Find a quote
LOBLAW CO
220.60 Down -8.43 (-3.82 %)
Delayed : 2025/05/08 17:40:00
- Previous close $229.03
- Opening $228.29
- Today High $229.01
- Today Low $220.37
- Price Bid $220.25
- Price Ask $220.25
- 52 Weeks High $229.56
- 52 Weeks Low $152.39
- Size Bid 3
- Size Ask 1
- Volume 665,320
Fundamentals
- P/E Ratio : 31.90
- Earnings/Share : 1.14
- Dividends/Share : $0.56
- Current Div. Yield : 0.99
- Market Cap (M) : 68,480.25
- Shares Out (M) : 299.00
- Exchange : XTSE
- Ex Dividend Date : 2025/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $220.60 | Down $ -0.02 | $220.60 | $220.60 | 259,300 |
| 03:59 PM | $220.62 | Up $0.00 | $220.64 | $220.57 | 8,200 |
| 03:58 PM | $220.62 | Down $ -0.08 | $220.69 | $220.55 | 4,800 |
| 03:57 PM | $220.70 | Up $0.07 | $220.70 | $220.60 | 2,600 |
| 03:56 PM | $220.63 | Down $ -0.12 | $220.76 | $220.48 | 8,400 |
| 03:55 PM | $220.75 | Up $0.20 | $220.77 | $220.49 | 5,700 |
| 03:54 PM | $220.55 | Down $ -0.16 | $220.70 | $220.51 | 4,100 |
| 03:53 PM | $220.71 | Down $ -0.06 | $220.77 | $220.70 | 3,700 |
| 03:52 PM | $220.77 | Up $0.00 | $220.77 | $220.74 | 600 |
| 03:51 PM | $220.77 | Up $0.07 | $220.77 | $220.70 | 1,900 |
| 03:50 PM | $220.70 | Down $ -0.10 | $220.88 | $220.70 | 2,600 |
| 03:49 PM | $220.80 | Down $ -0.09 | $220.89 | $220.80 | 1,000 |
| 03:48 PM | $220.89 | Up $0.02 | $220.94 | $220.89 | 600 |
| 03:47 PM | $220.87 | Up $0.04 | $220.91 | $220.76 | 2,100 |
| 03:46 PM | $220.83 | Up $0.08 | $220.83 | $220.75 | 1,100 |
| 03:45 PM | $220.75 | Down $ -0.10 | $220.79 | $220.75 | 500 |
| 03:44 PM | $220.85 | Up $0.10 | $220.85 | $220.81 | 500 |
| 03:43 PM | $220.75 | Down $ -0.10 | $220.76 | $220.75 | 400 |
| 03:42 PM | $220.85 | Down $ -0.06 | $220.90 | $220.85 | 300 |
| 03:41 PM | $220.91 | Up $0.18 | $220.94 | $220.79 | 900 |
| 03:40 PM | $220.73 | Down $ -0.02 | $220.85 | $220.73 | 2,000 |
| 03:39 PM | $220.75 | Down $ -0.08 | $220.83 | $220.75 | 500 |
| 03:38 PM | $220.83 | Up $0.23 | $220.84 | $220.65 | 1,800 |
| 03:37 PM | $220.60 | Up $0.04 | $220.75 | $220.46 | 13,100 |
| 03:36 PM | $220.56 | Up $0.08 | $220.56 | $220.46 | 900 |
| 03:35 PM | $220.48 | Down $ -0.16 | $220.56 | $220.48 | 700 |
| 03:34 PM | $220.64 | Up $0.03 | $220.64 | $220.58 | 500 |
| 03:33 PM | $220.61 | Up $0.04 | $220.66 | $220.57 | 700 |
| 03:32 PM | $220.57 | Down $ -0.14 | $220.62 | $220.57 | 300 |
| 03:31 PM | $220.71 | Up $0.05 | $220.71 | $220.68 | 2,500 |
| 03:30 PM | $220.66 | Up $0.16 | $220.67 | $220.59 | 700 |
| 03:29 PM | $220.50 | Down $ -0.12 | $220.56 | $220.50 | 300 |
| 03:28 PM | $220.62 | Down $ -0.06 | $220.62 | $220.62 | 300 |
| 03:27 PM | $220.68 | Up $0.04 | $220.71 | $220.66 | 1,100 |
| 03:26 PM | $220.64 | Down $ -0.28 | $220.88 | $220.64 | 1,200 |
| 03:25 PM | $220.92 | Down $ -0.11 | $220.96 | $220.92 | 600 |
| 03:23 PM | $221.03 | Up $0.07 | $221.03 | $221.00 | 500 |
| 03:23 PM | $221.03 | Up $0.00 | $221.03 | $221.00 | 0 |
| 03:22 PM | $220.96 | Up $0.08 | $220.96 | $220.86 | 500 |
| 03:21 PM | $220.88 | Down $ -0.07 | $220.95 | $220.79 | 4,200 |
| 03:20 PM | $220.95 | Up $0.00 | $220.95 | $220.93 | 200 |
| 03:19 PM | $220.95 | Up $0.16 | $220.95 | $220.88 | 1,400 |
| 03:18 PM | $220.79 | Down $ -0.05 | $220.87 | $220.79 | 500 |
