Find a quote
Floor & Decor Holdings
79.00 Down -0.54 (-0.68 %)
Delayed : 2025/05/19 04:03:57
- Previous close $79.54
- Opening $79.03
- Today High $79.60
- Today Low $77.77
- Price Bid $76.80
- Price Ask $76.80
- 52 Weeks High $126.24
- 52 Weeks Low $66.01
- Size Bid 1
- Size Ask 2
- Volume 9
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.54 | Up $0.00 | $79.54 | $79.54 | 268,804 |
| 03:59 PM | $79.54 | Up $0.09 | $79.56 | $79.43 | 50,947 |
| 03:58 PM | $79.45 | Up $0.00 | $79.49 | $79.39 | 35,512 |
| 03:57 PM | $79.45 | Up $0.09 | $79.46 | $79.36 | 25,005 |
| 03:56 PM | $79.36 | Down $ -0.08 | $79.44 | $79.35 | 15,688 |
| 03:55 PM | $79.43 | Up $0.01 | $79.49 | $79.38 | 20,872 |
| 03:54 PM | $79.42 | Down $ -0.07 | $79.52 | $79.42 | 14,812 |
| 03:53 PM | $79.49 | Up $0.00 | $79.55 | $79.47 | 10,054 |
| 03:52 PM | $79.49 | Up $0.06 | $79.52 | $79.44 | 12,701 |
| 03:51 PM | $79.43 | Down $ -0.02 | $79.47 | $79.40 | 9,682 |
| 03:50 PM | $79.45 | Up $0.05 | $79.46 | $79.39 | 9,934 |
| 03:49 PM | $79.40 | Down $ -0.06 | $79.45 | $79.40 | 8,962 |
| 03:48 PM | $79.46 | Down $ -0.06 | $79.54 | $79.44 | 7,612 |
| 03:47 PM | $79.52 | Up $0.06 | $79.53 | $79.48 | 3,109 |
| 03:46 PM | $79.46 | Down $ -0.04 | $79.51 | $79.43 | 5,544 |
| 03:45 PM | $79.50 | Down $ -0.06 | $79.56 | $79.48 | 5,828 |
| 03:44 PM | $79.57 | Up $0.05 | $79.57 | $79.49 | 4,039 |
| 03:43 PM | $79.52 | Up $0.07 | $79.55 | $79.43 | 6,681 |
| 03:42 PM | $79.45 | Down $ -0.02 | $79.49 | $79.44 | 6,580 |
| 03:41 PM | $79.47 | Up $0.05 | $79.47 | $79.40 | 2,364 |
| 03:40 PM | $79.42 | Up $0.04 | $79.42 | $79.35 | 9,142 |
| 03:39 PM | $79.38 | Down $ -0.06 | $79.47 | $79.38 | 6,945 |
| 03:38 PM | $79.44 | Up $0.04 | $79.45 | $79.40 | 2,662 |
| 03:37 PM | $79.40 | Down $ -0.03 | $79.43 | $79.39 | 3,255 |
| 03:36 PM | $79.42 | Down $ -0.05 | $79.48 | $79.40 | 4,582 |
| 03:35 PM | $79.47 | Up $0.05 | $79.48 | $79.43 | 1,918 |
| 03:34 PM | $79.42 | Down $ -0.07 | $79.52 | $79.42 | 5,768 |
| 03:33 PM | $79.49 | Up $0.01 | $79.49 | $79.42 | 7,064 |
| 03:32 PM | $79.48 | Down $0.00 | $79.52 | $79.45 | 5,157 |
| 03:31 PM | $79.48 | Up $0.06 | $79.48 | $79.43 | 2,216 |
| 03:30 PM | $79.42 | Up $0.03 | $79.42 | $79.35 | 3,514 |
| 03:29 PM | $79.39 | Down $ -0.02 | $79.40 | $79.35 | 3,812 |
| 03:28 PM | $79.41 | Up $0.03 | $79.41 | $79.36 | 2,351 |
| 03:27 PM | $79.37 | Up $0.01 | $79.37 | $79.34 | 2,600 |
| 03:26 PM | $79.37 | Up $0.00 | $79.37 | $79.32 | 3,363 |
| 03:25 PM | $79.36 | Down $ -0.02 | $79.39 | $79.35 | 2,202 |
| 03:24 PM | $79.38 | Up $0.00 | $79.43 | $79.36 | 5,433 |
| 03:23 PM | $79.38 | Down $ -0.02 | $79.41 | $79.35 | 2,252 |
| 03:22 PM | $79.40 | Up $0.04 | $79.41 | $79.36 | 4,459 |
| 03:21 PM | $79.36 | Up $0.00 | $79.38 | $79.36 | 1,300 |
| 03:20 PM | $79.36 | Down $ -0.09 | $79.39 | $79.36 | 2,800 |
| 03:19 PM | $79.45 | Up $0.11 | $79.46 | $79.34 | 2,500 |
| 03:18 PM | $79.35 | Up $0.02 | $79.39 | $79.31 | 4,678 |
| 03:17 PM | $79.33 | Up $0.05 | $79.33 | $79.30 | 1,000 |
| 03:16 PM | $79.29 | Down $ -0.02 | $79.35 | $79.29 | 1,200 |
| 03:15 PM | $79.30 | Down $ -0.06 | $79.39 | $79.27 | 4,603 |
| 03:14 PM | $79.36 | Down $ -0.02 | $79.38 | $79.32 | 3,374 |
| 03:13 PM | $79.38 | Up $0.00 | $79.41 | $79.34 | 3,086 |
