200 |
| 03:04 PM | $170.27 | Up $0.00 | $170.27 | $170.06 | 0 |
| 03:04 PM | $170.27 | Up $0.00 | $170.27 | $170.06 | 0 |
| 03:03 PM | $170.04 | Down $ -0.06 | $170.06 | $170.04 | 1,100 |
| 03:01 PM | $170.10 | Down $ -0.39 | $170.10 | $170.10 | 100 |
| 03:01 PM | $170.10 | Up $0.00 | $170.10 | $170.10 | 0 |
| 02:59 PM | $170.49 | Up $0.00 | $170.49 | $170.15 | 1,800 |
| 02:59 PM | $170.49 | Up $0.00 | $170.49 | $170.15 | 0 |
| 02:58 PM | $170.49 | Up $0.74 | $170.60 | $170.39 | 1,300 |
| 02:55 PM | $169.75 | Down $ -0.74 | $169.75 | $169.75 | 100 |
| 02:55 PM | $169.75 | Up $0.00 | $169.75 | $169.75 | 0 |
| 02:55 PM | $169.75 | Up $0.00 | $169.75 | $169.75 | 0 |
| 02:54 PM | $170.49 | Down $ -0.02 | $170.51 | $170.49 | 700 |
| 02:53 PM | $170.51 | Down $ -0.28 | $170.63 | $170.51 | 1,500 |
| 02:52 PM | $170.79 | Up $0.14 | $170.79 | $170.79 | 200 |
| 02:51 PM | $170.65 | Up $0.15 | $170.85 | $170.64 | 1,300 |
| 02:50 PM | $170.50 | Down $ -0.56 | $170.87 | $170.50 | 3,700 |
| 02:49 PM | $171.06 | Up $0.46 | $171.06 | $171.06 | 100 |
| 02:47 PM | $170.60 | Up $0.30 | $170.67 | $170.58 | 1,200 |
| 02:47 PM | $170.60 | Up $0.00 | $170.67 | $170.58 | 0 |
| 02:45 PM | $170.30 | Down $ -0.30 | $170.60 | $170.30 | 1,300 |
| 02:45 PM | $170.30 | Up $0.00 | $170.60 | $170.30 | 0 |
| 02:44 PM | $170.60 | Up $0.41 | $170.60 | $170.20 | 300 |
| 02:43 PM | $170.19 | Up $0.19 | $170.19 | $170.13 | 600 |
| 02:42 PM | $170.00 | Up $0.55 | $170.00 | $169.80 | 900 |
| 02:40 PM | $169.45 | Up $0.07 | $169.75 | $169.37 | 2,800 |
| 02:40 PM | $169.45 | Up $0.00 | $169.75 | $169.37 | 0 |
| 02:39 PM | $169.38 | Up $0.03 | $169.93 | $169.38 | 4,200 |
| 02:38 PM | $169.35 | Up $0.10 | $169.35 | $169.15 | 700 |
| 02:37 PM | $169.25 | Down $ -0.02 | $169.29 | $169.08 | 1,800 |
| 02:36 PM | $169.27 | Down $ -0.25 | $169.39 | $169.27 | 1,800 |
| 02:35 PM | $169.52 | Up $0.35 | $169.52 | $169.31 | 1,500 |
| 02:34 PM | $169.17 | Down $ -0.26 | $169.45 | $169.17 | 19,000 |
| 02:33 PM | $169.43 | Down $ -0.02 | $169.44 | $169.43 | 500 |
| 02:32 PM | $169.45 | Up $0.10 | $169.45 | $169.45 | 200 |
| 02:31 PM | $169.35 | Up $0.10 | $169.45 | $169.20 | 2,600 |
| 02:30 PM | $169.25 | Up $0.05 | $169.25 | $169.07 | 1,300 |
| 02:29 PM | $169.20 | Down $ -0.15 | $169.30 | $169.20 | 900 |
| 02:27 PM | $169.35 | Up $0.01 | $169.35 | $169.24 | 1,600 |
| 02:27 PM | $169.35 | Up $0.00 | $169.35 | $169.24 | 0 |
| 02:26 PM | $169.34 | Up $0.19 | $169.50 | $169.20 | 3,500 |
| 02:25 PM | $169.15 | Down $ -0.14 | $169.20 | $168.94 | 3,000 |
| 02:24 PM | $169.29 | Up $0.05 | $169.29 | $169.27 | 600 |
| 02:23 PM | $169.24 | Down $ -0.04 | $169.36 | $169.20 | 1,800 |
| 02:22 PM | $169.28 | Down $ -0.07 | $169.51 | $169.28 | 3,100 |
| 02:21 PM | $169.35 | Down $ -0.16 | $169.56 | $169.35 | 1,200 |
