Find a quote

BOYD GROUP SERVICES INC

286.40 Down -3.64 (-1.27 %)

Delayed : 2024/03/28 16:00:02

  • Previous close $290.04
  • Opening $288.88
  • Price Bid $285.73
  • Price Ask $285.73
  • Size Bid 1
  • Size Ask 1
  • Today High $291.53
  • Today Low $284.67
  • 52 Weeks High $324.75
  • 52 Weeks Low $208.75
  • Volume 59,119

Fundamentals

  • P/E Ratio : 52.83
  • Earnings/Share : 1.56
  • Dividends/Share : $0.15
  • Current Div. Yield : 0.21
  • Market Cap (M) : 6,227.80
  • Shares Out (M) : 21.47
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/27

Intraday history

Hour Last Change High Low Volume
04:00 PM $286.40 Up $0.00 $286.40 $286.40 6,300
03:59 PM $286.40 Down $ -0.31 $286.54 $286.21 1,200
03:50 PM $286.71 Down $ -0.31 $287.00 $286.36 900
03:50 PM $286.71 Up $0.00 $287.00 $286.36 0
03:50 PM $286.71 Up $0.00 $287.00 $286.36 0
03:50 PM $286.71 Up $0.00 $287.00 $286.36 0
03:50 PM $286.71 Up $0.00 $287.00 $286.36 0
03:50 PM $286.71 Up $0.00 $287.00 $286.36 0
03:50 PM $286.71 Up $0.00 $287.00 $286.36 0
03:50 PM $286.71 Up $0.00 $287.00 $286.36 0
03:50 PM $286.71 Up $0.00 $287.00 $286.36 0
03:47 PM $287.02 Up $0.07 $287.02 $286.84 500
03:47 PM $287.02 Up $0.00 $287.02 $286.84 0
03:47 PM $287.02 Up $0.00 $287.02 $286.84 0
03:46 PM $286.95 Up $0.00 $286.96 $286.95 400
03:44 PM $286.95 Up $0.73 $286.95 $286.41 1,100
03:44 PM $286.95 Up $0.00 $286.95 $286.41 0
03:43 PM $286.22 Down $ -0.19 $286.35 $286.22 400
03:33 PM $286.41 Up $0.30 $286.41 $286.40 200
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:33 PM $286.41 Up $0.00 $286.41 $286.40 0
03:32 PM $286.11 Up $0.11 $286.12 $286.11 300
03:28 PM $286.00 Up $0.00 $286.00 $286.00 100
03:28 PM $286.00 Up $0.00 $286.00 $286.00 0
03:28 PM $286.00 Up $0.00 $286.00 $286.00 0
03:28 PM $286.00 Up $0.00 $286.00 $286.00 0
03:24 PM $286.00 Down $ -0.13 $286.00 $286.00 200
03:24 PM $286.00 Up $0.00 $286.00 $286.00 0
03:24 PM $286.00 Up $0.00 $286.00 $286.00 0
03:24 PM $286.00 Up $0.00 $286.00 $286.00 0
03:23 PM $286.13 Down $ -0.37 $286.14 $286.03 800
03:20 PM $286.50 Up $0.35 $286.60 $286.40 500
03:20 PM $286.50 Up $0.00 $286.60 $286.40 0
03:20 PM $286.50 Up $0.00 $286.60 $286.40 0
03:19 PM $286.15 Down $ -0.31 $286.51 $286.15 3,900
03:18 PM $286.46 Up $0.26 $286.46 $286.46 500
03:17 PM $286.20 Up $0.20 $286.20 $286.19 200
03:15 PM $286.00 Up $0.00 $286.00 $286.00 200
03:15 PM $286.00 Up $0.00 $286.00 $286.00 0
03:12 PM $286.00 Up $0.00 $286.00 $286.00 200
03:12 PM $286.00 Up $0.00 $286.00 $286.00 0
03:12 PM $286.00 Up $0.00 $286.00 $286.00 0
03:10 PM $286.00 Down $ -0.27 $286.10 $286.00 200
03:10 PM $286.00 Up $0.00 $286.10 $286.00 0
03:08 PM $286.27 Up $0.27 $286.27 $286.24 400
03:08 PM $286.27 Up $0.00 $286.27 $286.24 0
03:03 PM $286.00 Down $ -0.10 $286.00 $286.00 100
03:03 PM $286.00 Up $0.00 $286.00 $286.00 0
03:03 PM $286.00 Up $0.00 $286.00 $286.00 0
03:03 PM $286.00 Up $0.00 $286.00 $286.00 0
03:03 PM $286.00 Up $0.00 $286.00 $286.00 0
03:01 PM $286.10 Down $ -0.19 $286.11 $286.10 400
03:01 PM $286.10 Up $0.00 $286.11 $286.10 0
02:58 PM $286.29 Up $0.29 $286.29 $286.24 700
