Find a quote
CCL INDUSTRIES INC., CL. B, NV
70.82 Up 0.68 (0.96 %)
Delayed : 2024/04/18 16:00:01
- Previous close $70.14
- Opening $70.47
- Price Bid $69.62
- Price Ask $69.62
- Size Bid 1
- Size Ask 1
- Today High $70.86
- Today Low $69.67
- 52 Weeks High $74.49
- 52 Weeks Low $52.82
- Volume 336,236
Fundamentals
- P/E Ratio : 24.01
- Earnings/Share : 1.92
- Dividends/Share : $0.29
- Current Div. Yield : 1.64
- Market Cap (M) : 12,696.20
- Shares Out (M) : 179.39
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.82 | Up $0.02 | $70.82 | $70.82 | 60,200 |
| 03:59 PM | $70.80 | Down $ -0.01 | $70.83 | $70.78 | 15,400 |
| 03:58 PM | $70.81 | Down $ -0.03 | $70.84 | $70.81 | 1,800 |
| 03:57 PM | $70.84 | Down $ -0.01 | $70.86 | $70.82 | 4,100 |
| 03:56 PM | $70.85 | Up $0.01 | $70.85 | $70.84 | 1,100 |
| 03:55 PM | $70.84 | Up $0.02 | $70.84 | $70.81 | 1,800 |
| 03:54 PM | $70.82 | Up $0.02 | $70.84 | $70.81 | 3,100 |
| 03:53 PM | $70.80 | Down $ -0.01 | $70.81 | $70.80 | 600 |
| 03:52 PM | $70.81 | Down $ -0.01 | $70.82 | $70.80 | 900 |
| 03:51 PM | $70.82 | Up $0.02 | $70.85 | $70.80 | 2,800 |
| 03:50 PM | $70.80 | Up $0.21 | $70.80 | $70.61 | 5,800 |
| 03:49 PM | $70.59 | Down $ -0.01 | $70.59 | $70.59 | 100 |
| 03:48 PM | $70.60 | Down $ -0.02 | $70.60 | $70.60 | 100 |
| 03:47 PM | $70.62 | Down $ -0.01 | $70.63 | $70.62 | 800 |
| 03:46 PM | $70.62 | Up $0.02 | $70.63 | $70.59 | 1,300 |
| 03:45 PM | $70.60 | Down $ -0.02 | $70.62 | $70.60 | 500 |
| 03:44 PM | $70.62 | Down $ -0.01 | $70.62 | $70.62 | 800 |
| 03:43 PM | $70.63 | Up $0.01 | $70.63 | $70.62 | 800 |
| 03:42 PM | $70.62 | Up $0.01 | $70.62 | $70.58 | 1,100 |
| 03:41 PM | $70.61 | Down $ -0.03 | $70.64 | $70.61 | 800 |
| 03:40 PM | $70.64 | Up $0.01 | $70.65 | $70.64 | 300 |
| 03:39 PM | $70.63 | Down $ -0.02 | $70.63 | $70.63 | 300 |
| 03:38 PM | $70.65 | Down $ -0.03 | $70.66 | $70.65 | 400 |
| 03:37 PM | $70.68 | Down $ -0.06 | $70.74 | $70.68 | 2,800 |
| 03:36 PM | $70.74 | Up $0.03 | $70.74 | $70.74 | 500 |
| 03:35 PM | $70.71 | Up $0.03 | $70.71 | $70.71 | 100 |
| 03:34 PM | $70.68 | Up $0.05 | $70.68 | $70.64 | 1,600 |
| 03:32 PM | $70.63 | Up $0.02 | $70.63 | $70.62 | 900 |
| 03:32 PM | $70.63 | Up $0.00 | $70.63 | $70.62 | 0 |
| 03:31 PM | $70.61 | Up $0.01 | $70.61 | $70.61 | 700 |
| 03:30 PM | $70.60 | Down $ -0.01 | $70.63 | $70.60 | 4,000 |
| 03:27 PM | $70.61 | Up $0.01 | $70.61 | $70.61 | 200 |
| 03:27 PM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 03:27 PM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 03:25 PM | $70.60 | Down $ -0.06 | $70.65 | $70.60 | 2,100 |
| 03:25 PM | $70.60 | Up $0.00 | $70.65 | $70.60 | 0 |
| 03:24 PM | $70.66 | Up $0.04 | $70.69 | $70.63 | 2,200 |
| 03:22 PM | $70.62 | Up $0.03 | $70.62 | $70.61 | 1,700 |
| 03:22 PM | $70.62 | Up $0.00 | $70.62 | $70.61 | 0 |
| 03:19 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 100 |
| 03:19 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 03:19 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 03:17 PM | $70.59 | Down $ -0.03 | $70.62 | $70.58 | 4,700 |
| 03:17 PM | $70.59 | Up $0.00 | $70.62 | $70.58 | 0 |
| 03:15 PM | $70.62 | Up $0.02 | $70.62 | $70.61 | 1,000 |