| 02:20 PM | $169.51 | Down $ -0.15 | $169.66 | $169.45 | 1,800 |
| 02:19 PM | $169.66 | Down $ -0.06 | $169.80 | $169.66 | 800 |
| 02:18 PM | $169.72 | Down $ -0.28 | $169.81 | $169.72 | 2,300 |
| 02:17 PM | $170.00 | Up $0.03 | $170.00 | $169.99 | 300 |
| 02:16 PM | $169.97 | Up $0.00 | $169.97 | $169.97 | 100 |
| 02:15 PM | $169.97 | Up $0.22 | $169.97 | $169.86 | 800 |
| 02:14 PM | $169.75 | Up $0.23 | $169.75 | $169.75 | 300 |
| 02:13 PM | $169.52 | Down $ -0.06 | $169.75 | $169.52 | 600 |
| 02:12 PM | $169.58 | Up $0.10 | $169.58 | $169.57 | 500 |
| 02:11 PM | $169.48 | Up $0.23 | $169.56 | $169.41 | 1,400 |
| 02:10 PM | $169.25 | Up $0.03 | $169.25 | $169.14 | 600 |
| 02:09 PM | $169.22 | Up $0.10 | $169.22 | $169.01 | 1,000 |
| 02:08 PM | $169.12 | Down $ -0.18 | $169.40 | $169.12 | 2,100 |
| 02:07 PM | $169.30 | Up $0.00 | $169.30 | $169.30 | 700 |
| 02:06 PM | $169.30 | Down $ -0.05 | $169.48 | $169.26 | 700 |
| 02:05 PM | $169.35 | Up $0.23 | $169.35 | $169.05 | 800 |
| 02:04 PM | $169.12 | Down $ -0.11 | $169.12 | $169.11 | 300 |
| 02:03 PM | $169.23 | Down $ -0.33 | $169.56 | $169.23 | 1,800 |
| 02:02 PM | $169.56 | Down $ -0.06 | $169.56 | $169.56 | 100 |
| 02:01 PM | $169.62 | Down $ -0.40 | $169.79 | $169.54 | 1,300 |
| 02:00 PM | $170.02 | Down $ -0.18 | $170.04 | $170.02 | 1,600 |
| 01:59 PM | $170.20 | Up $0.21 | $170.20 | $169.98 | 1,400 |
| 01:58 PM | $169.99 | Up $0.00 | $170.00 | $169.98 | 700 |
| 01:56 PM | $169.99 | Up $0.09 | $170.00 | $169.99 | 1,000 |
| 01:56 PM | $169.99 | Up $0.00 | $170.00 | $169.99 | 0 |
| 01:53 PM | $169.90 | Down $ -0.18 | $169.90 | $169.90 | 200 |
| 01:53 PM | $169.90 | Up $0.00 | $169.90 | $169.90 | 0 |
| 01:53 PM | $169.90 | Up $0.00 | $169.90 | $169.90 | 0 |
| 01:52 PM | $170.08 | Down $ -0.14 | $170.23 | $170.08 | 1,400 |
| 01:51 PM | $170.22 | Down $ -0.50 | $170.22 | $170.22 | 200 |
| 01:48 PM | $170.72 | Up $0.34 | $170.72 | $170.66 | 800 |
| 01:48 PM | $170.72 | Up $0.00 | $170.72 | $170.66 | 0 |
| 01:48 PM | $170.72 | Up $0.00 | $170.72 | $170.66 | 0 |
| 01:47 PM | $170.38 | Down $ -0.57 | $170.71 | $170.38 | 1,300 |
| 01:46 PM | $170.95 | Down $ -0.23 | $170.97 | $170.95 | 400 |
| 01:45 PM | $171.18 | Down $ -0.74 | $171.97 | $171.18 | 3,200 |
| 01:44 PM | $171.92 | Up $0.00 | $171.92 | $171.92 | 200 |
| 01:43 PM | $171.92 | Down $ -0.02 | $171.94 | $171.92 | 200 |
| 01:42 PM | $171.94 | Up $0.57 | $171.94 | $171.41 | 900 |
| 01:41 PM | $171.37 | Up $0.02 | $171.37 | $171.37 | 100 |
| 01:40 PM | $171.35 | Down $ -0.02 | $171.35 | $171.35 | 100 |
| 01:38 PM | $171.37 | Up $0.34 | $171.37 | $171.37 | 200 |
| 01:38 PM | $171.37 | Up $0.00 | $171.37 | $171.37 | 0 |
| 01:37 PM | $171.03 | Up $0.58 | $171.03 | $170.35 | 1,500 |
| 01:36 PM | $170.45 | Up $0.40 | $170.45 | $170.25 | 400 |
| 01:35 PM | $170.05 | Up $0.14 | $170.27 | $169.98 | 2,200 |
