Find a quote
BOYD GROUP SERVICES INC
142.78 Down -3.16 (-2.21 %)
Delayed : 2026/08/08 12:00:00
- Previous close $145.94
- Opening $145.39
- Today High $146.53
- Today Low $140.67
- Price Bid $141.25
- Price Ask $141.25
- 52 Weeks High $248.23
- 52 Weeks Low $125.16
- Size Bid 4
- Size Ask 4
- Volume 69,941
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $142.78 | Down $ -0.11 | $142.78 | $142.78 | 5,800 |
| 03:59 PM | $142.89 | Up $0.25 | $142.89 | $142.72 | 2,200 |
| 03:58 PM | $142.64 | Down $ -0.08 | $142.89 | $142.56 | 900 |
| 03:57 PM | $142.72 | Up $0.08 | $142.74 | $142.56 | 1,400 |
| 03:56 PM | $142.64 | Up $0.02 | $142.64 | $142.63 | 400 |
| 03:55 PM | $142.62 | Up $0.06 | $142.62 | $142.55 | 600 |
| 03:54 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 100 |
| 03:53 PM | $142.56 | Up $0.04 | $142.56 | $142.56 | 100 |
| 03:51 PM | $142.52 | Up $0.02 | $142.52 | $142.52 | 200 |
| 03:51 PM | $142.52 | Up $0.00 | $142.52 | $142.52 | 0 |
| 03:50 PM | $142.50 | Up $0.31 | $142.50 | $142.21 | 600 |
| 03:47 PM | $142.19 | Up $0.21 | $142.19 | $142.09 | 200 |
| 03:47 PM | $142.19 | Up $0.00 | $142.19 | $142.09 | 0 |
| 03:47 PM | $142.19 | Up $0.00 | $142.19 | $142.09 | 0 |
| 03:46 PM | $141.98 | Up $0.20 | $141.98 | $141.98 | 200 |
| 03:45 PM | $141.78 | Up $0.19 | $141.78 | $141.78 | 100 |
| 03:42 PM | $141.59 | Up $0.09 | $141.59 | $141.50 | 3,500 |
| 03:42 PM | $141.59 | Up $0.00 | $141.59 | $141.50 | 0 |
| 03:42 PM | $141.59 | Up $0.00 | $141.59 | $141.50 | 0 |
| 03:41 PM | $141.50 | Up $0.22 | $141.50 | $141.50 | 7,100 |
| 03:40 PM | $141.28 | Up $0.15 | $141.50 | $141.28 | 4,300 |
| 03:34 PM | $141.13 | Down $ -0.26 | $141.22 | $141.13 | 1,000 |
| 03:34 PM | $141.13 | Up $0.00 | $141.22 | $141.13 | 0 |
| 03:34 PM | $141.13 | Up $0.00 | $141.22 | $141.13 | 0 |
| 03:34 PM | $141.13 | Up $0.00 | $141.22 | $141.13 | 0 |
| 03:34 PM | $141.13 | Up $0.00 | $141.22 | $141.13 | 0 |
| 03:34 PM | $141.13 | Up $0.00 | $141.22 | $141.13 | 0 |
| 03:33 PM | $141.39 | Up $0.27 | $141.39 | $141.26 | 300 |
| 03:30 PM | $141.12 | Down $ -0.18 | $141.12 | $141.12 | 200 |
| 03:30 PM | $141.12 | Up $0.00 | $141.12 | $141.12 | 0 |
| 03:30 PM | $141.12 | Up $0.00 | $141.12 | $141.12 | 0 |
| 03:28 PM | $141.30 | Up $0.30 | $141.33 | $141.30 | 200 |
| 03:28 PM | $141.30 | Up $0.00 | $141.33 | $141.30 | 0 |
| 03:22 PM | $141.00 | Up $0.19 | $141.00 | $140.67 | 1,200 |
| 03:22 PM | $141.00 | Up $0.00 | $141.00 | $140.67 | 0 |
| 03:22 PM | $141.00 | Up $0.00 | $141.00 | $140.67 | 0 |
| 03:22 PM | $141.00 | Up $0.00 | $141.00 | $140.67 | 0 |
| 03:22 PM | $141.00 | Up $0.00 | $141.00 | $140.67 | 0 |
| 03:22 PM | $141.00 | Up $0.00 | $141.00 | $140.67 | 0 |
| 03:20 PM | $140.81 | Down $ -0.06 | $140.81 | $140.81 | 100 |
| 03:20 PM | $140.81 | Up $0.00 | $140.81 | $140.81 | 0 |
| 03:19 PM | $140.87 | Down $ -0.04 | $140.94 | $140.87 | 200 |
| 03:18 PM | $140.91 | Down $ -0.22 | $140.91 | $140.91 | 100 |
| 03:16 PM | $141.14 | Up $0.13 | $141.14 | $141.01 | 300 |
| 03:16 PM | $141.14 | Up $0.00 | $141.14 | $141.01 | 0 |
| 03:12 PM | $141.01 | Down $ -0.03 | $141.01 | $141.01 | 100 |
| 03:12 PM | $141.01 | Up $0.00 | $141.01 | $141.01 | 0 |