| 03:15 PM | $70.62 | Up $0.00 | $70.62 | $70.61 | 0 |
| 03:14 PM | $70.60 | Down $ -0.02 | $70.62 | $70.60 | 1,900 |
| 03:13 PM | $70.62 | Up $0.01 | $70.62 | $70.62 | 100 |
| 03:11 PM | $70.61 | Up $0.00 | $70.61 | $70.61 | 100 |
| 03:11 PM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 03:10 PM | $70.61 | Up $0.04 | $70.61 | $70.58 | 1,100 |
| 03:08 PM | $70.57 | Up $0.07 | $70.57 | $70.57 | 300 |
| 03:08 PM | $70.57 | Up $0.00 | $70.57 | $70.57 | 0 |
| 03:06 PM | $70.50 | Up $0.04 | $70.50 | $70.47 | 1,400 |
| 03:06 PM | $70.50 | Up $0.00 | $70.50 | $70.47 | 0 |
| 03:05 PM | $70.46 | Up $0.04 | $70.46 | $70.46 | 100 |
| 03:02 PM | $70.42 | Up $0.03 | $70.42 | $70.41 | 1,000 |
| 03:02 PM | $70.42 | Up $0.00 | $70.42 | $70.41 | 0 |
| 03:02 PM | $70.42 | Up $0.00 | $70.42 | $70.41 | 0 |
| 03:01 PM | $70.39 | Up $0.05 | $70.39 | $70.33 | 2,700 |
| 03:00 PM | $70.34 | Down $ -0.01 | $70.34 | $70.33 | 500 |
| 02:59 PM | $70.35 | Up $0.00 | $70.35 | $70.32 | 700 |
| 02:58 PM | $70.35 | Up $0.03 | $70.35 | $70.33 | 1,700 |
| 02:56 PM | $70.32 | Up $0.02 | $70.32 | $70.32 | 500 |
| 02:56 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 02:55 PM | $70.30 | Down $ -0.01 | $70.31 | $70.30 | 800 |
| 02:54 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 200 |
| 02:53 PM | $70.31 | Up $0.01 | $70.31 | $70.30 | 200 |
| 02:52 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 100 |
| 02:51 PM | $70.30 | Down $ -0.02 | $70.30 | $70.30 | 100 |
| 02:50 PM | $70.32 | Down $ -0.03 | $70.32 | $70.32 | 300 |
| 02:49 PM | $70.35 | Up $0.00 | $70.37 | $70.35 | 400 |
| 02:48 PM | $70.35 | Down $ -0.03 | $70.36 | $70.35 | 200 |
| 02:47 PM | $70.38 | Down $ -0.01 | $70.38 | $70.38 | 1,000 |
| 02:45 PM | $70.39 | Up $0.03 | $70.40 | $70.39 | 500 |
| 02:45 PM | $70.39 | Up $0.00 | $70.40 | $70.39 | 0 |
| 02:42 PM | $70.36 | Up $0.05 | $70.36 | $70.32 | 2,600 |
| 02:42 PM | $70.36 | Up $0.00 | $70.36 | $70.32 | 0 |
| 02:42 PM | $70.36 | Up $0.00 | $70.36 | $70.32 | 0 |
| 02:41 PM | $70.31 | Up $0.01 | $70.31 | $70.31 | 1,200 |
| 02:40 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 300 |
| 02:39 PM | $70.30 | Up $0.00 | $70.31 | $70.30 | 1,600 |
| 02:37 PM | $70.30 | Down $ -0.01 | $70.31 | $70.30 | 1,100 |
| 02:37 PM | $70.30 | Up $0.00 | $70.31 | $70.30 | 0 |
| 02:36 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 100 |
| 02:35 PM | $70.31 | Up $0.02 | $70.31 | $70.31 | 800 |
| 02:34 PM | $70.30 | Up $0.02 | $70.30 | $70.28 | 700 |
| 02:33 PM | $70.28 | Down $ -0.03 | $70.28 | $70.28 | 100 |
| 02:32 PM | $70.31 | Down $ -0.04 | $70.34 | $70.31 | 2,100 |
| 02:31 PM | $70.35 | Up $0.01 | $70.35 | $70.35 | 100 |
| 02:29 PM | $70.34 | Down $ -0.02 | $70.34 | $70.34 | 500 |
| 02:29 PM | $70.34 | Up $0.00 | $70.34 | $70.34 | 0 |
| 02:28 PM | $70.36 | Up $0.00 | $70.36 | $70.35 | 400 |
| 02:27 PM | $70.36 | Down $ -0.01 | $70.36 | $70.35 | 200 |
| 02:26 PM | $70.37 | Up $0.03 | $70.38 | $70.34 | 1,700 |
| 02:25 PM | $70.34 | Up $0.02 | $70.34 | $70.34 | 400 |
| 02:24 PM | $70.32 | Down $ -0.01 | $70.32 | $70.32 | 300 |
| 02:23 PM | $70.33 | Up $0.01 | $70.33 | $70.33 | 100 |