| 03:17 PM | $220.84 | Up $0.00 | $220.85 | $220.77 | 900 |
| 03:16 PM | $220.84 | Up $0.00 | $220.84 | $220.74 | 500 |
| 03:14 PM | $220.84 | Up $0.14 | $220.84 | $220.76 | 400 |
| 03:14 PM | $220.84 | Up $0.00 | $220.84 | $220.76 | 0 |
| 03:13 PM | $220.70 | Up $0.06 | $220.74 | $220.65 | 1,100 |
| 03:12 PM | $220.64 | Down $ -0.04 | $220.66 | $220.64 | 300 |
| 03:11 PM | $220.68 | Down $ -0.18 | $220.81 | $220.68 | 3,300 |
| 03:10 PM | $220.86 | Up $0.06 | $220.91 | $220.79 | 2,100 |
| 03:09 PM | $220.80 | Up $0.08 | $220.80 | $220.70 | 800 |
| 03:07 PM | $220.72 | Down $ -0.04 | $220.75 | $220.71 | 900 |
| 03:07 PM | $220.72 | Up $0.00 | $220.75 | $220.71 | 0 |
| 03:05 PM | $220.76 | Down $ -0.19 | $220.88 | $220.76 | 1,600 |
| 03:05 PM | $220.76 | Up $0.00 | $220.88 | $220.76 | 0 |
| 03:03 PM | $220.95 | Up $0.07 | $220.95 | $220.84 | 600 |
| 03:03 PM | $220.95 | Up $0.00 | $220.95 | $220.84 | 0 |
| 03:01 PM | $220.88 | Up $0.08 | $220.88 | $220.76 | 1,000 |
| 03:01 PM | $220.88 | Up $0.00 | $220.88 | $220.76 | 0 |
| 03:00 PM | $220.80 | Down $ -0.03 | $220.80 | $220.80 | 100 |
| 02:59 PM | $220.83 | Down $ -0.10 | $220.91 | $220.73 | 1,500 |
| 02:57 PM | $220.93 | Down $ -0.04 | $220.93 | $220.93 | 100 |
| 02:57 PM | $220.93 | Up $0.00 | $220.93 | $220.93 | 0 |
| 02:56 PM | $220.97 | Up $0.33 | $220.97 | $220.59 | 1,700 |
| 02:54 PM | $220.64 | Up $0.06 | $220.68 | $220.52 | 1,000 |
| 02:54 PM | $220.64 | Up $0.00 | $220.68 | $220.52 | 0 |
| 02:53 PM | $220.58 | Up $0.03 | $220.58 | $220.58 | 100 |
| 02:52 PM | $220.55 | Down $ -0.09 | $220.61 | $220.55 | 400 |
| 02:51 PM | $220.64 | Up $0.19 | $220.64 | $220.63 | 600 |
| 02:49 PM | $220.45 | Down $ -0.11 | $220.50 | $220.45 | 1,500 |
| 02:49 PM | $220.45 | Up $0.00 | $220.50 | $220.45 | 0 |
| 02:47 PM | $220.56 | Up $0.16 | $220.56 | $220.37 | 700 |
| 02:47 PM | $220.56 | Up $0.00 | $220.56 | $220.37 | 0 |
| 02:46 PM | $220.40 | Down $ -0.10 | $220.41 | $220.40 | 200 |
| 02:45 PM | $220.50 | Down $ -0.26 | $220.76 | $220.50 | 2,500 |
| 02:44 PM | $220.76 | Down $ -0.01 | $220.85 | $220.76 | 600 |
| 02:43 PM | $220.77 | Down $ -0.06 | $220.79 | $220.77 | 500 |
| 02:42 PM | $220.83 | Down $ -0.09 | $220.91 | $220.83 | 300 |
| 02:40 PM | $220.92 | Up $0.08 | $220.92 | $220.86 | 400 |
| 02:40 PM | $220.92 | Up $0.00 | $220.92 | $220.86 | 0 |
| 02:38 PM | $220.84 | Down $ -0.10 | $220.84 | $220.84 | 100 |
| 02:38 PM | $220.84 | Up $0.00 | $220.84 | $220.84 | 0 |
| 02:37 PM | $220.94 | Down $ -0.14 | $220.98 | $220.94 | 500 |
| 02:36 PM | $221.08 | Up $0.22 | $221.08 | $220.94 | 1,800 |
| 02:35 PM | $220.86 | Down $ -0.24 | $221.03 | $220.86 | 1,100 |
| 02:32 PM | $221.10 | Down $ -0.11 | $221.16 | $221.10 | 800 |
| 02:32 PM | $221.10 | Up $0.00 | $221.16 | $221.10 | 0 |
| 02:32 PM | $221.10 | Up $0.00 | $221.16 | $221.10 | 0 |
| 02:31 PM | $221.21 | Down $ -0.03 | $221.21 | $221.21 | 100 |
| 02:29 PM | $221.24 | Up $0.21 | $221.24 | $221.03 | 1,900 |
| 02:29 PM | $221.24 | Up $0.00 | $221.24 | $221.03 | 0 |
| 02:28 PM | $221.03 | Down $ -0.11 | $221.16 | $221.03 | 600 |
| 02:27 PM | $221.14 | Down $ -0.11 | $221.20 | $221.14 | 300 |
| 02:26 PM | $221.25 | Down $ -0.41 | $221.52 | $221.20 | 1,000 |