| 03:12 PM | $141.01 | Up $0.00 | $141.01 | $141.01 | 0 |
| 03:12 PM | $141.01 | Up $0.00 | $141.01 | $141.01 | 0 |
| 03:09 PM | $141.04 | Down $ -0.06 | $141.04 | $141.04 | 100 |
| 03:09 PM | $141.04 | Up $0.00 | $141.04 | $141.04 | 0 |
| 03:09 PM | $141.04 | Up $0.00 | $141.04 | $141.04 | 0 |
| 03:07 PM | $141.10 | Down $ -0.11 | $141.14 | $141.10 | 800 |
| 03:07 PM | $141.10 | Up $0.00 | $141.14 | $141.10 | 0 |
| 03:04 PM | $141.21 | Up $0.00 | $141.21 | $141.21 | 200 |
| 03:04 PM | $141.21 | Up $0.00 | $141.21 | $141.21 | 0 |
| 03:04 PM | $141.21 | Up $0.00 | $141.21 | $141.21 | 0 |
| 03:03 PM | $141.21 | Down $ -0.42 | $141.51 | $141.21 | 1,500 |
| 03:02 PM | $141.64 | Up $0.32 | $141.64 | $141.64 | 100 |
| 02:50 PM | $141.31 | Down $ -0.32 | $141.31 | $141.31 | 100 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:50 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 02:47 PM | $141.63 | Down $ -0.12 | $141.63 | $141.63 | 100 |
| 02:47 PM | $141.63 | Up $0.00 | $141.63 | $141.63 | 0 |
| 02:47 PM | $141.63 | Up $0.00 | $141.63 | $141.63 | 0 |
| 02:46 PM | $141.75 | Down $ -0.12 | $141.75 | $141.75 | 200 |
| 02:37 PM | $141.87 | Down $ -0.07 | $141.87 | $141.87 | 100 |
| 02:37 PM | $141.87 | Up $0.00 | $141.87 | $141.87 | 0 |
| 02:37 PM | $141.87 | Up $0.00 | $141.87 | $141.87 | 0 |
| 02:37 PM | $141.87 | Up $0.00 | $141.87 | $141.87 | 0 |
| 02:37 PM | $141.87 | Up $0.00 | $141.87 | $141.87 | 0 |
| 02:37 PM | $141.87 | Up $0.00 | $141.87 | $141.87 | 0 |
| 02:37 PM | $141.87 | Up $0.00 | $141.87 | $141.87 | 0 |
| 02:37 PM | $141.87 | Up $0.00 | $141.87 | $141.87 | 0 |
| 02:37 PM | $141.87 | Up $0.00 | $141.87 | $141.87 | 0 |
| 02:33 PM | $141.94 | Down $ -0.15 | $141.94 | $141.75 | 1,500 |
| 02:33 PM | $141.94 | Up $0.00 | $141.94 | $141.75 | 0 |
| 02:33 PM | $141.94 | Up $0.00 | $141.94 | $141.75 | 0 |
| 02:33 PM | $141.94 | Up $0.00 | $141.94 | $141.75 | 0 |
| 02:27 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 100 |
| 02:27 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:27 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:27 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:27 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:27 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.04 | $142.09 | $142.09 | 100 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:04 PM | $142.09 | Up $0.00 | $142.09 | $142.09 | 0 |
| 02:02 PM | $142.05 | Up $0.05 | $142.05 | $142.05 | 900 |
| 02:02 PM | $142.05 | Up $0.00 | $142.05 | $142.05 | 0 |
| 02:01 PM | $142.00 | Up $0.00 | $142.30 | $142.00 | 1,500 |
| 02:00 PM | $142.00 | Up $0.00 | $142.00 | $141.95 | 1,400 |
| 01:59 PM | $142.00 | Up $0.51 | $142.00 | $141.49 | 3,600 |
| 01:48 PM | $141.49 | Up $0.19 | $141.49 | $141.49 | 100 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:48 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:37 PM | $141.30 | Down $ -0.01 | $141.30 | $141.30 | 300 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:37 PM | $141.30 | Up $0.00 | $141.30 | $141.30 | 0 |
| 01:31 PM | $141.31 | Down $ -0.19 | $141.31 | $141.31 | 100 |