| 01:34 PM | $169.91 | Up $0.00 | $169.91 | $169.90 | 400 |
| 01:32 PM | $169.91 | Down $ -0.23 | $169.91 | $169.91 | 700 |
| 01:32 PM | $169.91 | Up $0.00 | $169.91 | $169.91 | 0 |
| 01:31 PM | $170.14 | Up $0.14 | $170.19 | $170.14 | 800 |
| 01:30 PM | $170.00 | Up $0.09 | $170.00 | $169.82 | 2,400 |
| 01:29 PM | $169.91 | Up $0.91 | $170.14 | $169.21 | 1,600 |
| 01:28 PM | $169.00 | Down $ -0.52 | $169.30 | $168.93 | 4,200 |
| 01:27 PM | $169.52 | Up $0.83 | $169.52 | $168.69 | 900 |
| 01:25 PM | $168.70 | Down $0.00 | $168.70 | $168.70 | 100 |
| 01:25 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 01:24 PM | $168.70 | Up $0.00 | $168.70 | $168.58 | 1,500 |
| 01:22 PM | $168.70 | Up $0.01 | $168.70 | $168.70 | 300 |
| 01:22 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 01:20 PM | $168.69 | Down $ -0.19 | $168.88 | $168.69 | 600 |
| 01:20 PM | $168.69 | Up $0.00 | $168.88 | $168.69 | 0 |
| 01:19 PM | $168.88 | Up $0.38 | $168.88 | $168.86 | 500 |
| 01:18 PM | $168.50 | Down $ -0.22 | $168.90 | $168.49 | 2,700 |
| 01:17 PM | $168.73 | Up $0.45 | $169.02 | $168.73 | 500 |
| 01:15 PM | $168.27 | Down $ -0.44 | $168.27 | $168.27 | 100 |
| 01:15 PM | $168.27 | Up $0.00 | $168.27 | $168.27 | 0 |
| 01:13 PM | $168.71 | Up $0.56 | $168.77 | $168.09 | 2,400 |
| 01:13 PM | $168.71 | Up $0.00 | $168.77 | $168.09 | 0 |
| 01:12 PM | $168.15 | Down $ -0.65 | $168.71 | $168.14 | 17,300 |
| 01:10 PM | $168.80 | Up $0.00 | $168.80 | $168.80 | 100 |
| 01:10 PM | $168.80 | Up $0.00 | $168.80 | $168.80 | 0 |
| 01:08 PM | $168.80 | Up $0.66 | $168.80 | $168.80 | 100 |
| 01:08 PM | $168.80 | Up $0.00 | $168.80 | $168.80 | 0 |
| 01:05 PM | $168.14 | Down $ -0.06 | $168.64 | $168.14 | 1,500 |
| 01:05 PM | $168.14 | Up $0.00 | $168.64 | $168.14 | 0 |
| 01:05 PM | $168.14 | Up $0.00 | $168.64 | $168.14 | 0 |
| 01:01 PM | $168.20 | Down $ -0.48 | $168.27 | $168.20 | 1,200 |
| 01:01 PM | $168.20 | Up $0.00 | $168.27 | $168.20 | 0 |
| 01:01 PM | $168.20 | Up $0.00 | $168.27 | $168.20 | 0 |
| 01:01 PM | $168.20 | Up $0.00 | $168.27 | $168.20 | 0 |
| 01:00 PM | $168.68 | Down $ -0.05 | $168.68 | $168.29 | 1,600 |
| 12:58 PM | $168.73 | Up $0.00 | $168.73 | $168.71 | 200 |
| 12:58 PM | $168.73 | Up $0.00 | $168.73 | $168.71 | 0 |
| 12:57 PM | $168.73 | Up $0.17 | $168.73 | $168.73 | 100 |
| 12:56 PM | $168.56 | Down $ -0.17 | $168.56 | $168.56 | 100 |
| 12:54 PM | $168.73 | Up $0.24 | $168.73 | $168.37 | 200 |
| 12:54 PM | $168.73 | Up $0.00 | $168.73 | $168.37 | 0 |
| 12:50 PM | $168.49 | Up $0.33 | $168.49 | $168.47 | 300 |
| 12:50 PM | $168.49 | Up $0.00 | $168.49 | $168.47 | 0 |
| 12:50 PM | $168.49 | Up $0.00 | $168.49 | $168.47 | 0 |
| 12:50 PM | $168.49 | Up $0.00 | $168.49 | $168.47 | 0 |
| 12:48 PM | $168.16 | Down $ -0.26 | $168.23 | $168.16 | 1,500 |