| 03:12 PM | $79.37 | Down $ -0.01 | $79.43 | $79.37 | 2,418 |
| 03:11 PM | $79.38 | Up $0.04 | $79.38 | $79.32 | 1,500 |
| 03:10 PM | $79.34 | Down $ -0.01 | $79.35 | $79.32 | 2,220 |
| 03:09 PM | $79.35 | Up $0.03 | $79.38 | $79.32 | 1,400 |
| 03:08 PM | $79.32 | Down $ -0.04 | $79.39 | $79.31 | 4,626 |
| 03:07 PM | $79.36 | Down $ -0.04 | $79.43 | $79.34 | 3,228 |
| 03:06 PM | $79.40 | Down $ -0.04 | $79.43 | $79.37 | 1,900 |
| 03:05 PM | $79.44 | Up $0.02 | $79.47 | $79.42 | 1,801 |
| 03:04 PM | $79.42 | Up $0.01 | $79.42 | $79.40 | 3,527 |
| 03:03 PM | $79.41 | Down $ -0.01 | $79.45 | $79.37 | 4,352 |
| 03:02 PM | $79.42 | Up $0.00 | $79.45 | $79.42 | 1,931 |
| 03:01 PM | $79.42 | Up $0.05 | $79.42 | $79.32 | 1,400 |
| 03:00 PM | $79.37 | Down $ -0.02 | $79.44 | $79.37 | 1,500 |
| 02:59 PM | $79.39 | Down $ -0.06 | $79.41 | $79.34 | 7,182 |
| 02:58 PM | $79.45 | Up $0.05 | $79.45 | $79.40 | 2,082 |
| 02:57 PM | $79.40 | Up $0.04 | $79.41 | $79.37 | 3,283 |
| 02:56 PM | $79.37 | Up $0.08 | $79.40 | $79.27 | 5,232 |
| 02:55 PM | $79.28 | Up $0.03 | $79.30 | $79.25 | 1,459 |
| 02:54 PM | $79.25 | Up $0.00 | $79.28 | $79.25 | 1,500 |
| 02:53 PM | $79.25 | Up $0.01 | $79.25 | $79.25 | 1,200 |
| 02:52 PM | $79.24 | Down $ -0.03 | $79.24 | $79.23 | 540 |
| 02:51 PM | $79.27 | Up $0.03 | $79.29 | $79.19 | 4,576 |
| 02:50 PM | $79.24 | Down $ -0.06 | $79.30 | $79.21 | 1,825 |
| 02:49 PM | $79.30 | Up $0.03 | $79.34 | $79.30 | 1,300 |
| 02:48 PM | $79.27 | Down $ -0.05 | $79.32 | $79.27 | 1,918 |
| 02:47 PM | $79.32 | Up $0.00 | $79.32 | $79.32 | 2,260 |
| 02:46 PM | $79.32 | Up $0.00 | $79.32 | $79.28 | 1,132 |
| 02:45 PM | $79.32 | Up $0.02 | $79.35 | $79.31 | 1,400 |
| 02:44 PM | $79.29 | Down $ -0.04 | $79.34 | $79.29 | 2,543 |
| 02:43 PM | $79.33 | Down $ -0.07 | $79.41 | $79.33 | 2,181 |
| 02:42 PM | $79.40 | Up $0.07 | $79.41 | $79.27 | 3,625 |
| 02:41 PM | $79.34 | Down $ -0.03 | $79.39 | $79.32 | 1,426 |
| 02:40 PM | $79.36 | Up $0.03 | $79.40 | $79.29 | 3,111 |
| 02:39 PM | $79.34 | Up $0.00 | $79.38 | $79.30 | 1,800 |
| 02:38 PM | $79.34 | Down $ -0.02 | $79.40 | $79.28 | 3,400 |
| 02:37 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 400 |
| 02:36 PM | $79.35 | Up $0.01 | $79.36 | $79.32 | 2,486 |
| 02:35 PM | $79.34 | Down $ -0.03 | $79.35 | $79.31 | 2,464 |
| 02:34 PM | $79.37 | Down $ -0.01 | $79.39 | $79.34 | 800 |
| 02:33 PM | $79.38 | Down $ -0.11 | $79.49 | $79.38 | 3,257 |
| 02:32 PM | $79.49 | Down $ -0.09 | $79.59 | $79.48 | 4,259 |
| 02:31 PM | $79.58 | Up $0.01 | $79.58 | $79.53 | 4,372 |
| 02:30 PM | $79.57 | Down $ -0.02 | $79.57 | $79.52 | 1,814 |
| 02:29 PM | $79.59 | Up $0.08 | $79.60 | $79.53 | 2,500 |
| 02:28 PM | $79.51 | Down $ -0.03 | $79.56 | $79.51 | 1,000 |
| 02:27 PM | $79.54 | Up $0.05 | $79.55 | $79.49 | 1,300 |
| 02:26 PM | $79.49 | Up $0.01 | $79.54 | $79.49 | 1,000 |
| 02:25 PM | $79.48 | Up $0.04 | $79.51 | $79.48 | 400 |
| 02:24 PM | $79.45 | Up $0.05 | $79.48 | $79.39 | 9,190 |
| 02:23 PM | $79.40 | Up $0.00 | $79.41 | $79.40 | 1,300 |
| 02:22 PM | $79.39 | Up $0.01 | $79.41 | $79.38 | 500 |
| 02:21 PM | $79.38 | Down $ -0.03 | $79.44 | $79.38 | 1,863 |
| 02:20 PM | $79.41 | Up $0.02 | $79.46 | $79.40 | 3,594 |