| 02:22 PM | $70.32 | Up $0.02 | $70.33 | $70.32 | 1,900 |
| 02:21 PM | $70.30 | Down $ -0.02 | $70.31 | $70.30 | 200 |
| 02:19 PM | $70.32 | Up $0.00 | $70.32 | $70.30 | 300 |
| 02:19 PM | $70.32 | Up $0.00 | $70.32 | $70.30 | 0 |
| 02:18 PM | $70.32 | Up $0.02 | $70.32 | $70.32 | 100 |
| 02:16 PM | $70.30 | Down $ -0.01 | $70.36 | $70.30 | 5,000 |
| 02:16 PM | $70.30 | Up $0.00 | $70.36 | $70.30 | 0 |
| 02:13 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 200 |
| 02:13 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 02:13 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 02:12 PM | $70.31 | Up $0.01 | $70.31 | $70.27 | 500 |
| 02:11 PM | $70.30 | Down $ -0.02 | $70.32 | $70.28 | 2,700 |
| 02:09 PM | $70.32 | Up $0.01 | $70.32 | $70.29 | 1,700 |
| 02:09 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 02:08 PM | $70.31 | Up $0.01 | $70.31 | $70.31 | 600 |
| 02:05 PM | $70.30 | Down $ -0.03 | $70.34 | $70.29 | 2,800 |
| 02:05 PM | $70.30 | Up $0.00 | $70.34 | $70.29 | 0 |
| 02:05 PM | $70.30 | Up $0.00 | $70.34 | $70.29 | 0 |
| 02:03 PM | $70.33 | Up $0.02 | $70.33 | $70.30 | 3,700 |
| 02:03 PM | $70.33 | Up $0.00 | $70.33 | $70.30 | 0 |
| 02:02 PM | $70.31 | Down $0.00 | $70.33 | $70.31 | 3,000 |
| 01:58 PM | $70.31 | Up $0.01 | $70.31 | $70.31 | 300 |
| 01:58 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 01:58 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 01:58 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 01:57 PM | $70.30 | Up $0.04 | $70.30 | $70.27 | 1,900 |
| 01:56 PM | $70.26 | Up $0.02 | $70.26 | $70.25 | 800 |
| 01:54 PM | $70.24 | Down $ -0.07 | $70.29 | $70.24 | 2,300 |
| 01:54 PM | $70.24 | Up $0.00 | $70.29 | $70.24 | 0 |
| 01:53 PM | $70.31 | Up $0.05 | $70.31 | $70.27 | 800 |
| 01:52 PM | $70.26 | Up $0.01 | $70.26 | $70.24 | 2,600 |
| 01:51 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 100 |
| 01:50 PM | $70.25 | Up $0.00 | $70.25 | $70.24 | 700 |
| 01:49 PM | $70.25 | Up $0.05 | $70.25 | $70.19 | 2,200 |
| 01:48 PM | $70.20 | Down $ -0.02 | $70.20 | $70.20 | 200 |
| 01:47 PM | $70.22 | Up $0.03 | $70.24 | $70.20 | 1,800 |
| 01:46 PM | $70.19 | Up $0.05 | $70.19 | $70.19 | 600 |
| 01:44 PM | $70.14 | Up $0.06 | $70.14 | $70.08 | 1,400 |
| 01:44 PM | $70.14 | Up $0.00 | $70.14 | $70.08 | 0 |
| 01:43 PM | $70.08 | Up $0.03 | $70.08 | $70.06 | 1,800 |
| 01:42 PM | $70.05 | Up $0.00 | $70.05 | $70.05 | 100 |
| 01:41 PM | $70.05 | Down $ -0.05 | $70.09 | $70.05 | 600 |
| 01:39 PM | $70.10 | Down $ -0.02 | $70.14 | $70.10 | 1,700 |
| 01:39 PM | $70.10 | Up $0.00 | $70.14 | $70.10 | 0 |
| 01:38 PM | $70.12 | Down $ -0.05 | $70.17 | $70.12 | 1,800 |
| 01:37 PM | $70.17 | Down $ -0.04 | $70.22 | $70.13 | 3,000 |
| 01:36 PM | $70.21 | Up $0.01 | $70.21 | $70.21 | 200 |
| 01:35 PM | $70.20 | Down $ -0.04 | $70.20 | $70.20 | 1,100 |
| 01:34 PM | $70.24 | Up $0.07 | $70.24 | $70.20 | 400 |
| 01:33 PM | $70.17 | Down $ -0.06 | $70.20 | $70.17 | 1,100 |
| 01:32 PM | $70.23 | Up $0.01 | $70.23 | $70.20 | 200 |
| 01:31 PM | $70.22 | Up $0.07 | $70.22 | $70.16 | 1,600 |
| 01:30 PM | $70.15 | Up $0.00 | $70.15 | $70.14 | 700 |
| 01:29 PM | $70.15 | Up $0.04 | $70.15 | $70.14 | 1,500 |