| 12:48 PM | $168.16 | Up $0.00 | $168.23 | $168.16 | 0 |
| 12:46 PM | $168.42 | Down $ -0.28 | $169.13 | $168.30 | 3,100 |
| 12:46 PM | $168.42 | Up $0.00 | $169.13 | $168.30 | 0 |
| 12:38 PM | $168.70 | Up $0.07 | $168.70 | $168.70 | 400 |
| 12:38 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 12:38 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 12:38 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 12:38 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 12:38 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 12:38 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 12:38 PM | $168.70 | Up $0.00 | $168.70 | $168.70 | 0 |
| 12:34 PM | $168.63 | Up $0.41 | $168.63 | $168.63 | 100 |
| 12:34 PM | $168.63 | Up $0.00 | $168.63 | $168.63 | 0 |
| 12:34 PM | $168.63 | Up $0.00 | $168.63 | $168.63 | 0 |
| 12:34 PM | $168.63 | Up $0.00 | $168.63 | $168.63 | 0 |
| 12:31 PM | $168.22 | Down $ -0.34 | $168.22 | $168.22 | 100 |
| 12:31 PM | $168.22 | Up $0.00 | $168.22 | $168.22 | 0 |
| 12:31 PM | $168.22 | Up $0.00 | $168.22 | $168.22 | 0 |
| 12:30 PM | $168.56 | Down $ -0.11 | $168.62 | $168.56 | 600 |
| 12:27 PM | $168.67 | Down $ -0.09 | $168.78 | $168.67 | 600 |
| 12:27 PM | $168.67 | Up $0.00 | $168.78 | $168.67 | 0 |
| 12:27 PM | $168.67 | Up $0.00 | $168.78 | $168.67 | 0 |
| 12:26 PM | $168.76 | Up $0.12 | $169.23 | $168.72 | 1,400 |
| 12:23 PM | $168.64 | Up $0.03 | $168.78 | $168.64 | 800 |
| 12:23 PM | $168.64 | Up $0.00 | $168.78 | $168.64 | 0 |
| 12:23 PM | $168.64 | Up $0.00 | $168.78 | $168.64 | 0 |
| 12:22 PM | $168.61 | Up $0.25 | $168.61 | $168.61 | 100 |
| 12:21 PM | $168.36 | Up $0.11 | $168.97 | $168.36 | 900 |
| 12:20 PM | $168.25 | Down $ -0.50 | $168.50 | $168.25 | 3,000 |
| 12:19 PM | $168.76 | Down $ -0.25 | $168.96 | $168.76 | 400 |
| 12:17 PM | $169.01 | Down $ -0.02 | $169.01 | $168.50 | 50,300 |
| 12:17 PM | $169.01 | Up $0.00 | $169.01 | $168.50 | 0 |
| 12:13 PM | $169.03 | Down $ -0.02 | $169.03 | $169.03 | 100 |
| 12:13 PM | $169.03 | Up $0.00 | $169.03 | $169.03 | 0 |
| 12:13 PM | $169.03 | Up $0.00 | $169.03 | $169.03 | 0 |
| 12:13 PM | $169.03 | Up $0.00 | $169.03 | $169.03 | 0 |
| 12:04 PM | $169.05 | Up $0.74 | $169.05 | $169.05 | 100 |
| 12:04 PM | $169.05 | Up $0.00 | $169.05 | $169.05 | 0 |
| 12:04 PM | $169.05 | Up $0.00 | $169.05 | $169.05 | 0 |
| 12:04 PM | $169.05 | Up $0.00 | $169.05 | $169.05 | 0 |
| 12:04 PM | $169.05 | Up $0.00 | $169.05 | $169.05 | 0 |
| 12:04 PM | $169.05 | Up $0.00 | $169.05 | $169.05 | 0 |
| 12:04 PM | $169.05 | Up $0.00 | $169.05 | $169.05 | 0 |
| 12:04 PM | $169.05 | Up $0.00 | $169.05 | $169.05 | 0 |
| 12:04 PM | $169.05 | Up $0.00 | $169.05 | $169.05 | 0 |
| 12:01 PM | $168.31 | Down $ -0.76 | $168.31 | $168.31 | 100 |
| 12:01 PM | $168.31 | Up $0.00 | $168.31 | $168.31 | 0 |