| 02:19 PM | $79.40 | Down $ -0.06 | $79.46 | $79.36 | 2,304 |
| 02:18 PM | $79.46 | Down $ -0.01 | $79.47 | $79.45 | 1,907 |
| 02:17 PM | $79.47 | Down $0.00 | $79.48 | $79.47 | 1,200 |
| 02:16 PM | $79.48 | Up $0.00 | $79.50 | $79.48 | 800 |
| 02:15 PM | $79.47 | Up $0.08 | $79.47 | $79.39 | 2,267 |
| 02:14 PM | $79.39 | Up $0.08 | $79.43 | $79.35 | 2,286 |
| 02:13 PM | $79.31 | Down $ -0.08 | $79.39 | $79.31 | 3,400 |
| 02:12 PM | $79.39 | Up $0.01 | $79.39 | $79.38 | 1,500 |
| 02:11 PM | $79.37 | Down $0.00 | $79.37 | $79.32 | 2,072 |
| 02:10 PM | $79.38 | Up $0.00 | $79.38 | $79.31 | 3,319 |
| 02:09 PM | $79.37 | Up $0.00 | $79.37 | $79.35 | 2,812 |
| 02:08 PM | $79.37 | Up $0.01 | $79.37 | $79.37 | 700 |
| 02:07 PM | $79.36 | Down $0.00 | $79.37 | $79.36 | 639 |
| 02:06 PM | $79.37 | Up $0.06 | $79.37 | $79.28 | 12,250 |
| 02:05 PM | $79.30 | Up $0.01 | $79.30 | $79.25 | 1,700 |
| 02:04 PM | $79.29 | Down $ -0.02 | $79.36 | $79.26 | 3,813 |
| 02:03 PM | $79.31 | Down $ -0.06 | $79.37 | $79.26 | 8,330 |
| 02:02 PM | $79.37 | Up $0.02 | $79.37 | $79.37 | 803 |
| 02:01 PM | $79.36 | Up $0.01 | $79.36 | $79.33 | 700 |
| 02:00 PM | $79.35 | Up $0.13 | $79.35 | $79.26 | 1,029 |
| 01:59 PM | $79.23 | Up $0.04 | $79.23 | $79.22 | 495 |
| 01:58 PM | $79.18 | Up $0.21 | $79.18 | $78.98 | 5,288 |
| 01:57 PM | $78.98 | Up $0.02 | $78.98 | $78.95 | 4,614 |
| 01:56 PM | $78.96 | Up $0.03 | $78.97 | $78.95 | 1,629 |
| 01:55 PM | $78.93 | Up $0.03 | $78.97 | $78.90 | 22,984 |
| 01:54 PM | $78.90 | Up $0.05 | $78.90 | $78.86 | 9,231 |
| 01:53 PM | $78.85 | Down $ -0.06 | $78.91 | $78.85 | 2,793 |
| 01:51 PM | $78.90 | Down $ -0.06 | $78.99 | $78.90 | 4,583 |
| 01:51 PM | $78.90 | Up $0.00 | $78.99 | $78.90 | 0 |
| 01:50 PM | $78.96 | Down $ -0.03 | $79.03 | $78.95 | 4,114 |
| 01:49 PM | $78.99 | Down $ -0.08 | $79.11 | $78.99 | 4,277 |
| 01:48 PM | $79.07 | Up $0.01 | $79.11 | $79.07 | 1,600 |
| 01:47 PM | $79.06 | Up $0.01 | $79.06 | $79.05 | 2,553 |
| 01:46 PM | $79.05 | Up $0.06 | $79.05 | $79.00 | 1,002 |
| 01:45 PM | $78.99 | Up $0.03 | $79.01 | $78.96 | 2,249 |
| 01:44 PM | $78.96 | Up $0.02 | $78.96 | $78.90 | 1,000 |
| 01:43 PM | $78.94 | Up $0.05 | $78.94 | $78.92 | 1,503 |
| 01:42 PM | $78.89 | Down $0.00 | $78.91 | $78.86 | 3,805 |
| 01:41 PM | $78.90 | Up $0.00 | $78.90 | $78.87 | 700 |
| 01:40 PM | $78.89 | Up $0.02 | $78.91 | $78.84 | 2,966 |
| 01:39 PM | $78.88 | Down $0.00 | $78.88 | $78.86 | 1,300 |
| 01:38 PM | $78.88 | Down $ -0.03 | $78.90 | $78.88 | 1,100 |
| 01:37 PM | $78.91 | Down $ -0.05 | $78.91 | $78.89 | 800 |
| 01:36 PM | $78.95 | Down $ -0.03 | $78.98 | $78.89 | 4,922 |
| 01:35 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 1,000 |
| 01:34 PM | $78.98 | Up $0.00 | $79.00 | $78.98 | 700 |
| 01:33 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 100 |
| 01:32 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 1,000 |
| 01:31 PM | $78.98 | Up $0.04 | $78.98 | $78.97 | 1,600 |
| 01:30 PM | $78.94 | Down $ -0.02 | $78.97 | $78.94 | 400 |
| 01:29 PM | $78.96 | Up $0.05 | $78.97 | $78.91 | 3,590 |
| 01:28 PM | $78.91 | Down $ -0.04 | $78.95 | $78.89 | 1,000 |
| 01:27 PM | $78.95 | Up $0.01 | $78.98 | $78.92 | 1,957 |
| 01:26 PM | $78.94 | Down $ -0.04 | $78.94 | $78.94 | 100 |