02:58 PM $286.29 Up $0.00 $286.29 $286.24 0
02:58 PM $286.29 Up $0.00 $286.29 $286.24 0
02:56 PM $286.00 Down $ -0.26 $286.21 $286.00 1,300
02:56 PM $286.00 Up $0.00 $286.21 $286.00 0
02:55 PM $286.26 Up $0.06 $286.26 $286.00 800
02:48 PM $286.20 Up $0.20 $286.20 $286.20 100
02:48 PM $286.20 Up $0.00 $286.20 $286.20 0
02:48 PM $286.20 Up $0.00 $286.20 $286.20 0
02:48 PM $286.20 Up $0.00 $286.20 $286.20 0
02:48 PM $286.20 Up $0.00 $286.20 $286.20 0
02:48 PM $286.20 Up $0.00 $286.20 $286.20 0
02:48 PM $286.20 Up $0.00 $286.20 $286.20 0
02:45 PM $286.00 Up $0.02 $286.00 $286.00 200
02:45 PM $286.00 Up $0.00 $286.00 $286.00 0
02:45 PM $286.00 Up $0.00 $286.00 $286.00 0
02:38 PM $285.98 Up $0.12 $285.98 $285.98 200
02:38 PM $285.98 Up $0.00 $285.98 $285.98 0
02:38 PM $285.98 Up $0.00 $285.98 $285.98 0
02:38 PM $285.98 Up $0.00 $285.98 $285.98 0
02:38 PM $285.98 Up $0.00 $285.98 $285.98 0
02:38 PM $285.98 Up $0.00 $285.98 $285.98 0
02:38 PM $285.98 Up $0.00 $285.98 $285.98 0
02:31 PM $285.86 Up $0.01 $285.86 $285.86 200
02:31 PM $285.86 Up $0.00 $285.86 $285.86 0
02:31 PM $285.86 Up $0.00 $285.86 $285.86 0
02:31 PM $285.86 Up $0.00 $285.86 $285.86 0
02:31 PM $285.86 Up $0.00 $285.86 $285.86 0
02:31 PM $285.86 Up $0.00 $285.86 $285.86 0
02:31 PM $285.86 Up $0.00 $285.86 $285.86 0
02:27 PM $285.85 Up $0.42 $285.85 $285.85 200
02:27 PM $285.85 Up $0.00 $285.85 $285.85 0
02:27 PM $285.85 Up $0.00 $285.85 $285.85 0
02:27 PM $285.85 Up $0.00 $285.85 $285.85 0
02:14 PM $285.43 Down $ -0.33 $285.43 $285.43 400
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:14 PM $285.43 Up $0.00 $285.43 $285.43 0
02:13 PM $285.76 Up $0.75 $285.76 $285.76 200
02:12 PM $285.01 Down $ -0.80 $285.01 $285.01 100
02:11 PM $285.81 Up $0.13 $285.81 $285.80 300
02:08 PM $285.68 Up $0.16 $285.68 $285.68 100
02:08 PM $285.68 Up $0.00 $285.68 $285.68 0
02:08 PM $285.68 Up $0.00 $285.68 $285.68 0
02:03 PM $285.52 Up $0.27 $285.52 $285.10 700
02:03 PM $285.52 Up $0.00 $285.52 $285.10 0
02:03 PM $285.52 Up $0.00 $285.52 $285.10 0
02:03 PM $285.52 Up $0.00 $285.52 $285.10 0
02:03 PM $285.52 Up $0.00 $285.52 $285.10 0
01:59 PM $285.25 Down $ -0.26 $285.25 $285.10 800
01:59 PM $285.25 Up $0.00 $285.25 $285.10 0
01:59 PM $285.25 Up $0.00 $285.25 $285.10 0
01:59 PM $285.25 Up $0.00 $285.25 $285.10 0
01:58 PM $285.51 Up $0.09 $285.51 $285.51 200
01:53 PM $285.42 Up $0.14 $285.42 $285.42 1,000
01:53 PM $285.42 Up $0.00 $285.42 $285.42 0
01:53 PM $285.42 Up $0.00 $285.42 $285.42 0
01:53 PM $285.42 Up $0.00 $285.42 $285.42 0
01:53 PM $285.42 Up $0.00 $285.42 $285.42 0
01:52 PM $285.28 Up $0.29 $285.28 $285.17 300
01:51 PM $284.99 Down $ -0.01 $284.99 $284.67 400
01:49 PM $285.00 Down $ -0.37 $285.00 $285.00 200
01:49 PM $285.00 Up $0.00 $285.00 $285.00 0
01:46 PM $285.37 Down $ -0.09 $285.37 $285.37 200
01:46 PM $285.37 Up $0.00 $285.37 $285.37 0
01:46 PM $285.37 Up $0.00 $285.37 $285.37 0
01:45 PM $285.46 Up $0.06 $285.46 $285.46 100
01:43 PM $285.40 Up $0.46 $285.40 $285.40 100
01:43 PM $285.40 Up $0.00 $285.40 $285.40 0