| 01:31 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 01:31 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 01:31 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 01:31 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 01:31 PM | $141.31 | Up $0.00 | $141.31 | $141.31 | 0 |
| 01:29 PM | $141.50 | Down $ -0.10 | $141.50 | $141.50 | 100 |
| 01:29 PM | $141.50 | Up $0.00 | $141.50 | $141.50 | 0 |
| 01:24 PM | $141.60 | Up $0.11 | $141.61 | $141.60 | 800 |
| 01:24 PM | $141.60 | Up $0.00 | $141.61 | $141.60 | 0 |
| 01:24 PM | $141.60 | Up $0.00 | $141.61 | $141.60 | 0 |
| 01:24 PM | $141.60 | Up $0.00 | $141.61 | $141.60 | 0 |
| 01:24 PM | $141.60 | Up $0.00 | $141.61 | $141.60 | 0 |
| 01:13 PM | $141.49 | Up $0.25 | $141.49 | $141.49 | 400 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:13 PM | $141.49 | Up $0.00 | $141.49 | $141.49 | 0 |
| 01:10 PM | $141.24 | Down $ -0.08 | $141.24 | $141.24 | 100 |
| 01:10 PM | $141.24 | Up $0.00 | $141.24 | $141.24 | 0 |
| 01:10 PM | $141.24 | Up $0.00 | $141.24 | $141.24 | 0 |
| 01:03 PM | $141.32 | Down $ -0.25 | $141.32 | $141.32 | 100 |
| 01:03 PM | $141.32 | Up $0.00 | $141.32 | $141.32 | 0 |
| 01:03 PM | $141.32 | Up $0.00 | $141.32 | $141.32 | 0 |
| 01:03 PM | $141.32 | Up $0.00 | $141.32 | $141.32 | 0 |
| 01:03 PM | $141.32 | Up $0.00 | $141.32 | $141.32 | 0 |
| 01:03 PM | $141.32 | Up $0.00 | $141.32 | $141.32 | 0 |
| 01:03 PM | $141.32 | Up $0.00 | $141.32 | $141.32 | 0 |
| 12:56 PM | $141.57 | Down $ -0.41 | $141.57 | $141.57 | 100 |
| 12:56 PM | $141.57 | Up $0.00 | $141.57 | $141.57 | 0 |
| 12:56 PM | $141.57 | Up $0.00 | $141.57 | $141.57 | 0 |
| 12:56 PM | $141.57 | Up $0.00 | $141.57 | $141.57 | 0 |
| 12:56 PM | $141.57 | Up $0.00 | $141.57 | $141.57 | 0 |
| 12:56 PM | $141.57 | Up $0.00 | $141.57 | $141.57 | 0 |
| 12:56 PM | $141.57 | Up $0.00 | $141.57 | $141.57 | 0 |
| 12:54 PM | $141.98 | Down $ -0.64 | $142.36 | $141.76 | 6,000 |
| 12:54 PM | $141.98 | Up $0.00 | $142.36 | $141.76 | 0 |
| 12:45 PM | $142.62 | Down $ -0.27 | $142.62 | $142.62 | 100 |
| 12:45 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:45 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:45 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:45 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:45 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:45 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:45 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:45 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:12 PM | $142.89 | Up $0.11 | $142.89 | $142.89 | 200 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:12 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 12:07 PM | $142.78 | Down $ -0.22 | $142.78 | $142.78 | 100 |
| 12:07 PM | $142.78 | Up $0.00 | $142.78 | $142.78 | 0 |
| 12:07 PM | $142.78 | Up $0.00 | $142.78 | $142.78 | 0 |
| 12:07 PM | $142.78 | Up $0.00 | $142.78 | $142.78 | 0 |
| 12:07 PM | $142.78 | Up $0.00 | $142.78 | $142.78 | 0 |
| 12:06 PM | $143.00 | Up $0.00 | $143.00 | $143.00 | 300 |
| 12:05 PM | $143.00 | Up $0.10 | $143.00 | $143.00 | 300 |
| 12:01 PM | $142.90 | Down $ -0.10 | $142.90 | $142.90 | 200 |
| 12:01 PM | $142.90 | Up $0.00 | $142.90 | $142.90 | 0 |
| 12:01 PM | $142.90 | Up $0.00 | $142.90 | $142.90 | 0 |