| 02:25 PM | $221.66 | Down $ -0.30 | $221.90 | $221.66 | 900 |
| 02:23 PM | $221.96 | Up $0.01 | $221.96 | $221.71 | 2,100 |
| 02:23 PM | $221.96 | Up $0.00 | $221.96 | $221.71 | 0 |
| 02:21 PM | $221.95 | Down $ -0.09 | $222.05 | $221.91 | 1,000 |
| 02:21 PM | $221.95 | Up $0.00 | $222.05 | $221.91 | 0 |
| 02:20 PM | $222.04 | Up $0.06 | $222.07 | $221.90 | 2,200 |
| 02:19 PM | $221.98 | Up $0.12 | $222.00 | $221.90 | 900 |
| 02:18 PM | $221.86 | Up $0.06 | $221.86 | $221.84 | 300 |
| 02:17 PM | $221.80 | Up $0.01 | $221.83 | $221.74 | 500 |
| 02:16 PM | $221.79 | Up $0.09 | $221.79 | $221.79 | 100 |
| 02:15 PM | $221.70 | Up $0.45 | $221.70 | $221.31 | 1,000 |
| 02:14 PM | $221.25 | Down $ -0.02 | $221.25 | $221.08 | 3,400 |
| 02:13 PM | $221.27 | Up $0.09 | $221.27 | $221.18 | 600 |
| 02:11 PM | $221.18 | Up $0.01 | $221.18 | $221.18 | 200 |
| 02:11 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
| 02:10 PM | $221.17 | Up $0.59 | $221.17 | $220.67 | 2,300 |
| 02:08 PM | $220.58 | Down $ -0.06 | $220.63 | $220.58 | 800 |
| 02:08 PM | $220.58 | Up $0.00 | $220.63 | $220.58 | 0 |
| 02:06 PM | $220.64 | Up $0.01 | $220.74 | $220.64 | 900 |
| 02:06 PM | $220.64 | Up $0.00 | $220.74 | $220.64 | 0 |
| 02:05 PM | $220.63 | Down $ -0.05 | $220.63 | $220.63 | 300 |
| 02:03 PM | $220.68 | Down $ -0.17 | $220.78 | $220.68 | 900 |
| 02:03 PM | $220.68 | Up $0.00 | $220.78 | $220.68 | 0 |
| 02:00 PM | $220.85 | Up $0.28 | $220.85 | $220.56 | 2,600 |
| 02:00 PM | $220.85 | Up $0.00 | $220.85 | $220.56 | 0 |
| 02:00 PM | $220.85 | Up $0.00 | $220.85 | $220.56 | 0 |
| 01:58 PM | $220.57 | Down $ -0.15 | $220.78 | $220.57 | 700 |
| 01:58 PM | $220.57 | Up $0.00 | $220.78 | $220.57 | 0 |
| 01:57 PM | $220.72 | Up $0.16 | $220.72 | $220.61 | 900 |
| 01:56 PM | $220.56 | Down $ -0.30 | $220.80 | $220.56 | 1,300 |
| 01:55 PM | $220.86 | Down $ -0.08 | $220.93 | $220.80 | 1,100 |
| 01:54 PM | $220.94 | Up $0.00 | $220.94 | $220.94 | 500 |
| 01:52 PM | $220.94 | Up $0.00 | $220.94 | $220.94 | 100 |
| 01:52 PM | $220.94 | Up $0.00 | $220.94 | $220.94 | 0 |
| 01:51 PM | $220.94 | Down $ -0.01 | $221.00 | $220.94 | 300 |
| 01:50 PM | $220.95 | Down $ -0.06 | $220.95 | $220.95 | 200 |
| 01:49 PM | $221.01 | Down $ -0.02 | $221.01 | $221.00 | 200 |
| 01:48 PM | $221.02 | Up $0.10 | $221.02 | $220.92 | 1,000 |
| 01:47 PM | $220.92 | Down $ -0.02 | $220.93 | $220.92 | 400 |
| 01:45 PM | $220.94 | Down $ -0.19 | $221.06 | $220.94 | 400 |
| 01:45 PM | $220.94 | Up $0.00 | $221.06 | $220.94 | 0 |
| 01:44 PM | $221.13 | Up $0.13 | $221.16 | $221.01 | 1,400 |
| 01:41 PM | $221.00 | Down $ -0.12 | $221.06 | $221.00 | 300 |
| 01:41 PM | $221.00 | Up $0.00 | $221.06 | $221.00 | 0 |
| 01:41 PM | $221.00 | Up $0.00 | $221.06 | $221.00 | 0 |
| 01:40 PM | $221.12 | Down $ -0.09 | $221.22 | $221.12 | 1,100 |
| 01:39 PM | $221.22 | Up $0.09 | $221.22 | $221.22 | 100 |
| 01:38 PM | $221.12 | Up $0.26 | $221.26 | $220.99 | 1,100 |
| 01:37 PM | $220.86 | Up $0.01 | $220.86 | $220.86 | 100 |
| 01:36 PM | $220.85 | Down $ -0.05 | $220.91 | $220.85 | 500 |
| 01:35 PM | $220.90 | Down $ -0.19 | $221.02 | $220.90 | 1,900 |
| 01:34 PM | $221.09 | Down $ -0.10 | $221.12 | $221.09 | 700 |
| 01:33 PM | $221.20 | Down $ -0.12 | $221.20 | $221.14 | 900 |