01:38 PM $284.94 Down $ -0.56 $285.43 $284.94 300
01:38 PM $284.94 Up $0.00 $285.43 $284.94 0
01:38 PM $284.94 Up $0.00 $285.43 $284.94 0
01:38 PM $284.94 Up $0.00 $285.43 $284.94 0
01:38 PM $284.94 Up $0.00 $285.43 $284.94 0
01:32 PM $285.50 Down $ -0.30 $285.50 $285.50 100
01:32 PM $285.50 Up $0.00 $285.50 $285.50 0
01:32 PM $285.50 Up $0.00 $285.50 $285.50 0
01:32 PM $285.50 Up $0.00 $285.50 $285.50 0
01:32 PM $285.50 Up $0.00 $285.50 $285.50 0
01:32 PM $285.50 Up $0.00 $285.50 $285.50 0
01:29 PM $285.79 Up $0.01 $285.79 $285.78 300
01:29 PM $285.79 Up $0.00 $285.79 $285.78 0
01:29 PM $285.79 Up $0.00 $285.79 $285.78 0
01:28 PM $285.78 Up $0.19 $285.78 $285.63 400
01:26 PM $285.59 Down $ -0.40 $285.59 $285.31 300
01:26 PM $285.59 Up $0.00 $285.59 $285.31 0
01:23 PM $285.99 Down $ -0.19 $285.99 $285.99 100
01:23 PM $285.99 Up $0.00 $285.99 $285.99 0
01:23 PM $285.99 Up $0.00 $285.99 $285.99 0
01:14 PM $286.18 Up $0.18 $286.18 $286.18 100
01:14 PM $286.18 Up $0.00 $286.18 $286.18 0
01:14 PM $286.18 Up $0.00 $286.18 $286.18 0
01:14 PM $286.18 Up $0.00 $286.18 $286.18 0
01:14 PM $286.18 Up $0.00 $286.18 $286.18 0
01:14 PM $286.18 Up $0.00 $286.18 $286.18 0
01:14 PM $286.18 Up $0.00 $286.18 $286.18 0
01:14 PM $286.18 Up $0.00 $286.18 $286.18 0
01:14 PM $286.18 Up $0.00 $286.18 $286.18 0
01:11 PM $286.00 Up $0.06 $286.00 $286.00 200
01:11 PM $286.00 Up $0.00 $286.00 $286.00 0
01:11 PM $286.00 Up $0.00 $286.00 $286.00 0
01:08 PM $285.94 Down $ -0.06 $285.94 $285.94 200
01:08 PM $285.94 Up $0.00 $285.94 $285.94 0
01:08 PM $285.94 Up $0.00 $285.94 $285.94 0
01:07 PM $286.00 Up $0.00 $286.00 $286.00 200
01:03 PM $286.00 Up $0.00 $286.00 $286.00 100
01:03 PM $286.00 Up $0.00 $286.00 $286.00 0
01:03 PM $286.00 Up $0.00 $286.00 $286.00 0
01:03 PM $286.00 Up $0.00 $286.00 $286.00 0
12:57 PM $286.00 Up $0.01 $286.00 $286.00 200
12:57 PM $286.00 Up $0.00 $286.00 $286.00 0
12:57 PM $286.00 Up $0.00 $286.00 $286.00 0
12:57 PM $286.00 Up $0.00 $286.00 $286.00 0
12:57 PM $286.00 Up $0.00 $286.00 $286.00 0
12:57 PM $286.00 Up $0.00 $286.00 $286.00 0
12:53 PM $285.99 Down $ -0.50 $285.99 $285.98 300
12:53 PM $285.99 Up $0.00 $285.99 $285.98 0
12:53 PM $285.99 Up $0.00 $285.99 $285.98 0
12:53 PM $285.99 Up $0.00 $285.99 $285.98 0
12:43 PM $286.49 Down $ -0.12 $286.49 $286.49 100
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:43 PM $286.49 Up $0.00 $286.49 $286.49 0
12:24 PM $286.61 Up $0.11 $286.61 $286.61 100
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:24 PM $286.61 Up $0.00 $286.61 $286.61 0
12:11 PM $286.50 Up $0.50 $286.55 $286.50 1,400
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:11 PM $286.50 Up $0.00 $286.55 $286.50 0
12:10 PM $286.00 Up $0.03 $286.00 $286.00 100
12:09 PM $285.97 Down $ -0.49 $285.97 $285.97 600
12:07 PM $286.46 Up $0.52 $286.46 $286.37 200
12:07 PM $286.46 Up $0.00 $286.46 $286.37 0
12:02 PM $285.94 Up $0.58 $285.94 $285.81 500
12:02 PM $285.94 Up $0.00 $285.94 $285.81 0
12:02 PM $285.94 Up $0.00 $285.94 $285.81 0
12:02 PM $285.94 Up $0.00 $285.94 $285.81 0
12:02 PM $285.94 Up $0.00 $285.94 $285.81 0