| 12:01 PM | $142.90 | Up $0.00 | $142.90 | $142.90 | 0 |
| 11:58 AM | $143.00 | Down $ -1.00 | $143.53 | $143.00 | 1,000 |
| 11:58 AM | $143.00 | Up $0.00 | $143.53 | $143.00 | 0 |
| 11:58 AM | $143.00 | Up $0.00 | $143.53 | $143.00 | 0 |
| 11:40 AM | $144.00 | Down $ -0.01 | $144.00 | $143.99 | 200 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:40 AM | $144.00 | Up $0.00 | $144.00 | $143.99 | 0 |
| 11:29 AM | $144.01 | Up $0.21 | $144.01 | $143.81 | 500 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:29 AM | $144.01 | Up $0.00 | $144.01 | $143.81 | 0 |
| 11:26 AM | $143.80 | Up $0.29 | $143.80 | $143.51 | 300 |
| 11:26 AM | $143.80 | Up $0.00 | $143.80 | $143.51 | 0 |
| 11:26 AM | $143.80 | Up $0.00 | $143.80 | $143.51 | 0 |
| 11:25 AM | $143.51 | Up $0.01 | $143.51 | $143.51 | 100 |
| 11:23 AM | $143.50 | Down $ -0.05 | $143.50 | $143.50 | 200 |
| 11:23 AM | $143.50 | Up $0.00 | $143.50 | $143.50 | 0 |
| 11:04 AM | $143.55 | Down $ -0.19 | $143.55 | $143.55 | 100 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:04 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:01 AM | $143.74 | Down $ -0.01 | $143.74 | $143.74 | 200 |
| 11:01 AM | $143.74 | Up $0.00 | $143.74 | $143.74 | 0 |
| 11:01 AM | $143.74 | Up $0.00 | $143.74 | $143.74 | 0 |
| 10:57 AM | $143.75 | Down $ -0.73 | $144.31 | $143.75 | 700 |
| 10:57 AM | $143.75 | Up $0.00 | $144.31 | $143.75 | 0 |
| 10:57 AM | $143.75 | Up $0.00 | $144.31 | $143.75 | 0 |
| 10:57 AM | $143.75 | Up $0.00 | $144.31 | $143.75 | 0 |
| 10:47 AM | $144.48 | Down $ -0.58 | $144.64 | $144.48 | 900 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:47 AM | $144.48 | Up $0.00 | $144.64 | $144.48 | 0 |
| 10:42 AM | $145.06 | Up $0.34 | $145.20 | $144.87 | 500 |
| 10:42 AM | $145.06 | Up $0.00 | $145.20 | $144.87 | 0 |
| 10:42 AM | $145.06 | Up $0.00 | $145.20 | $144.87 | 0 |
| 10:42 AM | $145.06 | Up $0.00 | $145.20 | $144.87 | 0 |
| 10:42 AM | $145.06 | Up $0.00 | $145.20 | $144.87 | 0 |
| 10:39 AM | $144.72 | Up $0.00 | $145.38 | $144.54 | 600 |
| 10:39 AM | $144.72 | Up $0.00 | $145.38 | $144.54 | 0 |
| 10:39 AM | $144.72 | Up $0.00 | $145.38 | $144.54 | 0 |
| 10:37 AM | $144.72 | Down $ -0.09 | $144.72 | $144.72 | 1,100 |
| 10:37 AM | $144.72 | Up $0.00 | $144.72 | $144.72 | 0 |
| 10:31 AM | $144.81 | Up $0.81 | $144.81 | $144.56 | 800 |
| 10:31 AM | $144.81 | Up $0.00 | $144.81 | $144.56 | 0 |
| 10:31 AM | $144.81 | Up $0.00 | $144.81 | $144.56 | 0 |
| 10:31 AM | $144.81 | Up $0.00 | $144.81 | $144.56 | 0 |
| 10:31 AM | $144.81 | Up $0.00 | $144.81 | $144.56 | 0 |
| 10:31 AM | $144.81 | Up $0.00 | $144.81 | $144.56 | 0 |
| 10:27 AM | $144.00 | Down $ -0.67 | $144.21 | $144.00 | 200 |
| 10:27 AM | $144.00 | Up $0.00 | $144.21 | $144.00 | 0 |
| 10:27 AM | $144.00 | Up $0.00 | $144.21 | $144.00 | 0 |
| 10:27 AM | $144.00 | Up $0.00 | $144.21 | $144.00 | 0 |
| 10:21 AM | $144.67 | Down $ -0.62 | $144.67 | $144.67 | 100 |
| 10:21 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:21 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:21 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:21 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:21 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 09:53 AM | $145.29 | Up $0.21 | $145.29 | $145.29 | 100 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:53 AM | $145.29 | Up $0.00 | $145.29 | $145.29 | 0 |