| 12:01 PM | $168.31 | Up $0.00 | $168.31 | $168.31 | 0 |
| 12:00 PM | $169.07 | Down $ -0.30 | $169.07 | $169.07 | 200 |
| 11:58 AM | $169.37 | Up $0.67 | $169.37 | $168.88 | 700 |
| 11:58 AM | $169.37 | Up $0.00 | $169.37 | $168.88 | 0 |
| 11:56 AM | $168.70 | Up $0.15 | $168.70 | $168.69 | 300 |
| 11:56 AM | $168.70 | Up $0.00 | $168.70 | $168.69 | 0 |
| 11:55 AM | $168.55 | Up $0.50 | $168.55 | $168.35 | 800 |
| 11:54 AM | $168.05 | Up $0.34 | $168.05 | $167.79 | 600 |
| 11:53 AM | $167.71 | Up $0.24 | $167.71 | $167.24 | 1,500 |
| 11:52 AM | $167.47 | Up $0.46 | $167.47 | $167.47 | 100 |
| 11:51 AM | $167.01 | Up $0.19 | $167.01 | $166.40 | 2,900 |
| 11:47 AM | $166.82 | Down $ -0.25 | $167.06 | $166.82 | 1,000 |
| 11:47 AM | $166.82 | Up $0.00 | $167.06 | $166.82 | 0 |
| 11:47 AM | $166.82 | Up $0.00 | $167.06 | $166.82 | 0 |
| 11:47 AM | $166.82 | Up $0.00 | $167.06 | $166.82 | 0 |
| 11:46 AM | $167.07 | Up $0.00 | $167.07 | $167.07 | 100 |
| 11:45 AM | $167.07 | Down $ -0.96 | $167.97 | $167.07 | 1,900 |
| 11:41 AM | $168.03 | Down $ -0.41 | $168.03 | $168.03 | 100 |
| 11:41 AM | $168.03 | Up $0.00 | $168.03 | $168.03 | 0 |
| 11:41 AM | $168.03 | Up $0.00 | $168.03 | $168.03 | 0 |
| 11:41 AM | $168.03 | Up $0.00 | $168.03 | $168.03 | 0 |
| 11:39 AM | $168.44 | Up $0.25 | $168.44 | $168.44 | 200 |
| 11:39 AM | $168.44 | Up $0.00 | $168.44 | $168.44 | 0 |
| 11:38 AM | $168.19 | Up $1.04 | $168.19 | $168.19 | 100 |
| 11:36 AM | $167.15 | Down $ -0.50 | $167.15 | $166.97 | 1,700 |
| 11:36 AM | $167.15 | Up $0.00 | $167.15 | $166.97 | 0 |
| 11:35 AM | $167.65 | Up $0.65 | $167.65 | $166.63 | 1,500 |
| 11:33 AM | $167.00 | Down $ -0.02 | $167.00 | $167.00 | 100 |
| 11:33 AM | $167.00 | Up $0.00 | $167.00 | $167.00 | 0 |
| 11:32 AM | $167.02 | Down $ -0.40 | $167.02 | $167.02 | 400 |
| 11:31 AM | $167.42 | Down $ -0.31 | $167.72 | $167.42 | 1,200 |
| 11:30 AM | $167.73 | Down $ -0.18 | $167.97 | $167.59 | 2,700 |
| 11:29 AM | $167.91 | Down $ -0.31 | $168.22 | $167.76 | 8,200 |
| 11:28 AM | $168.22 | Up $0.29 | $168.27 | $167.85 | 3,000 |
| 11:27 AM | $167.93 | Down $ -0.21 | $168.50 | $167.93 | 5,500 |
| 11:26 AM | $168.14 | Down $ -0.38 | $168.53 | $168.14 | 1,300 |
| 11:25 AM | $168.52 | Up $0.36 | $168.52 | $168.50 | 700 |
| 11:22 AM | $168.16 | Down $ -0.06 | $168.16 | $168.16 | 100 |
| 11:22 AM | $168.16 | Up $0.00 | $168.16 | $168.16 | 0 |
| 11:22 AM | $168.16 | Up $0.00 | $168.16 | $168.16 | 0 |
| 11:21 AM | $168.22 | Up $0.01 | $168.48 | $168.22 | 1,000 |
| 11:18 AM | $168.21 | Down $ -0.27 | $168.29 | $168.21 | 600 |
| 11:18 AM | $168.21 | Up $0.00 | $168.29 | $168.21 | 0 |
| 11:18 AM | $168.21 | Up $0.00 | $168.29 | $168.21 | 0 |
| 11:11 AM | $168.48 | Up $0.05 | $168.55 | $168.07 | 400 |
| 11:11 AM | $168.48 | Up $0.00 | $168.55 | $168.07 | 0 |