| 01:25 PM | $78.98 | Up $0.00 | $78.98 | $78.97 | 757 |
| 01:24 PM | $78.98 | Down $ -0.01 | $78.98 | $78.94 | 1,275 |
| 01:23 PM | $78.99 | Up $0.12 | $79.01 | $78.84 | 32,794 |
| 01:22 PM | $78.87 | Up $0.00 | $78.88 | $78.87 | 500 |
| 01:21 PM | $78.87 | Down $ -0.02 | $78.90 | $78.85 | 8,031 |
| 01:20 PM | $78.90 | Up $0.00 | $78.90 | $78.89 | 1,141 |
| 01:19 PM | $78.90 | Up $0.02 | $78.90 | $78.90 | 748 |
| 01:18 PM | $78.87 | Down $ -0.04 | $78.92 | $78.87 | 3,432 |
| 01:17 PM | $78.91 | Up $0.01 | $78.91 | $78.90 | 1,218 |
| 01:16 PM | $78.90 | Up $0.10 | $78.90 | $78.80 | 4,922 |
| 01:15 PM | $78.80 | Up $0.06 | $78.83 | $78.74 | 3,789 |
| 01:14 PM | $78.74 | Up $0.03 | $78.74 | $78.71 | 3,739 |
| 01:13 PM | $78.71 | Up $0.02 | $78.71 | $78.71 | 600 |
| 01:12 PM | $78.69 | Up $0.05 | $78.69 | $78.65 | 1,907 |
| 01:11 PM | $78.64 | Up $0.01 | $78.64 | $78.64 | 100 |
| 01:10 PM | $78.63 | Up $0.00 | $78.63 | $78.59 | 3,100 |
| 01:09 PM | $78.63 | Up $0.00 | $78.64 | $78.60 | 1,300 |
| 01:08 PM | $78.63 | Down $ -0.03 | $78.63 | $78.61 | 704 |
| 01:07 PM | $78.65 | Down $ -0.01 | $78.69 | $78.64 | 2,111 |
| 01:06 PM | $78.66 | Down $ -0.02 | $78.68 | $78.66 | 1,704 |
| 01:05 PM | $78.68 | Up $0.02 | $78.68 | $78.67 | 845 |
| 01:04 PM | $78.66 | Up $0.00 | $78.73 | $78.62 | 6,090 |
| 01:03 PM | $78.65 | Up $0.04 | $78.66 | $78.60 | 3,512 |
| 01:02 PM | $78.61 | Up $0.02 | $78.61 | $78.61 | 200 |
| 01:01 PM | $78.59 | Down $ -0.02 | $78.63 | $78.59 | 2,900 |
| 01:00 PM | $78.61 | Down $ -0.05 | $78.63 | $78.59 | 3,132 |
| 12:59 PM | $78.65 | Down $ -0.02 | $78.66 | $78.64 | 2,485 |
| 12:58 PM | $78.67 | Up $0.00 | $78.69 | $78.67 | 1,845 |
| 12:57 PM | $78.67 | Up $0.01 | $78.69 | $78.66 | 1,404 |
| 12:56 PM | $78.66 | Up $0.05 | $78.66 | $78.60 | 2,147 |
| 12:55 PM | $78.62 | Up $0.03 | $78.66 | $78.59 | 10,005 |
| 12:54 PM | $78.58 | Down $ -0.06 | $78.60 | $78.58 | 827 |
| 12:53 PM | $78.64 | Up $0.00 | $78.65 | $78.60 | 2,127 |
| 12:52 PM | $78.64 | Up $0.10 | $78.65 | $78.55 | 5,750 |
| 12:51 PM | $78.54 | Down $ -0.02 | $78.57 | $78.54 | 350 |
| 12:50 PM | $78.57 | Up $0.00 | $78.57 | $78.52 | 300 |
| 12:49 PM | $78.56 | Down $ -0.09 | $78.67 | $78.56 | 1,100 |
| 12:48 PM | $78.65 | Down $ -0.03 | $78.68 | $78.63 | 1,611 |
| 12:47 PM | $78.68 | Down $ -0.07 | $78.72 | $78.66 | 1,618 |
| 12:46 PM | $78.76 | Up $0.02 | $78.77 | $78.74 | 1,200 |
| 12:45 PM | $78.74 | Up $0.02 | $78.75 | $78.72 | 794 |
| 12:44 PM | $78.72 | Down $ -0.05 | $78.77 | $78.71 | 1,578 |
| 12:43 PM | $78.77 | Up $0.02 | $78.78 | $78.71 | 6,491 |
| 12:42 PM | $78.75 | Down $ -0.05 | $78.78 | $78.75 | 1,210 |
| 12:41 PM | $78.80 | Down $ -0.01 | $78.80 | $78.80 | 200 |
| 12:40 PM | $78.81 | Down $0.00 | $78.85 | $78.73 | 14,315 |
| 12:39 PM | $78.81 | Up $0.02 | $78.81 | $78.78 | 600 |
| 12:37 PM | $78.79 | Down $ -0.02 | $78.80 | $78.77 | 1,695 |
| 12:37 PM | $78.79 | Up $0.00 | $78.80 | $78.77 | 0 |
| 12:36 PM | $78.81 | Down $ -0.04 | $78.86 | $78.81 | 600 |
| 12:35 PM | $78.85 | Up $0.10 | $78.87 | $78.76 | 4,164 |
| 12:34 PM | $78.75 | Down $ -0.03 | $78.85 | $78.74 | 9,634 |
| 12:33 PM | $78.78 | Up $0.02 | $78.78 | $78.78 | 200 |
| 12:32 PM | $78.76 | Down $ -0.09 | $78.88 | $78.76 | 3,469 |
