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