| 01:29 PM | $221.31 | Up $0.19 | $221.31 | $221.20 | 2,200 |
| 01:29 PM | $221.31 | Up $0.00 | $221.31 | $221.20 | 0 |
| 01:29 PM | $221.31 | Up $0.00 | $221.31 | $221.20 | 0 |
| 01:29 PM | $221.31 | Up $0.00 | $221.31 | $221.20 | 0 |
| 01:28 PM | $221.12 | Down $ -0.08 | $221.12 | $221.12 | 200 |
| 01:26 PM | $221.20 | Down $ -0.04 | $221.22 | $221.20 | 400 |
| 01:26 PM | $221.20 | Up $0.00 | $221.22 | $221.20 | 0 |
| 01:25 PM | $221.24 | Down $ -0.01 | $221.24 | $221.24 | 200 |
| 01:22 PM | $221.25 | Down $ -0.11 | $221.36 | $221.21 | 2,100 |
| 01:22 PM | $221.25 | Up $0.00 | $221.36 | $221.21 | 0 |
| 01:22 PM | $221.25 | Up $0.00 | $221.36 | $221.21 | 0 |
| 01:21 PM | $221.36 | Up $0.07 | $221.36 | $221.25 | 300 |
| 01:19 PM | $221.29 | Down $ -0.01 | $221.29 | $221.29 | 100 |
| 01:19 PM | $221.29 | Up $0.00 | $221.29 | $221.29 | 0 |
| 01:17 PM | $221.30 | Down $ -0.09 | $221.34 | $221.30 | 200 |
| 01:17 PM | $221.30 | Up $0.00 | $221.34 | $221.30 | 0 |
| 01:16 PM | $221.39 | Up $0.03 | $221.48 | $221.38 | 2,000 |
| 01:15 PM | $221.36 | Down $ -0.15 | $221.59 | $221.36 | 2,000 |
| 01:12 PM | $221.51 | Down $ -0.02 | $221.59 | $221.50 | 900 |
| 01:12 PM | $221.51 | Up $0.00 | $221.59 | $221.50 | 0 |
| 01:12 PM | $221.51 | Up $0.00 | $221.59 | $221.50 | 0 |
| 01:11 PM | $221.53 | Down $ -0.25 | $221.78 | $221.53 | 2,800 |
| 01:07 PM | $221.78 | Up $0.04 | $221.78 | $221.75 | 200 |
| 01:07 PM | $221.78 | Up $0.00 | $221.78 | $221.75 | 0 |
| 01:07 PM | $221.78 | Up $0.00 | $221.78 | $221.75 | 0 |
| 01:07 PM | $221.78 | Up $0.00 | $221.78 | $221.75 | 0 |
| 01:06 PM | $221.74 | Up $0.18 | $221.74 | $221.57 | 1,100 |
| 01:05 PM | $221.56 | Up $0.16 | $221.56 | $221.42 | 600 |
| 01:04 PM | $221.41 | Down $ -0.02 | $221.41 | $221.41 | 100 |
| 01:03 PM | $221.43 | Down $ -0.01 | $221.43 | $221.43 | 100 |
| 01:01 PM | $221.44 | Up $0.13 | $221.44 | $221.44 | 100 |
| 01:01 PM | $221.44 | Up $0.00 | $221.44 | $221.44 | 0 |
| 01:00 PM | $221.31 | Up $0.20 | $221.42 | $221.11 | 1,400 |
| 12:59 PM | $221.11 | Down $ -0.10 | $221.13 | $221.11 | 400 |
| 12:58 PM | $221.21 | Down $ -0.09 | $221.22 | $221.21 | 200 |
| 12:56 PM | $221.30 | Down $ -0.36 | $221.64 | $221.00 | 5,400 |
| 12:56 PM | $221.30 | Up $0.00 | $221.64 | $221.00 | 0 |
| 12:52 PM | $221.66 | Down $ -0.13 | $221.79 | $221.66 | 2,000 |
| 12:52 PM | $221.66 | Up $0.00 | $221.79 | $221.66 | 0 |
| 12:52 PM | $221.66 | Up $0.00 | $221.79 | $221.66 | 0 |
| 12:52 PM | $221.66 | Up $0.00 | $221.79 | $221.66 | 0 |
| 12:51 PM | $221.79 | Up $0.05 | $221.79 | $221.79 | 100 |
| 12:50 PM | $221.74 | Up $0.01 | $221.74 | $221.71 | 300 |
| 12:49 PM | $221.73 | Up $0.12 | $221.73 | $221.60 | 1,300 |
| 12:48 PM | $221.61 | Down $ -0.02 | $221.79 | $221.61 | 1,100 |
| 12:47 PM | $221.63 | Down $ -0.01 | $221.63 | $221.63 | 300 |
| 12:46 PM | $221.64 | Up $0.02 | $221.76 | $221.64 | 400 |
| 12:44 PM | $221.62 | Down $ -0.07 | $221.62 | $221.62 | 100 |
| 12:44 PM | $221.62 | Up $0.00 | $221.62 | $221.62 | 0 |
| 12:42 PM | $221.69 | Down $ -0.08 | $221.76 | $221.69 | 1,600 |
| 12:42 PM | $221.69 | Up $0.00 | $221.76 | $221.69 | 0 |
| 12:41 PM | $221.77 | Up $0.02 | $221.77 | $221.76 | 800 |
| 12:40 PM | $221.75 | Down $ -0.04 | $221.75 | $221.75 | 100 |