| 01:26 PM | $70.11 | Down $ -0.01 | $70.11 | $70.11 | 100 |
| 01:26 PM | $70.11 | Up $0.00 | $70.11 | $70.11 | 0 |
| 01:26 PM | $70.11 | Up $0.00 | $70.11 | $70.11 | 0 |
| 01:25 PM | $70.12 | Up $0.01 | $70.12 | $70.11 | 500 |
| 01:24 PM | $70.11 | Down $ -0.04 | $70.17 | $70.07 | 3,500 |
| 01:23 PM | $70.15 | Up $0.00 | $70.17 | $70.15 | 1,600 |
| 01:22 PM | $70.15 | Up $0.01 | $70.15 | $70.15 | 100 |
| 01:21 PM | $70.14 | Down $ -0.03 | $70.14 | $70.14 | 100 |
| 01:20 PM | $70.18 | Up $0.02 | $70.20 | $70.17 | 2,200 |
| 01:19 PM | $70.16 | Up $0.11 | $70.16 | $70.06 | 3,000 |
| 01:18 PM | $70.05 | Up $0.00 | $70.05 | $70.05 | 100 |
| 01:17 PM | $70.05 | Up $0.01 | $70.05 | $70.03 | 2,000 |
| 01:16 PM | $70.04 | Up $0.01 | $70.06 | $70.03 | 300 |
| 01:15 PM | $70.03 | Up $0.02 | $70.03 | $70.02 | 200 |
| 01:14 PM | $70.01 | Up $0.00 | $70.01 | $70.01 | 100 |
| 01:13 PM | $70.01 | Down $ -0.01 | $70.01 | $70.01 | 200 |
| 01:12 PM | $70.02 | Down $ -0.04 | $70.07 | $70.02 | 1,000 |
| 01:11 PM | $70.06 | Up $0.00 | $70.06 | $70.06 | 300 |
| 01:10 PM | $70.06 | Down $ -0.01 | $70.08 | $70.06 | 400 |
| 01:09 PM | $70.07 | Up $0.06 | $70.08 | $70.01 | 1,600 |
| 01:08 PM | $70.01 | Up $0.00 | $70.01 | $69.96 | 500 |
| 01:07 PM | $70.01 | Down $ -0.09 | $70.05 | $69.99 | 1,600 |
| 01:05 PM | $70.10 | Down $ -0.13 | $70.20 | $70.10 | 600 |
| 01:05 PM | $70.10 | Up $0.00 | $70.20 | $70.10 | 0 |
| 01:04 PM | $70.23 | Down $ -0.14 | $70.32 | $70.16 | 4,200 |
| 01:03 PM | $70.37 | Down $ -0.03 | $70.37 | $70.37 | 500 |
| 01:01 PM | $70.40 | Down $ -0.03 | $70.40 | $70.39 | 1,300 |
| 01:01 PM | $70.40 | Up $0.00 | $70.40 | $70.39 | 0 |
| 12:59 PM | $70.43 | Down $ -0.09 | $70.48 | $70.43 | 500 |
| 12:59 PM | $70.43 | Up $0.00 | $70.48 | $70.43 | 0 |
| 12:57 PM | $70.52 | Down $ -0.07 | $70.58 | $70.52 | 1,000 |
| 12:57 PM | $70.52 | Up $0.00 | $70.58 | $70.52 | 0 |
| 12:56 PM | $70.59 | Down $ -0.05 | $70.64 | $70.59 | 1,400 |
| 12:55 PM | $70.65 | Up $0.00 | $70.65 | $70.64 | 200 |
| 12:53 PM | $70.64 | Down $0.00 | $70.64 | $70.64 | 200 |
| 12:53 PM | $70.64 | Up $0.00 | $70.64 | $70.64 | 0 |
| 12:52 PM | $70.65 | Up $0.00 | $70.65 | $70.64 | 1,300 |
| 12:51 PM | $70.65 | Down $ -0.01 | $70.65 | $70.64 | 4,200 |
| 12:47 PM | $70.65 | Down $ -0.01 | $70.67 | $70.64 | 4,500 |
| 12:47 PM | $70.65 | Up $0.00 | $70.67 | $70.64 | 0 |
| 12:47 PM | $70.65 | Up $0.00 | $70.67 | $70.64 | 0 |
| 12:47 PM | $70.65 | Up $0.00 | $70.67 | $70.64 | 0 |
| 12:45 PM | $70.66 | Up $0.00 | $70.66 | $70.66 | 500 |
| 12:45 PM | $70.66 | Up $0.00 | $70.66 | $70.66 | 0 |
| 12:44 PM | $70.66 | Up $0.00 | $70.66 | $70.66 | 300 |
| 12:43 PM | $70.66 | Up $0.00 | $70.67 | $70.66 | 1,500 |
| 12:41 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 800 |
| 12:41 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 12:40 PM | $70.65 | Down $ -0.01 | $70.66 | $70.64 | 600 |
| 12:38 PM | $70.66 | Down $ -0.02 | $70.68 | $70.66 | 500 |
| 12:38 PM | $70.66 | Up $0.00 | $70.68 | $70.66 | 0 |
| 12:37 PM | $70.68 | Down $ -0.01 | $70.68 | $70.68 | 200 |
| 12:36 PM | $70.69 | Up $0.06 | $70.69 | $70.64 | 3,300 |
| 12:34 PM | $70.63 | Down $ -0.02 | $70.66 | $70.63 | 3,200 |