| 12:31 PM | $78.86 | Up $0.05 | $78.86 | $78.86 | 500 |
| 12:30 PM | $78.81 | Up $0.03 | $78.81 | $78.80 | 2,000 |
| 12:29 PM | $78.78 | Down $ -0.05 | $78.80 | $78.77 | 822 |
| 12:28 PM | $78.84 | Up $0.03 | $78.84 | $78.84 | 800 |
| 12:27 PM | $78.80 | Down $ -0.09 | $78.90 | $78.80 | 1,655 |
| 12:26 PM | $78.90 | Up $0.02 | $78.90 | $78.90 | 200 |
| 12:25 PM | $78.87 | Down $ -0.08 | $78.91 | $78.87 | 1,445 |
| 12:24 PM | $78.96 | Down $ -0.02 | $78.98 | $78.96 | 930 |
| 12:23 PM | $78.97 | Up $0.06 | $78.97 | $78.91 | 1,750 |
| 12:22 PM | $78.91 | Up $0.10 | $78.91 | $78.82 | 2,382 |
| 12:21 PM | $78.81 | Down $ -0.03 | $78.81 | $78.78 | 1,629 |
| 12:20 PM | $78.84 | Up $0.02 | $78.84 | $78.84 | 829 |
| 12:19 PM | $78.82 | Up $0.04 | $78.82 | $78.80 | 1,531 |
| 12:18 PM | $78.78 | Down $ -0.08 | $78.86 | $78.78 | 2,207 |
| 12:17 PM | $78.86 | Up $0.01 | $78.86 | $78.86 | 745 |
| 12:16 PM | $78.85 | Up $0.02 | $78.89 | $78.84 | 2,100 |
| 12:15 PM | $78.84 | Up $0.07 | $78.84 | $78.73 | 1,673 |
| 12:14 PM | $78.76 | Up $0.10 | $78.76 | $78.71 | 1,155 |
| 12:13 PM | $78.66 | Down $ -0.03 | $78.70 | $78.64 | 1,250 |
| 12:12 PM | $78.69 | Up $0.00 | $78.70 | $78.65 | 400 |
| 12:11 PM | $78.69 | Up $0.00 | $78.69 | $78.69 | 800 |
| 12:10 PM | $78.69 | Up $0.00 | $78.69 | $78.69 | 300 |
| 12:09 PM | $78.69 | Up $0.09 | $78.70 | $78.64 | 3,318 |
| 12:08 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 500 |
| 12:07 PM | $78.60 | Up $0.03 | $78.60 | $78.58 | 700 |
| 12:06 PM | $78.57 | Up $0.04 | $78.57 | $78.53 | 400 |
| 12:05 PM | $78.53 | Up $0.02 | $78.59 | $78.52 | 2,300 |
| 12:04 PM | $78.52 | Up $0.06 | $78.52 | $78.47 | 1,301 |
| 12:03 PM | $78.45 | Down $ -0.15 | $78.61 | $78.45 | 2,813 |
| 12:02 PM | $78.60 | Up $0.02 | $78.60 | $78.59 | 800 |
| 12:01 PM | $78.59 | Up $0.07 | $78.59 | $78.55 | 1,435 |
| 12:00 PM | $78.52 | Up $0.13 | $78.52 | $78.41 | 3,000 |
| 11:59 AM | $78.39 | Up $0.03 | $78.42 | $78.35 | 800 |
| 11:58 AM | $78.36 | Down $ -0.05 | $78.40 | $78.35 | 2,896 |
| 11:57 AM | $78.41 | Up $0.00 | $78.41 | $78.37 | 1,000 |
| 11:56 AM | $78.41 | Down $ -0.05 | $78.46 | $78.40 | 1,722 |
| 11:55 AM | $78.46 | Up $0.06 | $78.47 | $78.36 | 3,691 |
| 11:54 AM | $78.39 | Down $ -0.04 | $78.39 | $78.39 | 600 |
| 11:53 AM | $78.43 | Up $0.05 | $78.43 | $78.35 | 3,600 |
| 11:52 AM | $78.38 | Up $0.00 | $78.41 | $78.34 | 1,950 |
| 11:51 AM | $78.38 | Down $ -0.04 | $78.39 | $78.34 | 5,211 |
| 11:50 AM | $78.42 | Up $0.07 | $78.42 | $78.38 | 4,774 |
| 11:49 AM | $78.35 | Down $ -0.02 | $78.38 | $78.34 | 1,059 |
| 11:48 AM | $78.37 | Up $0.00 | $78.41 | $78.34 | 1,600 |
| 11:47 AM | $78.37 | Down $ -0.06 | $78.41 | $78.37 | 1,000 |
| 11:46 AM | $78.44 | Up $0.01 | $78.47 | $78.43 | 1,100 |
| 11:45 AM | $78.43 | Up $0.02 | $78.44 | $78.40 | 5,955 |
| 11:44 AM | $78.41 | Up $0.05 | $78.41 | $78.37 | 1,200 |
| 11:43 AM | $78.36 | Down $ -0.05 | $78.41 | $78.36 | 1,206 |
| 11:42 AM | $78.41 | Down $ -0.01 | $78.41 | $78.39 | 1,300 |
| 11:41 AM | $78.42 | Up $0.00 | $78.42 | $78.42 | 2,100 |
| 11:40 AM | $78.42 | Down $ -0.03 | $78.48 | $78.41 | 2,249 |
| 11:39 AM | $78.45 | Up $0.00 | $78.45 | $78.44 | 300 |
| 11:38 AM | $78.44 | Up $0.04 | $78.47 | $78.40 | 6,552 |