| 12:39 PM | $221.80 | Down $ -0.03 | $221.82 | $221.80 | 200 |
| 12:38 PM | $221.82 | Up $0.22 | $221.82 | $221.75 | 900 |
| 12:37 PM | $221.60 | Down $ -0.03 | $221.66 | $221.60 | 300 |
| 12:34 PM | $221.63 | Down $ -0.04 | $221.67 | $221.63 | 700 |
| 12:34 PM | $221.63 | Up $0.00 | $221.67 | $221.63 | 0 |
| 12:34 PM | $221.63 | Up $0.00 | $221.67 | $221.63 | 0 |
| 12:33 PM | $221.67 | Down $ -0.15 | $221.75 | $221.67 | 800 |
| 12:32 PM | $221.82 | Up $0.29 | $221.82 | $221.62 | 1,200 |
| 12:30 PM | $221.53 | Down $ -0.13 | $221.58 | $221.53 | 1,500 |
| 12:30 PM | $221.53 | Up $0.00 | $221.58 | $221.53 | 0 |
| 12:29 PM | $221.66 | Up $0.10 | $221.66 | $221.41 | 1,300 |
| 12:28 PM | $221.56 | Down $ -0.06 | $221.71 | $221.50 | 1,200 |
| 12:27 PM | $221.62 | Down $ -0.14 | $221.66 | $221.62 | 800 |
| 12:26 PM | $221.76 | Up $0.17 | $221.86 | $221.37 | 4,300 |
| 12:25 PM | $221.59 | Down $ -0.06 | $221.68 | $221.53 | 2,000 |
| 12:23 PM | $221.65 | Down $ -0.18 | $221.77 | $221.65 | 200 |
| 12:23 PM | $221.65 | Up $0.00 | $221.77 | $221.65 | 0 |
| 12:22 PM | $221.83 | Down $ -0.16 | $222.13 | $221.83 | 6,500 |
| 12:21 PM | $222.00 | Down $ -0.06 | $222.02 | $221.92 | 2,700 |
| 12:20 PM | $222.06 | Down $ -0.03 | $222.10 | $222.00 | 2,300 |
| 12:19 PM | $222.10 | Down $ -0.03 | $222.14 | $222.07 | 1,500 |
| 12:18 PM | $222.12 | Up $0.00 | $222.12 | $222.12 | 200 |
| 12:17 PM | $222.12 | Up $0.00 | $222.12 | $222.12 | 200 |
| 12:16 PM | $222.12 | Down $ -0.41 | $222.35 | $222.12 | 800 |
| 12:15 PM | $222.53 | Down $ -0.03 | $222.62 | $222.44 | 2,600 |
| 12:14 PM | $222.56 | Down $ -0.52 | $223.02 | $222.56 | 2,100 |
| 12:13 PM | $223.08 | Up $0.10 | $223.08 | $223.08 | 100 |
| 12:12 PM | $222.98 | Down $ -0.13 | $222.98 | $222.98 | 100 |
| 12:11 PM | $223.11 | Down $ -0.07 | $223.25 | $223.00 | 3,100 |
| 12:10 PM | $223.18 | Down $ -0.07 | $223.18 | $223.08 | 500 |
| 12:08 PM | $223.25 | Down $ -0.35 | $223.47 | $223.25 | 700 |
| 12:08 PM | $223.25 | Up $0.00 | $223.47 | $223.25 | 0 |
| 12:07 PM | $223.60 | Down $ -0.29 | $223.92 | $223.60 | 2,300 |
| 12:06 PM | $223.89 | Down $ -0.03 | $223.89 | $223.89 | 100 |
| 12:05 PM | $223.92 | Down $ -0.19 | $224.14 | $223.85 | 3,500 |
| 12:04 PM | $224.11 | Up $0.00 | $224.11 | $224.11 | 200 |
| 12:03 PM | $224.11 | Up $0.09 | $224.11 | $224.00 | 700 |
| 12:02 PM | $224.02 | Up $0.11 | $224.02 | $223.95 | 700 |
| 12:01 PM | $223.91 | Up $0.02 | $223.93 | $223.89 | 400 |
| 12:00 PM | $223.89 | Down $ -0.13 | $224.13 | $223.79 | 4,300 |
| 11:55 AM | $224.02 | Up $0.02 | $224.05 | $224.02 | 400 |
| 11:55 AM | $224.02 | Up $0.00 | $224.05 | $224.02 | 0 |
| 11:55 AM | $224.02 | Up $0.00 | $224.05 | $224.02 | 0 |
| 11:55 AM | $224.02 | Up $0.00 | $224.05 | $224.02 | 0 |
| 11:55 AM | $224.02 | Up $0.00 | $224.05 | $224.02 | 0 |
| 11:53 AM | $224.00 | Up $0.07 | $224.00 | $223.98 | 300 |
| 11:53 AM | $224.00 | Up $0.00 | $224.00 | $223.98 | 0 |
| 11:52 AM | $223.93 | Up $0.04 | $223.93 | $223.93 | 100 |
| 11:51 AM | $223.89 | Down $ -0.10 | $224.05 | $223.89 | 400 |
| 11:50 AM | $223.99 | Down $ -0.09 | $223.99 | $223.88 | 1,800 |
| 11:47 AM | $224.08 | Down $ -0.17 | $224.21 | $223.99 | 1,100 |
| 11:47 AM | $224.08 | Up $0.00 | $224.21 | $223.99 | 0 |