| 12:34 PM | $70.63 | Up $0.00 | $70.66 | $70.63 | 0 |
| 12:33 PM | $70.65 | Down $ -0.01 | $70.65 | $70.64 | 1,200 |
| 12:31 PM | $70.65 | Down $ -0.01 | $70.65 | $70.64 | 900 |
| 12:31 PM | $70.65 | Up $0.00 | $70.65 | $70.64 | 0 |
| 12:28 PM | $70.66 | Up $0.01 | $70.68 | $70.65 | 2,600 |
| 12:28 PM | $70.66 | Up $0.00 | $70.68 | $70.65 | 0 |
| 12:28 PM | $70.66 | Up $0.00 | $70.68 | $70.65 | 0 |
| 12:25 PM | $70.65 | Down $ -0.04 | $70.68 | $70.63 | 1,500 |
| 12:25 PM | $70.65 | Up $0.00 | $70.68 | $70.63 | 0 |
| 12:25 PM | $70.65 | Up $0.00 | $70.68 | $70.63 | 0 |
| 12:22 PM | $70.69 | Down $ -0.01 | $70.70 | $70.69 | 300 |
| 12:22 PM | $70.69 | Up $0.00 | $70.70 | $70.69 | 0 |
| 12:22 PM | $70.69 | Up $0.00 | $70.70 | $70.69 | 0 |
| 12:20 PM | $70.70 | Up $0.01 | $70.71 | $70.70 | 600 |
| 12:20 PM | $70.70 | Up $0.00 | $70.71 | $70.70 | 0 |
| 12:19 PM | $70.69 | Up $0.07 | $70.69 | $70.65 | 1,900 |
| 12:18 PM | $70.62 | Up $0.02 | $70.64 | $70.62 | 1,600 |
| 12:11 PM | $70.60 | Up $0.04 | $70.62 | $70.58 | 2,200 |
| 12:11 PM | $70.60 | Up $0.00 | $70.62 | $70.58 | 0 |
| 12:11 PM | $70.60 | Up $0.00 | $70.62 | $70.58 | 0 |
| 12:11 PM | $70.60 | Up $0.00 | $70.62 | $70.58 | 0 |
| 12:11 PM | $70.60 | Up $0.00 | $70.62 | $70.58 | 0 |
| 12:11 PM | $70.60 | Up $0.00 | $70.62 | $70.58 | 0 |
| 12:11 PM | $70.60 | Up $0.00 | $70.62 | $70.58 | 0 |
| 12:09 PM | $70.56 | Up $0.00 | $70.59 | $70.56 | 200 |
| 12:09 PM | $70.56 | Up $0.00 | $70.59 | $70.56 | 0 |
| 12:07 PM | $70.56 | Down $ -0.04 | $70.59 | $70.56 | 1,000 |
| 12:07 PM | $70.56 | Up $0.00 | $70.59 | $70.56 | 0 |
| 12:05 PM | $70.60 | Down $ -0.02 | $70.60 | $70.58 | 300 |
| 12:05 PM | $70.60 | Up $0.00 | $70.60 | $70.58 | 0 |
| 12:04 PM | $70.62 | Down $ -0.01 | $70.64 | $70.61 | 500 |
| 11:59 AM | $70.63 | Down $ -0.01 | $70.63 | $70.61 | 800 |
| 11:59 AM | $70.63 | Up $0.00 | $70.63 | $70.61 | 0 |
| 11:59 AM | $70.63 | Up $0.00 | $70.63 | $70.61 | 0 |
| 11:59 AM | $70.63 | Up $0.00 | $70.63 | $70.61 | 0 |
| 11:59 AM | $70.63 | Up $0.00 | $70.63 | $70.61 | 0 |
| 11:58 AM | $70.64 | Up $0.13 | $70.64 | $70.51 | 3,000 |
| 11:53 AM | $70.51 | Up $0.00 | $70.53 | $70.50 | 1,900 |
| 11:53 AM | $70.51 | Up $0.00 | $70.53 | $70.50 | 0 |
| 11:53 AM | $70.51 | Up $0.00 | $70.53 | $70.50 | 0 |
| 11:53 AM | $70.51 | Up $0.00 | $70.53 | $70.50 | 0 |
| 11:53 AM | $70.51 | Up $0.00 | $70.53 | $70.50 | 0 |
| 11:52 AM | $70.51 | Up $0.00 | $70.51 | $70.51 | 100 |
| 11:51 AM | $70.51 | Up $0.03 | $70.51 | $70.50 | 1,400 |
| 11:49 AM | $70.49 | Up $0.03 | $70.49 | $70.49 | 100 |
| 11:49 AM | $70.49 | Up $0.00 | $70.49 | $70.49 | 0 |
| 11:46 AM | $70.46 | Up $0.00 | $70.48 | $70.45 | 1,200 |
| 11:46 AM | $70.46 | Up $0.00 | $70.48 | $70.45 | 0 |
| 11:46 AM | $70.46 | Up $0.00 | $70.48 | $70.45 | 0 |
| 11:45 AM | $70.46 | Down $ -0.05 | $70.50 | $70.46 | 800 |
| 11:44 AM | $70.51 | Up $0.01 | $70.51 | $70.46 | 2,100 |
| 11:43 AM | $70.50 | Up $0.03 | $70.50 | $70.46 | 600 |
| 11:42 AM | $70.47 | Up $0.00 | $70.47 | $70.47 | 100 |
| 11:41 AM | $70.47 | Down $ -0.01 | $70.47 | $70.47 | 100 |
| 11:40 AM | $70.48 | Down $ -0.04 | $70.49 | $70.48 | 300 |