| 11:37 AM | $78.40 | Down $ -0.04 | $78.44 | $78.37 | 3,439 |
| 11:36 AM | $78.45 | Up $0.06 | $78.45 | $78.39 | 5,524 |
| 11:35 AM | $78.39 | Up $0.07 | $78.39 | $78.34 | 3,730 |
| 11:34 AM | $78.32 | Down $ -0.07 | $78.39 | $78.32 | 1,410 |
| 11:33 AM | $78.39 | Up $0.04 | $78.39 | $78.34 | 500 |
| 11:32 AM | $78.35 | Down $ -0.11 | $78.41 | $78.35 | 1,900 |
| 11:31 AM | $78.46 | Up $0.08 | $78.48 | $78.40 | 7,731 |
| 11:30 AM | $78.38 | Down $ -0.07 | $78.53 | $78.38 | 13,192 |
| 11:29 AM | $78.45 | Up $0.00 | $78.45 | $78.40 | 600 |
| 11:28 AM | $78.45 | Up $0.00 | $78.45 | $78.43 | 800 |
| 11:27 AM | $78.45 | Up $0.11 | $78.45 | $78.32 | 5,700 |
| 11:26 AM | $78.34 | Down $ -0.05 | $78.39 | $78.34 | 1,540 |
| 11:25 AM | $78.39 | Up $0.01 | $78.44 | $78.35 | 2,808 |
| 11:24 AM | $78.38 | Down $ -0.01 | $78.44 | $78.38 | 600 |
| 11:23 AM | $78.39 | Up $0.01 | $78.44 | $78.34 | 10,821 |
| 11:22 AM | $78.38 | Down $ -0.05 | $78.44 | $78.38 | 3,040 |
| 11:21 AM | $78.43 | Down $ -0.06 | $78.51 | $78.37 | 6,903 |
| 11:20 AM | $78.49 | Up $0.00 | $78.54 | $78.49 | 2,900 |
| 11:19 AM | $78.49 | Down $ -0.03 | $78.60 | $78.49 | 2,918 |
| 11:18 AM | $78.52 | Down $ -0.03 | $78.59 | $78.52 | 1,800 |
| 11:17 AM | $78.55 | Down $ -0.02 | $78.64 | $78.52 | 3,314 |
| 11:16 AM | $78.57 | Down $ -0.15 | $78.71 | $78.57 | 2,565 |
| 11:15 AM | $78.72 | Up $0.06 | $78.72 | $78.65 | 1,000 |
| 11:14 AM | $78.65 | Up $0.20 | $78.65 | $78.45 | 234,442 |
| 11:13 AM | $78.45 | Down $ -0.03 | $78.53 | $78.41 | 25,408 |
| 11:12 AM | $78.48 | Down $ -0.07 | $78.55 | $78.41 | 27,498 |
| 11:11 AM | $78.55 | Up $0.02 | $78.55 | $78.46 | 59,991 |
| 11:10 AM | $78.53 | Up $0.09 | $78.55 | $78.47 | 21,404 |
| 11:09 AM | $78.44 | Up $0.01 | $78.45 | $78.39 | 3,996 |
| 11:08 AM | $78.43 | Up $0.02 | $78.46 | $78.43 | 704 |
| 11:07 AM | $78.41 | Down $ -0.04 | $78.50 | $78.41 | 3,352 |
| 11:06 AM | $78.45 | Up $0.03 | $78.45 | $78.41 | 20,650 |
| 11:05 AM | $78.42 | Down $ -0.06 | $78.51 | $78.41 | 2,420 |
| 11:04 AM | $78.48 | Down $ -0.03 | $78.50 | $78.48 | 300 |
| 11:03 AM | $78.50 | Up $0.00 | $78.50 | $78.50 | 420 |
| 11:02 AM | $78.50 | Up $0.18 | $78.50 | $78.28 | 28,159 |
| 11:01 AM | $78.32 | Down $ -0.02 | $78.34 | $78.29 | 1,800 |
| 11:00 AM | $78.34 | Up $0.03 | $78.35 | $78.28 | 13,299 |
| 10:59 AM | $78.31 | Up $0.04 | $78.32 | $78.29 | 3,172 |
| 10:58 AM | $78.27 | Up $0.00 | $78.35 | $78.23 | 7,359 |
| 10:57 AM | $78.27 | Up $0.02 | $78.27 | $78.21 | 500 |
| 10:56 AM | $78.25 | Up $0.02 | $78.25 | $78.20 | 1,113 |
| 10:55 AM | $78.24 | Up $0.08 | $78.26 | $78.16 | 5,767 |
| 10:54 AM | $78.15 | Up $0.01 | $78.17 | $78.15 | 663 |
| 10:53 AM | $78.14 | Up $0.00 | $78.14 | $78.07 | 1,059 |
| 10:52 AM | $78.14 | Up $0.03 | $78.14 | $78.11 | 400 |
| 10:51 AM | $78.11 | Down $ -0.07 | $78.22 | $78.07 | 1,205 |
| 10:50 AM | $78.18 | Up $0.03 | $78.22 | $78.18 | 4,030 |
| 10:49 AM | $78.16 | Up $0.00 | $78.20 | $78.16 | 900 |
| 10:48 AM | $78.15 | Up $0.03 | $78.19 | $78.14 | 945 |
| 10:47 AM | $78.12 | Down $ -0.14 | $78.26 | $78.11 | 2,998 |
| 10:46 AM | $78.26 | Up $0.03 | $78.27 | $78.20 | 9,010 |
| 10:45 AM | $78.23 | Up $0.02 | $78.25 | $78.19 | 4,436 |
| 10:44 AM | $78.21 | Down $ -0.04 | $78.25 | $78.20 | 1,200 |