| 11:11 AM | $168.48 | Up $0.00 | $168.55 | $168.07 | 0 |
| 11:11 AM | $168.48 | Up $0.00 | $168.55 | $168.07 | 0 |
| 11:11 AM | $168.48 | Up $0.00 | $168.55 | $168.07 | 0 |
| 11:11 AM | $168.48 | Up $0.00 | $168.55 | $168.07 | 0 |
| 11:11 AM | $168.48 | Up $0.00 | $168.55 | $168.07 | 0 |
| 11:03 AM | $168.43 | Down $ -0.12 | $168.43 | $168.43 | 100 |
| 11:03 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:03 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:03 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:03 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:03 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:03 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:03 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:02 AM | $168.55 | Down $ -0.19 | $168.74 | $168.55 | 600 |
| 11:01 AM | $168.74 | Down $ -0.18 | $168.74 | $168.74 | 100 |
| 11:00 AM | $168.92 | Down $ -0.09 | $168.97 | $168.81 | 1,200 |
| 10:59 AM | $169.01 | Down $ -0.30 | $169.50 | $168.83 | 5,500 |
| 10:58 AM | $169.31 | Up $0.00 | $169.31 | $169.00 | 2,900 |
| 10:57 AM | $169.31 | Up $1.17 | $169.31 | $168.64 | 5,700 |
| 10:55 AM | $168.14 | Down $ -0.69 | $168.95 | $168.14 | 2,300 |
| 10:55 AM | $168.14 | Up $0.00 | $168.95 | $168.14 | 0 |
| 10:52 AM | $168.83 | Up $0.41 | $169.05 | $167.91 | 2,200 |
| 10:52 AM | $168.83 | Up $0.00 | $169.05 | $167.91 | 0 |
| 10:52 AM | $168.83 | Up $0.00 | $169.05 | $167.91 | 0 |
| 10:51 AM | $168.42 | Down $ -0.15 | $169.00 | $168.42 | 800 |
| 10:47 AM | $168.57 | Down $ -0.02 | $168.59 | $168.57 | 200 |
| 10:47 AM | $168.57 | Up $0.00 | $168.59 | $168.57 | 0 |
| 10:47 AM | $168.57 | Up $0.00 | $168.59 | $168.57 | 0 |
| 10:47 AM | $168.57 | Up $0.00 | $168.59 | $168.57 | 0 |
| 10:46 AM | $168.59 | Down $ -0.86 | $169.31 | $168.59 | 3,100 |
| 10:42 AM | $169.45 | Up $1.21 | $169.45 | $168.25 | 500 |
| 10:42 AM | $169.45 | Up $0.00 | $169.45 | $168.25 | 0 |
| 10:42 AM | $169.45 | Up $0.00 | $169.45 | $168.25 | 0 |
| 10:42 AM | $169.45 | Up $0.00 | $169.45 | $168.25 | 0 |
| 10:41 AM | $168.24 | Down $ -0.30 | $168.24 | $168.24 | 100 |
| 10:40 AM | $168.54 | Up $0.87 | $168.54 | $168.54 | 100 |
| 10:38 AM | $167.67 | Down $ -0.21 | $168.11 | $167.67 | 900 |
| 10:38 AM | $167.67 | Up $0.00 | $168.11 | $167.67 | 0 |
| 10:37 AM | $167.88 | Up $0.52 | $167.90 | $167.88 | 200 |
| 10:36 AM | $167.36 | Up $0.01 | $168.14 | $167.24 | 3,300 |
| 10:35 AM | $167.35 | Down $ -0.37 | $167.35 | $167.35 | 500 |
| 10:33 AM | $167.72 | Up $0.60 | $167.72 | $167.28 | 1,100 |
| 10:33 AM | $167.72 | Up $0.00 | $167.72 | $167.28 | 0 |
| 10:31 AM | $167.12 | Down $ -0.45 | $167.12 | $167.12 | 200 |
| 10:31 AM | $167.12 | Up $0.00 | $167.12 | $167.12 | 0 |
| 10:27 AM | $167.57 | Up $0.29 | $167.65 | $167.35 | 1,200 |
| 10:27 AM | $167.57 | Up $0.00 | $167.65 | $167.35 | 0 |