| 11:37 AM | $70.52 | Up $0.01 | $70.53 | $70.49 | 900 |
| 11:37 AM | $70.52 | Up $0.00 | $70.53 | $70.49 | 0 |
| 11:37 AM | $70.52 | Up $0.00 | $70.53 | $70.49 | 0 |
| 11:36 AM | $70.51 | Up $0.08 | $70.51 | $70.44 | 2,400 |
| 11:31 AM | $70.43 | Down $ -0.03 | $70.43 | $70.43 | 200 |
| 11:31 AM | $70.43 | Up $0.00 | $70.43 | $70.43 | 0 |
| 11:31 AM | $70.43 | Up $0.00 | $70.43 | $70.43 | 0 |
| 11:31 AM | $70.43 | Up $0.00 | $70.43 | $70.43 | 0 |
| 11:31 AM | $70.43 | Up $0.00 | $70.43 | $70.43 | 0 |
| 11:29 AM | $70.46 | Up $0.00 | $70.46 | $70.46 | 100 |
| 11:29 AM | $70.46 | Up $0.00 | $70.46 | $70.46 | 0 |
| 11:28 AM | $70.46 | Down $ -0.03 | $70.46 | $70.46 | 100 |
| 11:27 AM | $70.49 | Down $ -0.03 | $70.49 | $70.49 | 100 |
| 11:26 AM | $70.52 | Up $0.02 | $70.52 | $70.52 | 100 |
| 11:25 AM | $70.50 | Down $ -0.04 | $70.50 | $70.50 | 100 |
| 11:24 AM | $70.54 | Down $ -0.04 | $70.55 | $70.54 | 300 |
| 11:23 AM | $70.58 | Up $0.07 | $70.62 | $70.50 | 3,100 |
| 11:20 AM | $70.51 | Up $0.05 | $70.51 | $70.49 | 400 |
| 11:20 AM | $70.51 | Up $0.00 | $70.51 | $70.49 | 0 |
| 11:20 AM | $70.51 | Up $0.00 | $70.51 | $70.49 | 0 |
| 11:19 AM | $70.46 | Down $ -0.03 | $70.49 | $70.46 | 500 |
| 11:18 AM | $70.49 | Up $0.00 | $70.49 | $70.49 | 100 |
| 11:16 AM | $70.48 | Down $ -0.01 | $70.48 | $70.48 | 200 |
| 11:16 AM | $70.48 | Up $0.00 | $70.48 | $70.48 | 0 |
| 11:15 AM | $70.49 | Up $0.06 | $70.50 | $70.49 | 400 |
| 11:14 AM | $70.43 | Up $0.08 | $70.43 | $70.34 | 2,700 |
| 11:12 AM | $70.35 | Up $0.05 | $70.36 | $70.33 | 1,800 |
| 11:12 AM | $70.35 | Up $0.00 | $70.36 | $70.33 | 0 |
| 11:09 AM | $70.30 | Up $0.00 | $70.30 | $70.30 | 100 |
| 11:09 AM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 11:09 AM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 11:08 AM | $70.30 | Down $ -0.02 | $70.30 | $70.30 | 100 |
| 11:06 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 200 |
| 11:06 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 11:05 AM | $70.32 | Up $0.06 | $70.33 | $70.26 | 1,800 |
| 11:04 AM | $70.26 | Down $ -0.03 | $70.27 | $70.26 | 300 |
| 10:59 AM | $70.29 | Up $0.02 | $70.34 | $70.22 | 1,000 |
| 10:59 AM | $70.29 | Up $0.00 | $70.34 | $70.22 | 0 |
| 10:59 AM | $70.29 | Up $0.00 | $70.34 | $70.22 | 0 |
| 10:59 AM | $70.29 | Up $0.00 | $70.34 | $70.22 | 0 |
| 10:59 AM | $70.29 | Up $0.00 | $70.34 | $70.22 | 0 |
| 10:58 AM | $70.27 | Down $ -0.06 | $70.29 | $70.27 | 300 |
| 10:57 AM | $70.33 | Down $ -0.01 | $70.33 | $70.33 | 100 |
| 10:56 AM | $70.34 | Up $0.02 | $70.34 | $70.32 | 1,200 |
| 10:55 AM | $70.32 | Up $0.02 | $70.32 | $70.32 | 100 |
| 10:54 AM | $70.30 | Down $ -0.02 | $70.30 | $70.30 | 100 |
| 10:53 AM | $70.32 | Up $0.05 | $70.33 | $70.30 | 1,300 |
| 10:50 AM | $70.27 | Down $ -0.03 | $70.27 | $70.27 | 100 |
| 10:50 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:50 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:49 AM | $70.30 | Down $ -0.06 | $70.30 | $70.30 | 100 |
| 10:48 AM | $70.36 | Up $0.03 | $70.36 | $70.35 | 300 |
| 10:46 AM | $70.33 | Up $0.01 | $70.34 | $70.33 | 300 |
| 10:46 AM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 10:45 AM | $70.32 | Down $ -0.01 | $70.32 | $70.32 | 100 |