| 10:43 AM | $78.25 | Down $ -0.06 | $78.30 | $78.20 | 1,412 |
| 10:42 AM | $78.31 | Down $0.00 | $78.31 | $78.23 | 1,348 |
| 10:41 AM | $78.31 | Down $ -0.01 | $78.34 | $78.26 | 7,693 |
| 10:40 AM | $78.32 | Up $0.02 | $78.36 | $78.29 | 9,669 |
| 10:39 AM | $78.30 | Down $ -0.06 | $78.39 | $78.28 | 11,579 |
| 10:38 AM | $78.36 | Down $ -0.08 | $78.44 | $78.31 | 5,067 |
| 10:37 AM | $78.44 | Up $0.01 | $78.48 | $78.39 | 1,350 |
| 10:36 AM | $78.43 | Up $0.00 | $78.45 | $78.40 | 1,850 |
| 10:35 AM | $78.42 | Up $0.00 | $78.45 | $78.35 | 3,416 |
| 10:34 AM | $78.42 | Down $ -0.11 | $78.53 | $78.42 | 5,242 |
| 10:33 AM | $78.53 | Up $0.03 | $78.53 | $78.50 | 1,200 |
| 10:32 AM | $78.50 | Up $0.05 | $78.53 | $78.45 | 1,132 |
| 10:31 AM | $78.45 | Down $ -0.08 | $78.56 | $78.45 | 4,556 |
| 10:30 AM | $78.53 | Down $ -0.13 | $78.65 | $78.52 | 1,826 |
| 10:29 AM | $78.65 | Up $0.03 | $78.70 | $78.63 | 2,550 |
| 10:28 AM | $78.63 | Down $ -0.02 | $78.70 | $78.59 | 5,386 |
| 10:27 AM | $78.64 | Up $0.03 | $78.67 | $78.64 | 1,200 |
| 10:26 AM | $78.61 | Up $0.07 | $78.61 | $78.57 | 2,025 |
| 10:25 AM | $78.54 | Up $0.13 | $78.55 | $78.46 | 1,722 |
| 10:24 AM | $78.41 | Up $0.00 | $78.67 | $78.41 | 5,107 |
| 10:23 AM | $78.41 | Up $0.06 | $78.57 | $78.34 | 230,712 |
| 10:22 AM | $78.35 | Down $ -0.03 | $78.44 | $78.35 | 27,902 |
| 10:21 AM | $78.38 | Up $0.03 | $78.48 | $78.36 | 44,452 |
| 10:20 AM | $78.35 | Down $ -0.01 | $78.44 | $78.32 | 44,927 |
| 10:19 AM | $78.36 | Up $0.03 | $78.44 | $78.34 | 10,352 |
| 10:18 AM | $78.34 | Up $0.00 | $78.34 | $78.29 | 620 |
| 10:17 AM | $78.34 | Up $0.02 | $78.36 | $78.31 | 600 |
| 10:16 AM | $78.31 | Down $ -0.04 | $78.44 | $78.31 | 2,833 |
| 10:15 AM | $78.35 | Down $ -0.04 | $78.41 | $78.33 | 700 |
| 10:14 AM | $78.39 | Up $0.02 | $78.42 | $78.33 | 1,248 |
| 10:13 AM | $78.37 | Up $0.01 | $78.45 | $78.34 | 22,787 |
| 10:12 AM | $78.36 | Down $ -0.08 | $78.53 | $78.24 | 3,960 |
| 10:11 AM | $78.44 | Down $ -0.04 | $78.52 | $78.44 | 706 |
| 10:10 AM | $78.48 | Down $ -0.10 | $78.58 | $78.48 | 300 |
| 10:09 AM | $78.58 | Up $0.10 | $78.58 | $78.49 | 1,800 |
| 10:08 AM | $78.48 | Down $ -0.17 | $78.60 | $78.48 | 1,823 |
| 10:07 AM | $78.65 | Up $0.17 | $78.70 | $78.60 | 605 |
| 10:06 AM | $78.48 | Down $ -0.14 | $78.55 | $78.47 | 2,346 |
| 10:05 AM | $78.63 | Up $0.00 | $78.63 | $78.60 | 900 |
| 10:04 AM | $78.63 | Up $0.13 | $78.63 | $78.52 | 1,900 |
| 10:03 AM | $78.50 | Down $ -0.05 | $78.55 | $78.40 | 2,221 |
| 10:02 AM | $78.55 | Up $0.00 | $78.55 | $78.53 | 200 |
| 10:01 AM | $78.55 | Down $ -0.01 | $78.61 | $78.50 | 1,600 |
| 10:00 AM | $78.56 | Up $0.14 | $78.56 | $78.32 | 1,253 |
| 09:59 AM | $78.42 | Down $ -0.04 | $78.51 | $78.39 | 7,709 |
| 09:58 AM | $78.46 | Up $0.07 | $78.46 | $78.46 | 2,200 |
| 09:57 AM | $78.39 | Down $ -0.01 | $78.43 | $78.37 | 1,900 |
| 09:56 AM | $78.40 | Down $ -0.13 | $78.56 | $78.40 | 2,400 |
| 09:55 AM | $78.53 | Up $0.06 | $78.53 | $78.51 | 1,485 |
| 09:54 AM | $78.47 | Up $0.16 | $78.58 | $78.37 | 5,725 |
| 09:53 AM | $78.31 | Down $ -0.11 | $78.38 | $78.30 | 1,050 |
| 09:52 AM | $78.42 | Up $0.19 | $78.46 | $78.24 | 5,255 |
| 09:51 AM | $78.24 | Up $0.02 | $78.32 | $78.20 | 1,000 |