| 11:47 AM | $224.08 | Up $0.00 | $224.21 | $223.99 | 0 |
| 11:46 AM | $224.25 | Up $0.23 | $224.25 | $224.10 | 400 |
| 11:44 AM | $224.02 | Up $0.15 | $224.02 | $223.86 | 1,200 |
| 11:44 AM | $224.02 | Up $0.00 | $224.02 | $223.86 | 0 |
| 11:43 AM | $223.87 | Down $ -0.14 | $223.90 | $223.87 | 500 |
| 11:42 AM | $224.01 | Up $0.18 | $224.01 | $223.83 | 1,100 |
| 11:41 AM | $223.83 | Down $ -0.06 | $223.88 | $223.75 | 1,200 |
| 11:39 AM | $223.89 | Up $0.04 | $223.91 | $223.81 | 900 |
| 11:39 AM | $223.89 | Up $0.00 | $223.91 | $223.81 | 0 |
| 11:38 AM | $223.85 | Up $0.15 | $223.85 | $223.71 | 700 |
| 11:37 AM | $223.70 | Down $ -0.05 | $223.76 | $223.70 | 600 |
| 11:36 AM | $223.75 | Down $ -0.23 | $223.91 | $223.75 | 500 |
| 11:35 AM | $223.98 | Up $0.08 | $223.98 | $223.85 | 1,600 |
| 11:34 AM | $223.90 | Up $0.01 | $223.94 | $223.84 | 1,400 |
| 11:32 AM | $223.89 | Up $0.06 | $223.89 | $223.89 | 100 |
| 11:32 AM | $223.89 | Up $0.00 | $223.89 | $223.89 | 0 |
| 11:31 AM | $223.83 | Down $ -0.03 | $223.86 | $223.76 | 700 |
| 11:30 AM | $223.86 | Down $ -0.04 | $223.86 | $223.79 | 600 |
| 11:29 AM | $223.90 | Down $ -0.44 | $224.20 | $223.89 | 1,300 |
| 11:28 AM | $224.34 | Down $ -0.02 | $224.34 | $224.22 | 1,200 |
| 11:27 AM | $224.36 | Down $ -0.14 | $224.80 | $224.36 | 2,100 |
| 11:26 AM | $224.50 | Up $0.06 | $224.50 | $224.34 | 1,400 |
| 11:25 AM | $224.44 | Up $0.25 | $224.63 | $224.19 | 3,900 |
| 11:24 AM | $224.19 | Up $0.43 | $224.19 | $223.84 | 1,500 |
| 11:23 AM | $223.76 | Up $0.09 | $223.76 | $223.76 | 100 |
| 11:22 AM | $223.67 | Up $0.15 | $223.92 | $223.65 | 3,600 |
| 11:20 AM | $223.52 | Up $0.29 | $223.52 | $223.35 | 1,000 |
| 11:20 AM | $223.52 | Up $0.00 | $223.52 | $223.35 | 0 |
| 11:16 AM | $223.23 | Up $0.14 | $223.23 | $223.21 | 200 |
| 11:16 AM | $223.23 | Up $0.00 | $223.23 | $223.21 | 0 |
| 11:16 AM | $223.23 | Up $0.00 | $223.23 | $223.21 | 0 |
| 11:16 AM | $223.23 | Up $0.00 | $223.23 | $223.21 | 0 |
| 11:15 AM | $223.09 | Down $ -0.18 | $223.22 | $223.09 | 500 |
| 11:14 AM | $223.27 | Up $0.11 | $223.27 | $223.23 | 700 |
| 11:13 AM | $223.16 | Down $ -0.14 | $223.25 | $223.15 | 600 |
| 11:12 AM | $223.30 | Down $ -0.20 | $223.43 | $223.30 | 900 |
| 11:11 AM | $223.50 | Up $0.00 | $223.61 | $223.46 | 1,900 |
| 11:10 AM | $223.50 | Down $ -0.10 | $223.52 | $223.50 | 1,100 |
| 11:09 AM | $223.60 | Down $ -0.25 | $223.92 | $223.58 | 2,900 |
| 11:08 AM | $223.85 | Up $0.00 | $223.85 | $223.85 | 100 |
| 11:07 AM | $223.85 | Down $ -0.01 | $223.85 | $223.85 | 200 |
| 11:06 AM | $223.86 | Down $ -0.14 | $223.89 | $223.86 | 300 |
| 11:05 AM | $224.00 | Down $ -0.10 | $224.05 | $224.00 | 400 |
| 11:04 AM | $224.10 | Down $ -0.16 | $224.23 | $224.10 | 1,400 |
| 11:03 AM | $224.26 | Down $ -0.03 | $224.26 | $224.24 | 700 |
| 11:02 AM | $224.29 | Down $ -0.09 | $224.31 | $224.29 | 700 |
| 11:01 AM | $224.38 | Down $ -0.01 | $224.38 | $224.38 | 200 |
| 11:00 AM | $224.39 | Down $ -0.10 | $224.49 | $224.38 | 500 |
| 10:59 AM | $224.49 | Up $0.05 | $224.49 | $224.31 | 1,400 |
| 10:57 AM | $224.44 | Up $0.08 | $224.44 | $224.11 | 4,000 |
| 10:57 AM | $224.44 | Up $0.00 | $224.44 | $224.11 | 0 |
| 10:55 AM | $224.36 | Down $ -0.20 | $224.40 | $224.36 | 500 |