| 10:43 AM | $70.33 | Up $0.03 | $70.33 | $70.33 | 300 |
| 10:43 AM | $70.33 | Up $0.00 | $70.33 | $70.33 | 0 |
| 10:42 AM | $70.30 | Up $0.08 | $70.30 | $70.25 | 2,100 |
| 10:40 AM | $70.22 | Up $0.03 | $70.22 | $70.22 | 100 |
| 10:40 AM | $70.22 | Up $0.00 | $70.22 | $70.22 | 0 |
| 10:38 AM | $70.18 | Down $ -0.01 | $70.21 | $70.18 | 400 |
| 10:38 AM | $70.18 | Up $0.00 | $70.21 | $70.18 | 0 |
| 10:37 AM | $70.19 | Down $ -0.04 | $70.19 | $70.19 | 100 |
| 10:32 AM | $70.23 | Down $ -0.04 | $70.23 | $70.23 | 100 |
| 10:32 AM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 10:32 AM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 10:32 AM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 10:32 AM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 10:31 AM | $70.27 | Down $ -0.06 | $70.28 | $70.27 | 300 |
| 10:30 AM | $70.33 | Down $ -0.04 | $70.33 | $70.33 | 200 |
| 10:29 AM | $70.37 | Up $0.04 | $70.37 | $70.37 | 100 |
| 10:28 AM | $70.33 | Up $0.01 | $70.33 | $70.28 | 600 |
| 10:26 AM | $70.32 | Down $ -0.04 | $70.32 | $70.32 | 300 |
| 10:26 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 10:25 AM | $70.36 | Up $0.00 | $70.36 | $70.30 | 200 |
| 10:24 AM | $70.36 | Down $ -0.04 | $70.36 | $70.32 | 800 |
| 10:23 AM | $70.40 | Up $0.07 | $70.40 | $70.37 | 400 |
| 10:21 AM | $70.33 | Down $ -0.05 | $70.33 | $70.33 | 100 |
| 10:21 AM | $70.33 | Up $0.00 | $70.33 | $70.33 | 0 |
| 10:19 AM | $70.38 | Up $0.04 | $70.38 | $70.38 | 100 |
| 10:19 AM | $70.38 | Up $0.00 | $70.38 | $70.38 | 0 |
| 10:18 AM | $70.34 | Down $ -0.06 | $70.38 | $70.33 | 400 |
| 10:17 AM | $70.40 | Up $0.10 | $70.40 | $70.33 | 300 |
| 10:15 AM | $70.30 | Up $0.06 | $70.30 | $70.26 | 300 |
| 10:15 AM | $70.30 | Up $0.00 | $70.30 | $70.26 | 0 |
| 10:14 AM | $70.24 | Up $0.03 | $70.24 | $70.24 | 100 |
| 10:12 AM | $70.21 | Up $0.07 | $70.21 | $70.20 | 400 |
| 10:12 AM | $70.21 | Up $0.00 | $70.21 | $70.20 | 0 |
| 10:09 AM | $70.14 | Up $0.02 | $70.19 | $70.14 | 500 |
| 10:09 AM | $70.14 | Up $0.00 | $70.19 | $70.14 | 0 |
| 10:09 AM | $70.14 | Up $0.00 | $70.19 | $70.14 | 0 |
| 10:08 AM | $70.12 | Up $0.13 | $70.12 | $70.01 | 600 |
| 10:07 AM | $69.99 | Up $0.07 | $69.99 | $69.94 | 1,400 |
| 10:06 AM | $69.92 | Down $ -0.06 | $69.97 | $69.92 | 700 |
| 10:04 AM | $69.99 | Up $0.00 | $69.99 | $69.99 | 600 |
| 10:04 AM | $69.99 | Up $0.00 | $69.99 | $69.99 | 0 |
| 10:03 AM | $69.99 | Down $ -0.08 | $70.02 | $69.99 | 300 |
| 10:00 AM | $70.06 | Up $0.02 | $70.06 | $70.06 | 200 |
| 10:00 AM | $70.06 | Up $0.00 | $70.06 | $70.06 | 0 |
| 10:00 AM | $70.06 | Up $0.00 | $70.06 | $70.06 | 0 |
| 09:59 AM | $70.04 | Up $0.06 | $70.04 | $70.03 | 200 |
| 09:57 AM | $69.98 | Down $ -0.11 | $70.04 | $69.98 | 500 |
| 09:57 AM | $69.98 | Up $0.00 | $70.04 | $69.98 | 0 |
| 09:56 AM | $70.09 | Up $0.11 | $70.09 | $70.03 | 400 |
| 09:50 AM | $69.98 | Down $ -0.07 | $70.04 | $69.98 | 200 |
| 09:50 AM | $69.98 | Up $0.00 | $70.04 | $69.98 | 0 |
| 09:50 AM | $69.98 | Up $0.00 | $70.04 | $69.98 | 0 |
| 09:50 AM | $69.98 | Up $0.00 | $70.04 | $69.98 | 0 |
| 09:50 AM | $69.98 | Up $0.00 | $70.04 | $69.98 | 0 |