| 09:50 AM | $78.22 | Up $0.08 | $78.31 | $78.22 | 1,693 |
| 09:49 AM | $78.14 | Down $ -0.05 | $78.19 | $78.10 | 500 |
| 09:48 AM | $78.19 | Down $ -0.06 | $78.34 | $78.16 | 1,008 |
| 09:47 AM | $78.25 | Up $0.05 | $78.25 | $78.21 | 1,211 |
| 09:46 AM | $78.20 | Down $ -0.06 | $78.26 | $78.09 | 3,120 |
| 09:45 AM | $78.25 | Up $0.14 | $78.26 | $78.12 | 2,910 |
| 09:44 AM | $78.11 | Up $0.08 | $78.20 | $78.09 | 3,634 |
| 09:43 AM | $78.03 | Up $0.01 | $78.12 | $78.00 | 1,024 |
| 09:42 AM | $78.02 | Down $ -0.12 | $78.03 | $78.02 | 300 |
| 09:41 AM | $78.14 | Down $ -0.09 | $78.15 | $78.13 | 1,261 |
| 09:40 AM | $78.23 | Up $0.11 | $78.42 | $78.23 | 4,252 |
| 09:39 AM | $78.13 | Up $0.14 | $78.23 | $78.11 | 1,101 |
| 09:38 AM | $77.99 | Down $ -0.04 | $78.03 | $77.77 | 700 |
| 09:37 AM | $78.03 | Up $0.18 | $78.23 | $77.84 | 4,100 |
| 09:36 AM | $77.85 | Up $0.00 | $78.23 | $77.85 | 701 |
| 09:35 AM | $77.85 | Up $0.03 | $77.86 | $77.77 | 500 |
| 09:34 AM | $77.82 | Up $0.04 | $77.82 | $77.79 | 300 |
| 09:33 AM | $77.78 | Down $ -0.04 | $77.86 | $77.78 | 600 |
| 09:32 AM | $77.82 | Down $ -0.83 | $78.40 | $77.77 | 3,515 |
| 09:30 AM | $78.65 | Up $0.25 | $78.65 | $78.65 | 8,079 |
| 09:30 AM | $78.65 | Up $0.00 | $78.65 | $78.65 | 0 |
| Previous close | $78.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $79.54 | $78.41 | $79.60 | $78.41 | 1,119,969 |
| 15/05/2025 | $78.40 | $79.10 | $79.20 | $77.94 | 778,410 |
| 14/05/2025 | $79.96 | $81.75 | $81.82 | $79.75 | 726,865 |
| 13/05/2025 | $81.50 | $83.52 | $83.54 | $81.26 | 1,081,061 |
| 12/05/2025 | $83.80 | $82.72 | $83.96 | $82.64 | 1,705,659 |
| 09/05/2025 | $75.35 | $75.80 | $75.86 | $75.03 | 918,715 |
| 08/05/2025 | $75.19 | $75.31 | $76.17 | $74.70 | 884,885 |
| 07/05/2025 | $73.40 | $74.42 | $74.55 | $72.84 | 936,096 |
| 06/05/2025 | $73.13 | $74.40 | $74.91 | $73.03 | 1,135,501 |
| 05/05/2025 | $74.00 | $74.86 | $75.04 | $73.75 | 1,685,049 |
| 02/05/2025 | $74.06 | $74.77 | $76.27 | $73.45 | 2,864,830 |
| 01/05/2025 | $72.25 | $72.67 | $73.07 | $71.80 | 1,514,496 |
| 30/04/2025 | $71.44 | $71.51 | $71.74 | $70.69 | 1,833,192 |
| 29/04/2025 | $72.50 | $71.80 | $72.98 | $71.77 | 1,866,324 |
| 28/04/2025 | $72.50 | $72.31 | $72.77 | $71.81 | 1,543,561 |
| 25/04/2025 | $72.67 | $72.06 | $73.01 | $71.70 | 695,244 |
| 24/04/2025 | $73.01 | $71.95 | $73.48 | $71.86 | 941,669 |
| 23/04/2025 | $69.75 | $70.95 | $71.64 | $69.56 | 907,793 |
| 22/04/2025 | $68.30 | $68.17 | $69.26 | $67.61 | 1,428,790 |
| 21/04/2025 | $67.02 | $66.33 | $67.34 | $66.09 | 1,306,158 |
| 17/04/2025 | $70.31 | $69.07 | $70.44 | $68.95 | 1,138,713 |
| 16/04/2025 | $69.00 | $70.68 | $71.20 | $68.51 | 1,163,736 |
| 15/04/2025 | $72.00 | $72.12 | $72.53 | $71.62 | 1,077,063 |
| 14/04/2025 | $73.04 | $73.61 | $74.46 | $72.93 | 1,354,798 |
| 11/04/2025 | $75.04 | $72.07 | $75.10 | $71.71 | 1,241,224 |
| 10/04/2025 | $74.24 | $72.53 | $75.11 | $71.15 | 1,530,529 |
| 09/04/2025 | $78.20 | $68.55 | $79.03 | $68.40 | 2,410,228 |
| 08/04/2025 | $69.89 | $72.41 | $72.81 | $68.80 | 1,237,800 |
| 07/04/2025 | $72.96 | $71.00 | $73.29 | $70.75 | 2,568,495 |
| 04/04/2025 | $71.43 | $72.04 | $72.35 | $70.57 | 1,877,766 |
Graphs are not available, please refer to the detailed table