| 10:55 AM | $224.36 | Up $0.00 | $224.40 | $224.36 | 0 |
| 10:54 AM | $224.56 | Down $ -0.09 | $224.67 | $224.56 | 900 |
| 10:53 AM | $224.65 | Down $ -0.24 | $225.02 | $224.65 | 1,600 |
| 10:51 AM | $224.89 | Down $ -0.08 | $224.90 | $224.89 | 400 |
| 10:51 AM | $224.89 | Up $0.00 | $224.90 | $224.89 | 0 |
| 10:50 AM | $224.97 | Down $ -0.22 | $225.22 | $224.97 | 1,100 |
| 10:49 AM | $225.19 | Up $0.53 | $225.19 | $224.80 | 900 |
| 10:48 AM | $224.66 | Up $0.02 | $224.72 | $224.66 | 200 |
| 10:47 AM | $224.64 | Down $ -0.07 | $224.64 | $224.64 | 400 |
| 10:46 AM | $224.71 | Up $0.48 | $224.71 | $224.25 | 1,000 |
| 10:45 AM | $224.23 | Down $ -0.01 | $224.27 | $224.22 | 700 |
| 10:44 AM | $224.24 | Down $ -0.10 | $224.35 | $224.17 | 1,300 |
| 10:43 AM | $224.34 | Up $0.11 | $224.34 | $224.23 | 600 |
| 10:42 AM | $224.23 | Down $ -0.02 | $224.23 | $224.23 | 100 |
| 10:41 AM | $224.25 | Up $0.38 | $224.25 | $223.96 | 1,200 |
| 10:40 AM | $223.87 | Down $ -0.35 | $224.22 | $223.75 | 2,100 |
| 10:39 AM | $224.22 | Up $0.18 | $224.30 | $224.22 | 400 |
| 10:38 AM | $224.04 | Up $0.01 | $224.15 | $223.95 | 1,700 |
| 10:37 AM | $224.03 | Down $ -0.17 | $224.14 | $224.02 | 600 |
| 10:36 AM | $224.20 | Down $ -0.01 | $224.20 | $224.18 | 200 |
| 10:35 AM | $224.21 | Down $ -0.01 | $224.34 | $224.21 | 400 |
| 10:34 AM | $224.22 | Up $0.19 | $224.22 | $224.14 | 300 |
| 10:33 AM | $224.03 | Down $ -0.07 | $224.07 | $224.03 | 200 |
| 10:31 AM | $224.10 | Up $0.07 | $224.12 | $224.01 | 500 |
| 10:31 AM | $224.10 | Up $0.00 | $224.12 | $224.01 | 0 |
| 10:30 AM | $224.03 | Down $ -0.23 | $224.14 | $224.02 | 1,500 |
| 10:29 AM | $224.26 | Up $0.28 | $224.26 | $224.11 | 400 |
| 10:28 AM | $223.98 | Up $0.11 | $223.99 | $223.91 | 600 |
| 10:27 AM | $223.87 | Down $ -0.07 | $224.03 | $223.87 | 1,200 |
| 10:26 AM | $223.94 | Up $0.20 | $223.94 | $223.63 | 1,100 |
| 10:25 AM | $223.74 | Down $ -0.06 | $223.74 | $223.74 | 100 |
| 10:24 AM | $223.80 | Down $ -0.13 | $223.96 | $223.80 | 1,500 |
| 10:23 AM | $223.93 | Down $ -0.15 | $224.03 | $223.74 | 2,600 |
| 10:22 AM | $224.08 | Down $ -0.21 | $224.19 | $224.08 | 300 |
| 10:21 AM | $224.29 | Down $ -0.08 | $224.34 | $224.29 | 300 |
| 10:19 AM | $224.37 | Down $ -0.07 | $224.37 | $224.37 | 200 |
| 10:19 AM | $224.37 | Up $0.00 | $224.37 | $224.37 | 0 |
| 10:18 AM | $224.45 | Down $ -0.16 | $224.54 | $224.40 | 800 |
| 10:16 AM | $224.60 | Up $0.41 | $224.60 | $224.20 | 700 |
| 10:16 AM | $224.60 | Up $0.00 | $224.60 | $224.20 | 0 |
| 10:15 AM | $224.19 | Up $0.32 | $224.19 | $223.91 | 1,300 |
| 10:14 AM | $223.87 | Down $ -0.33 | $224.16 | $223.52 | 3,200 |
| 10:13 AM | $224.20 | Down $ -0.10 | $224.29 | $224.19 | 800 |
| 10:11 AM | $224.30 | Down $ -0.42 | $224.71 | $224.30 | 3,200 |
| 10:11 AM | $224.30 | Up $0.00 | $224.71 | $224.30 | 0 |
| 10:10 AM | $224.72 | Up $0.06 | $224.77 | $224.67 | 600 |
| 10:09 AM | $224.67 | Up $0.08 | $224.67 | $224.65 | 800 |
| 10:08 AM | $224.58 | Down $ -0.30 | $224.78 | $224.50 | 1,800 |
| 10:07 AM | $224.88 | Down $ -0.66 | $225.45 | $224.88 | 2,900 |
| 10:06 AM | $225.54 | Down $ -0.25 | $225.74 | $225.54 | 1,000 |
| 10:05 AM | $225.79 | Down $ -0.31 | $225.99 | $225.78 | 1,100 |
| 10:04 AM | $226.10 | Down $ -0.11 | $226.14 | $226.10 | 400 |