| 10:27 AM | $167.57 | Up $0.00 | $167.65 | $167.35 | 0 |
| 10:27 AM | $167.57 | Up $0.00 | $167.65 | $167.35 | 0 |
| 10:25 AM | $167.28 | Down $ -0.35 | $167.62 | $167.28 | 600 |
| 10:25 AM | $167.28 | Up $0.00 | $167.62 | $167.28 | 0 |
| 10:24 AM | $167.63 | Up $0.33 | $167.65 | $167.26 | 700 |
| 10:23 AM | $167.30 | Up $0.27 | $167.30 | $167.30 | 200 |
| 10:22 AM | $167.03 | Up $0.96 | $167.26 | $166.17 | 600 |
| 10:21 AM | $166.07 | Down $ -0.07 | $166.07 | $166.07 | 100 |
| 10:20 AM | $166.14 | Down $ -0.27 | $166.14 | $166.14 | 100 |
| 10:19 AM | $166.41 | Up $0.33 | $166.41 | $166.10 | 200 |
| 10:17 AM | $166.08 | Down $ -0.22 | $166.32 | $166.08 | 300 |
| 10:17 AM | $166.08 | Up $0.00 | $166.32 | $166.08 | 0 |
| 10:16 AM | $166.30 | Up $0.58 | $166.57 | $166.03 | 2,600 |
| 10:15 AM | $165.72 | Down $ -0.64 | $165.72 | $165.72 | 100 |
| 10:14 AM | $166.36 | Down $ -0.28 | $166.53 | $165.60 | 2,300 |
| 10:13 AM | $166.64 | Up $0.03 | $166.77 | $166.54 | 600 |
| 10:12 AM | $166.61 | Down $ -0.67 | $167.14 | $166.61 | 1,500 |
| 10:11 AM | $167.28 | Up $1.31 | $167.28 | $166.49 | 1,400 |
| 10:09 AM | $165.97 | Down $ -0.43 | $165.97 | $165.97 | 100 |
| 10:09 AM | $165.97 | Up $0.00 | $165.97 | $165.97 | 0 |
| 10:08 AM | $166.40 | Up $0.04 | $166.43 | $165.69 | 600 |
| 10:06 AM | $166.36 | Down $ -0.20 | $166.36 | $165.63 | 300 |
| 10:06 AM | $166.36 | Up $0.00 | $166.36 | $165.63 | 0 |
| 10:05 AM | $166.56 | Down $ -0.07 | $166.74 | $166.14 | 400 |
| 10:04 AM | $166.64 | Down $ -0.56 | $167.26 | $166.64 | 1,800 |
| 10:02 AM | $167.19 | Down $ -0.41 | $167.52 | $167.19 | 600 |
| 10:02 AM | $167.19 | Up $0.00 | $167.52 | $167.19 | 0 |
| 10:01 AM | $167.60 | Up $1.60 | $167.60 | $165.60 | 3,700 |
| 09:58 AM | $166.00 | Up $0.19 | $166.01 | $166.00 | 200 |
| 09:58 AM | $166.00 | Up $0.00 | $166.01 | $166.00 | 0 |
| 09:58 AM | $166.00 | Up $0.00 | $166.01 | $166.00 | 0 |
| 09:56 AM | $165.81 | Up $0.14 | $165.81 | $165.81 | 100 |
| 09:56 AM | $165.81 | Up $0.00 | $165.81 | $165.81 | 0 |
| 09:55 AM | $165.67 | Down $ -0.02 | $165.67 | $165.67 | 100 |
| 09:51 AM | $165.69 | Down $ -0.85 | $166.01 | $165.69 | 200 |
| 09:51 AM | $165.69 | Up $0.00 | $166.01 | $165.69 | 0 |
| 09:51 AM | $165.69 | Up $0.00 | $166.01 | $165.69 | 0 |
| 09:51 AM | $165.69 | Up $0.00 | $166.01 | $165.69 | 0 |
| 09:49 AM | $166.54 | Down $ -0.42 | $167.03 | $166.54 | 200 |
| 09:49 AM | $166.54 | Up $0.00 | $167.03 | $166.54 | 0 |
| 09:45 AM | $166.96 | Down $ -0.60 | $167.19 | $166.96 | 200 |
| 09:45 AM | $166.96 | Up $0.00 | $167.19 | $166.96 | 0 |
| 09:45 AM | $166.96 | Up $0.00 | $167.19 | $166.96 | 0 |
| 09:45 AM | $166.96 | Up $0.00 | $167.19 | $166.96 | 0 |
| 09:42 AM | $167.56 | Up $0.18 | $167.56 | $167.14 | 1,300 |
| 09:42 AM | $167.56 | Up $0.00 | $167.56 | $167.14 | 0 |
| 09:42 AM | $167.56 | Up $0.00 | $167.56 | $167.14 | 0 |