| 09:50 AM | $145.08 | Down $ -0.30 | $145.08 | $144.96 | 200 |
| 09:50 AM | $145.08 | Up $0.00 | $145.08 | $144.96 | 0 |
| 09:50 AM | $145.08 | Up $0.00 | $145.08 | $144.96 | 0 |
| 09:49 AM | $145.38 | Down $ -1.15 | $146.05 | $145.38 | 5,900 |
| 09:40 AM | $146.53 | Up $1.14 | $146.53 | $146.15 | 500 |
| 09:40 AM | $146.53 | Up $0.00 | $146.53 | $146.15 | 0 |
| 09:40 AM | $146.53 | Up $0.00 | $146.53 | $146.15 | 0 |
| 09:40 AM | $146.53 | Up $0.00 | $146.53 | $146.15 | 0 |
| 09:40 AM | $146.53 | Up $0.00 | $146.53 | $146.15 | 0 |
| 09:40 AM | $146.53 | Up $0.00 | $146.53 | $146.15 | 0 |
| 09:40 AM | $146.53 | Up $0.00 | $146.53 | $146.15 | 0 |
| 09:40 AM | $146.53 | Up $0.00 | $146.53 | $146.15 | 0 |
| 09:40 AM | $146.53 | Up $0.00 | $146.53 | $146.15 | 0 |
| 09:30 AM | $145.39 | Down $ -0.55 | $145.39 | $145.39 | 200 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| 09:30 AM | $145.39 | Up $0.00 | $145.39 | $145.39 | 0 |
| Previous close | $145.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $142.78 | $142.90 | $143.00 | $140.67 | 53,000 |
| 06/08/2026 | $145.94 | $144.14 | $145.98 | $143.63 | 19,900 |
| 05/08/2026 | $145.30 | $145.09 | $145.55 | $142.00 | 50,700 |
| 04/08/2026 | $149.37 | $147.16 | $150.65 | $147.16 | 62,600 |
| 31/07/2026 | $144.91 | $145.68 | $146.27 | $143.42 | 73,000 |
| 30/07/2026 | $144.42 | $149.84 | $149.84 | $143.79 | 67,500 |
| 29/07/2026 | $154.53 | $156.28 | $161.07 | $154.49 | 76,200 |
| 28/07/2026 | $159.47 | $160.58 | $163.23 | $158.15 | 110,000 |
| 27/07/2026 | $152.25 | $147.12 | $152.46 | $147.11 | 58,500 |
| 24/07/2026 | $142.98 | $145.01 | $145.53 | $142.79 | 26,400 |
| 23/07/2026 | $142.17 | $143.03 | $144.57 | $141.78 | 37,000 |
| 22/07/2026 | $144.00 | $146.49 | $147.31 | $143.51 | 39,500 |
| 21/07/2026 | $145.00 | $146.83 | $147.10 | $144.88 | 177,400 |
| 20/07/2026 | $145.63 | $147.43 | $147.43 | $144.83 | 34,100 |
| 17/07/2026 | $145.56 | $144.33 | $146.95 | $144.25 | 112,400 |
| 16/07/2026 | $144.50 | $141.98 | $145.77 | $141.98 | 52,000 |
| 15/07/2026 | $138.80 | $139.48 | $140.21 | $138.54 | 24,400 |
| 14/07/2026 | $135.54 | $134.33 | $136.49 | $134.33 | 23,700 |
| 13/07/2026 | $136.04 | $137.33 | $137.39 | $136.04 | 22,300 |
| 10/07/2026 | $138.34 | $136.79 | $138.59 | $135.57 | 35,300 |
| 09/07/2026 | $135.70 | $135.26 | $137.15 | $134.95 | 26,900 |
| 08/07/2026 | $135.99 | $134.77 | $136.62 | $134.34 | 21,400 |
| 07/07/2026 | $138.75 | $139.68 | $139.70 | $137.78 | 24,300 |
| 06/07/2026 | $138.41 | $137.01 | $138.91 | $136.97 | 29,800 |
| 03/07/2026 | $137.54 | $138.41 | $138.87 | $137.09 | 8,600 |
| 02/07/2026 | $137.54 | $136.72 | $137.88 | $135.88 | 32,300 |
| 30/06/2026 | $134.29 | $132.64 | $134.78 | $132.64 | 60,700 |
| 29/06/2026 | $134.57 | $135.52 | $135.62 | $133.24 | 42,100 |
| 26/06/2026 | $138.25 | $140.44 | $140.46 | $137.69 | 73,500 |
| 25/06/2026 | $135.27 | $135.15 | $135.86 | $133.58 | 56,800 |
Graphs are not available, please refer to the detailed table