| 09:50 AM | $69.98 | Up $0.00 | $70.04 | $69.98 | 0 |
| 09:49 AM | $70.05 | Up $0.18 | $70.05 | $69.94 | 500 |
| 09:48 AM | $69.87 | Up $0.09 | $69.87 | $69.87 | 100 |
| 09:46 AM | $69.78 | Up $0.11 | $69.78 | $69.69 | 2,200 |
| 09:46 AM | $69.78 | Up $0.00 | $69.78 | $69.69 | 0 |
| 09:45 AM | $69.67 | Down $ -0.12 | $69.78 | $69.67 | 600 |
| 09:44 AM | $69.79 | Down $ -0.02 | $69.79 | $69.72 | 1,300 |
| 09:43 AM | $69.81 | Up $0.02 | $69.81 | $69.81 | 200 |
| 09:40 AM | $69.79 | Down $ -0.03 | $69.81 | $69.76 | 900 |
| 09:40 AM | $69.79 | Up $0.00 | $69.81 | $69.76 | 0 |
| 09:40 AM | $69.79 | Up $0.00 | $69.81 | $69.76 | 0 |
| 09:36 AM | $69.82 | Down $ -0.18 | $69.95 | $69.82 | 300 |
| 09:36 AM | $69.82 | Up $0.00 | $69.95 | $69.82 | 0 |
| 09:36 AM | $69.82 | Up $0.00 | $69.95 | $69.82 | 0 |
| 09:36 AM | $69.82 | Up $0.00 | $69.95 | $69.82 | 0 |
| 09:35 AM | $70.00 | Down $ -0.24 | $70.01 | $70.00 | 200 |
| 09:34 AM | $70.24 | Down $ -0.13 | $70.24 | $70.24 | 100 |
| 09:33 AM | $70.37 | Up $0.11 | $70.37 | $70.31 | 400 |
| 09:30 AM | $70.25 | Up $0.11 | $70.47 | $70.25 | 1,200 |
| 09:30 AM | $70.25 | Up $0.00 | $70.47 | $70.25 | 0 |
| 09:30 AM | $70.25 | Up $0.00 | $70.47 | $70.25 | 0 |
| Previous close | $70.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/04/2024 | $70.82 | $70.64 | $70.86 | $69.96 | 276,900 |
| 17/04/2024 | $70.14 | $69.96 | $70.49 | $69.89 | 233,000 |
| 16/04/2024 | $69.57 | $69.40 | $70.05 | $69.33 | 467,800 |
| 15/04/2024 | $68.90 | $69.36 | $69.46 | $68.56 | 150,800 |
| 12/04/2024 | $68.61 | $69.15 | $69.17 | $68.30 | 134,500 |
| 11/04/2024 | $69.15 | $69.45 | $69.92 | $69.14 | 144,100 |
| 10/04/2024 | $69.29 | $69.12 | $69.42 | $68.94 | 121,900 |
| 09/04/2024 | $69.97 | $70.15 | $70.35 | $69.90 | 215,900 |
| 08/04/2024 | $69.24 | $69.15 | $69.41 | $69.09 | 184,400 |
| 05/04/2024 | $69.15 | $68.85 | $69.79 | $68.75 | 263,400 |
| 04/04/2024 | $67.52 | $68.54 | $68.60 | $66.96 | 391,400 |
| 03/04/2024 | $67.94 | $69.10 | $69.10 | $67.54 | 344,300 |
| 02/04/2024 | $68.98 | $68.92 | $69.25 | $68.82 | 121,600 |
| 01/04/2024 | $69.48 | $69.60 | $69.84 | $69.39 | 67,600 |
| 28/03/2024 | $69.23 | $69.23 | $69.44 | $68.88 | 152,200 |
| 27/03/2024 | $69.49 | $69.16 | $69.79 | $69.09 | 185,600 |
| 26/03/2024 | $69.89 | $70.00 | $70.13 | $69.57 | 464,800 |
| 25/03/2024 | $70.04 | $70.41 | $70.63 | $69.98 | 415,900 |
| 22/03/2024 | $71.14 | $71.19 | $71.60 | $71.12 | 136,700 |
| 21/03/2024 | $71.37 | $71.91 | $72.06 | $71.23 | 285,700 |
| 20/03/2024 | $71.49 | $71.24 | $71.90 | $71.09 | 181,200 |
| 19/03/2024 | $71.20 | $71.29 | $71.47 | $71.13 | 156,600 |
| 18/03/2024 | $70.82 | $71.07 | $71.20 | $70.70 | 228,300 |
| 15/03/2024 | $71.35 | $70.84 | $71.78 | $70.84 | 861,900 |
| 14/03/2024 | $71.57 | $71.85 | $72.00 | $70.85 | 312,300 |
| 13/03/2024 | $73.17 | $73.84 | $73.84 | $72.80 | 205,900 |
| 12/03/2024 | $73.79 | $74.25 | $74.27 | $73.30 | 170,900 |
| 11/03/2024 | $73.57 | $73.55 | $73.85 | $73.01 | 121,700 |
| 08/03/2024 | $72.96 | $73.43 | $73.77 | $72.30 | 328,400 |
| 07/03/2024 | $72.85 | $72.50 | $73.15 | $72.15 | 298,700 |
Graphs are not available, please refer to the detailed table