| 09:41 AM | $167.39 | Down $ -2.00 | $168.45 | $167.39 | 400 |
| 09:38 AM | $169.38 | Down $ -0.60 | $169.38 | $169.38 | 100 |
| 09:38 AM | $169.38 | Up $0.00 | $169.38 | $169.38 | 0 |
| 09:38 AM | $169.38 | Up $0.00 | $169.38 | $169.38 | 0 |
| 09:37 AM | $169.98 | Down $ -0.08 | $170.00 | $169.98 | 800 |
| 09:36 AM | $170.06 | Up $0.22 | $170.06 | $169.74 | 600 |
| 09:34 AM | $169.84 | Up $1.72 | $169.84 | $169.09 | 3,600 |
| 09:34 AM | $169.84 | Up $0.00 | $169.84 | $169.09 | 0 |
| 09:33 AM | $168.12 | Up $0.21 | $168.13 | $168.12 | 1,300 |
| 09:32 AM | $167.91 | Down $ -0.09 | $167.92 | $167.91 | 500 |
| 09:31 AM | $168.00 | Down $ -1.03 | $168.90 | $168.00 | 400 |
| 09:30 AM | $169.03 | Down $ -1.46 | $169.03 | $168.59 | 600 |
| Previous close | $170.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $171.60 | $169.07 | $172.10 | $168.09 | 357,400 |
| 01/04/2026 | $170.49 | $176.25 | $176.77 | $169.92 | 113,800 |
| 31/03/2026 | $177.59 | $174.97 | $178.52 | $174.62 | 195,100 |
| 30/03/2026 | $174.42 | $176.52 | $176.52 | $172.70 | 79,800 |
| 27/03/2026 | $175.78 | $177.21 | $177.65 | $173.96 | 110,800 |
| 26/03/2026 | $183.55 | $183.00 | $184.29 | $180.25 | 101,500 |
| 25/03/2026 | $190.23 | $190.75 | $192.70 | $189.56 | 139,800 |
| 24/03/2026 | $192.41 | $193.50 | $194.69 | $191.98 | 51,900 |
| 23/03/2026 | $195.66 | $196.30 | $197.01 | $193.12 | 82,800 |
| 20/03/2026 | $192.12 | $196.36 | $196.36 | $190.55 | 63,900 |
| 19/03/2026 | $190.54 | $191.16 | $192.55 | $189.78 | 80,600 |
| 18/03/2026 | $192.84 | $198.31 | $200.38 | $192.43 | 201,400 |
| 17/03/2026 | $222.09 | $223.36 | $225.46 | $221.50 | 41,300 |
| 16/03/2026 | $215.88 | $215.37 | $217.01 | $214.64 | 22,300 |
| 13/03/2026 | $211.06 | $210.46 | $211.44 | $209.48 | 36,600 |
| 12/03/2026 | $208.66 | $213.57 | $213.72 | $207.70 | 109,100 |
| 11/03/2026 | $218.93 | $220.75 | $223.16 | $216.45 | 32,400 |
| 10/03/2026 | $219.81 | $223.15 | $223.53 | $219.41 | 45,300 |
| 09/03/2026 | $223.21 | $218.00 | $223.86 | $218.00 | 21,800 |
| 06/03/2026 | $224.83 | $228.13 | $228.45 | $223.89 | 36,000 |
| 05/03/2026 | $229.58 | $229.58 | $230.87 | $227.07 | 28,000 |
| 04/03/2026 | $230.28 | $236.27 | $236.27 | $229.72 | 33,400 |
| 03/03/2026 | $235.45 | $231.19 | $237.51 | $230.98 | 54,700 |
| 02/03/2026 | $237.59 | $236.00 | $240.19 | $235.53 | 36,000 |
| 27/02/2026 | $238.09 | $239.97 | $242.35 | $237.71 | 91,200 |
| 26/02/2026 | $240.82 | $233.47 | $241.47 | $233.47 | 25,500 |
| 25/02/2026 | $230.92 | $230.99 | $231.59 | $228.52 | 66,600 |
| 24/02/2026 | $234.90 | $235.15 | $236.03 | $234.00 | 30,600 |
| 23/02/2026 | $235.40 | $234.17 | $236.97 | $234.17 | 18,600 |
| 20/02/2026 | $238.01 | $237.70 | $239.26 | $236.92 | 19,500 |
Graphs are not available, please refer to the detailed table