11:59 AM $285.36 Down $ -0.54 $285.36 $285.36 700
11:59 AM $285.36 Up $0.00 $285.36 $285.36 0
11:59 AM $285.36 Up $0.00 $285.36 $285.36 0
11:58 AM $285.90 Up $0.40 $286.09 $285.44 700
11:56 AM $285.50 Down $ -0.64 $285.50 $285.50 100
11:56 AM $285.50 Up $0.00 $285.50 $285.50 0
11:55 AM $286.14 Down $ -0.36 $286.50 $286.14 3,900
11:47 AM $286.50 Up $0.08 $286.50 $286.50 500
11:47 AM $286.50 Up $0.00 $286.50 $286.50 0
11:47 AM $286.50 Up $0.00 $286.50 $286.50 0
11:47 AM $286.50 Up $0.00 $286.50 $286.50 0
11:47 AM $286.50 Up $0.00 $286.50 $286.50 0
11:47 AM $286.50 Up $0.00 $286.50 $286.50 0
11:47 AM $286.50 Up $0.00 $286.50 $286.50 0
11:47 AM $286.50 Up $0.00 $286.50 $286.50 0
11:35 AM $286.42 Up $0.73 $286.42 $286.39 700
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:35 AM $286.42 Up $0.00 $286.42 $286.39 0
11:32 AM $285.69 Down $ -0.10 $285.69 $285.69 100
11:32 AM $285.69 Up $0.00 $285.69 $285.69 0
11:32 AM $285.69 Up $0.00 $285.69 $285.69 0
11:21 AM $285.79 Up $0.17 $286.40 $285.78 6,700
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:21 AM $285.79 Up $0.00 $286.40 $285.78 0
11:20 AM $285.62 Up $0.62 $285.62 $284.82 900
10:59 AM $285.00 Up $0.00 $285.00 $285.00 4,000
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:59 AM $285.00 Up $0.00 $285.00 $285.00 0
10:57 AM $285.00 Down $ -1.08 $285.00 $285.00 100
10:57 AM $285.00 Up $0.00 $285.00 $285.00 0
10:53 AM $286.08 Down $ -1.00 $286.88 $286.00 1,100
10:53 AM $286.08 Up $0.00 $286.88 $286.00 0
10:53 AM $286.08 Up $0.00 $286.88 $286.00 0
10:53 AM $286.08 Up $0.00 $286.88 $286.00 0
10:44 AM $287.08 Down $ -0.23 $287.08 $287.08 100
10:44 AM $287.08 Up $0.00 $287.08 $287.08 0
10:44 AM $287.08 Up $0.00 $287.08 $287.08 0
10:44 AM $287.08 Up $0.00 $287.08 $287.08 0
10:44 AM $287.08 Up $0.00 $287.08 $287.08 0
10:44 AM $287.08 Up $0.00 $287.08 $287.08 0
10:44 AM $287.08 Up $0.00 $287.08 $287.08 0
10:44 AM $287.08 Up $0.00 $287.08 $287.08 0
10:44 AM $287.08 Up $0.00 $287.08 $287.08 0
10:43 AM $287.31 Up $0.67 $287.31 $287.30 300
10:42 AM $286.64 Up $0.51 $286.64 $286.64 100
10:40 AM $286.13 Down $ -1.74 $287.18 $285.58 1,100
10:40 AM $286.13 Up $0.00 $287.18 $285.58 0
10:28 AM $287.87 Down $ -2.13 $287.87 $287.87 100
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:28 AM $287.87 Up $0.00 $287.87 $287.87 0
10:07 AM $290.00 Down $ -0.07 $290.00 $290.00 500
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
10:07 AM $290.00 Up $0.00 $290.00 $290.00 0
09:40 AM $290.07 Down $ -1.46 $290.08 $290.07 300
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:40 AM $290.07 Up $0.00 $290.08 $290.07 0
09:36 AM $291.53 Up $2.65 $291.53 $289.26 300
09:36 AM $291.53 Up $0.00 $291.53 $289.26 0
09:36 AM $291.53 Up $0.00 $291.53 $289.26 0
09:36 AM $291.53 Up $0.00 $291.53 $289.26 0
09:30 AM $288.88 Down $ -1.16 $288.88 $288.88 300
09:30 AM $288.88 Up $0.00 $288.88 $288.88 0
09:30 AM $288.88 Up $0.00 $288.88 $288.88 0
09:30 AM $288.88 Up $0.00 $288.88 $288.88 0
09:30 AM $288.88 Up $0.00 $288.88 $288.88 0
09:30 AM $288.88 Up $0.00 $288.88 $288.88 0
Previous close $290.04

One month history

Date Closing Opening High Low Volume
28/03/2024 $286.40 $285.81 $287.02 $284.67 33,600
27/03/2024 $290.04 $290.25 $291.23 $288.02 33,500
26/03/2024 $284.94 $286.26 $287.58 $284.38 14,800
25/03/2024 $286.59 $288.66 $290.71 $286.01 26,000
22/03/2024 $287.46 $290.75 $291.15 $287.45 33,500
21/03/2024 $287.17 $285.15 $292.81 $285.00 72,700
20/03/2024 $288.03 $298.13 $298.71 $287.75 120,600
19/03/2024 $314.91 $313.58 $317.29 $313.58 13,500
18/03/2024 $312.87 $313.44 $313.96 $311.85 9,000
15/03/2024 $314.33 $314.97 $315.88 $309.93 139,800
14/03/2024 $314.85 $312.99 $315.50 $312.00 25,800
13/03/2024 $313.48 $311.50 $314.57 $310.57 35,600
12/03/2024 $312.41 $311.95 $312.42 $310.96 18,500
11/03/2024 $310.43 $307.00 $314.13 $306.78 18,000
08/03/2024 $307.01 $310.00 $310.02 $306.00 15,400
07/03/2024 $308.59 $311.02 $311.20 $305.59 20,800
06/03/2024 $311.47 $311.83 $314.10 $308.87 22,100
05/03/2024 $307.01 $307.91 $307.91 $304.83 20,800
04/03/2024 $310.00 $310.79 $313.00 $309.59 15,200
01/03/2024 $311.79 $317.11 $318.01 $309.99 13,300
29/02/2024 $318.51 $320.60 $322.59 $317.68 21,400
28/02/2024 $321.85 $321.01 $324.75 $320.55 14,500
27/02/2024 $315.90 $309.89 $316.14 $309.00 29,600
26/02/2024 $309.60 $309.76 $310.35 $308.90 30,500
23/02/2024 $308.61 $310.83 $310.83 $306.92 18,300
22/02/2024 $309.46 $308.25 $310.58 $307.50 17,500
21/02/2024 $306.76 $303.84 $307.49 $303.84 15,000
20/02/2024 $306.23 $305.40 $306.65 $303.77 16,700
16/02/2024 $311.90 $310.44 $314.66 $310.43 7,600
15/02/2024 $311.42 $307.83 $312.13 $306.33 25,100
Graphs are not available, please refer to the detailed table