| 10:03 AM | $226.21 | Up $0.52 | $226.22 | $225.72 | 3,500 |
| 10:02 AM | $225.69 | Down $ -0.04 | $225.80 | $225.66 | 900 |
| 10:01 AM | $225.73 | Up $0.39 | $225.73 | $225.27 | 1,000 |
| 10:00 AM | $225.34 | Up $0.11 | $225.34 | $225.14 | 1,300 |
| 09:59 AM | $225.23 | Down $ -0.24 | $225.56 | $225.04 | 1,900 |
| 09:58 AM | $225.47 | Down $ -0.69 | $226.24 | $225.47 | 4,100 |
| 09:56 AM | $226.16 | Up $0.00 | $226.16 | $226.16 | 200 |
| 09:56 AM | $226.16 | Up $0.00 | $226.16 | $226.16 | 0 |
| 09:55 AM | $226.16 | Down $ -0.05 | $226.38 | $226.16 | 800 |
| 09:54 AM | $226.21 | Down $ -0.19 | $226.31 | $226.16 | 900 |
| 09:53 AM | $226.40 | Down $ -0.43 | $226.77 | $226.40 | 1,700 |
| 09:52 AM | $226.83 | Up $0.48 | $226.94 | $226.48 | 2,200 |
| 09:51 AM | $226.35 | Up $0.09 | $226.35 | $226.35 | 200 |
| 09:50 AM | $226.26 | Up $0.06 | $226.26 | $226.13 | 1,100 |
| 09:49 AM | $226.20 | Up $0.34 | $226.20 | $226.10 | 200 |
| 09:48 AM | $225.86 | Up $0.31 | $225.98 | $225.66 | 1,100 |
| 09:47 AM | $225.55 | Up $0.04 | $225.92 | $225.55 | 1,100 |
| 09:46 AM | $225.51 | Down $ -0.35 | $225.93 | $225.51 | 1,900 |
| 09:45 AM | $225.86 | Up $0.61 | $226.04 | $225.38 | 5,000 |
| 09:44 AM | $225.25 | Down $ -0.55 | $225.57 | $225.25 | 1,900 |
| 09:43 AM | $225.80 | Down $ -0.21 | $225.97 | $225.75 | 1,300 |
| 09:42 AM | $226.01 | Down $ -0.59 | $226.63 | $226.00 | 2,900 |
| 09:40 AM | $226.60 | Down $ -0.08 | $226.68 | $226.60 | 300 |
| 09:40 AM | $226.60 | Up $0.00 | $226.68 | $226.60 | 0 |
| 09:39 AM | $226.68 | Down $ -0.25 | $226.68 | $226.68 | 200 |
| 09:38 AM | $226.93 | Up $0.29 | $226.93 | $226.64 | 1,600 |
| 09:36 AM | $226.64 | Down $ -1.11 | $227.60 | $226.64 | 2,200 |
| 09:36 AM | $226.64 | Up $0.00 | $227.60 | $226.64 | 0 |
| 09:35 AM | $227.75 | Down $ -0.10 | $227.78 | $227.75 | 500 |
| 09:33 AM | $227.85 | Up $0.22 | $227.85 | $227.85 | 100 |
| 09:33 AM | $227.85 | Up $0.00 | $227.85 | $227.85 | 0 |
| 09:30 AM | $227.63 | Down $ -1.40 | $229.01 | $226.20 | 17,500 |
| 09:30 AM | $227.63 | Up $0.00 | $229.01 | $226.20 | 0 |
| 09:30 AM | $227.63 | Up $0.00 | $229.01 | $226.20 | 0 |
| Previous close | $229.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $220.60 | $224.12 | $224.14 | $220.37 | 496,000 |
| 07/05/2025 | $229.03 | $228.49 | $229.56 | $227.56 | 358,900 |
| 06/05/2025 | $226.87 | $227.51 | $228.03 | $226.43 | 182,000 |
| 05/05/2025 | $226.95 | $227.71 | $228.88 | $226.80 | 216,600 |
| 02/05/2025 | $225.02 | $223.85 | $225.28 | $222.04 | 165,500 |
| 01/05/2025 | $223.85 | $223.88 | $224.73 | $222.04 | 158,800 |
| 30/04/2025 | $223.80 | $217.35 | $225.30 | $216.92 | 458,000 |
| 29/04/2025 | $218.36 | $217.29 | $218.42 | $216.72 | 166,500 |
| 28/04/2025 | $217.76 | $218.22 | $218.56 | $217.45 | 128,600 |
| 25/04/2025 | $216.42 | $215.84 | $216.80 | $215.28 | 100,100 |
| 24/04/2025 | $215.31 | $215.08 | $215.41 | $213.08 | 146,600 |
| 23/04/2025 | $215.60 | $216.62 | $216.74 | $215.10 | 204,300 |
| 22/04/2025 | $216.26 | $216.43 | $216.64 | $215.39 | 244,500 |
| 21/04/2025 | $215.43 | $215.32 | $215.44 | $212.89 | 176,500 |
| 17/04/2025 | $213.68 | $212.91 | $214.30 | $212.63 | 179,200 |
| 16/04/2025 | $213.34 | $210.92 | $213.40 | $210.60 | 389,400 |
| 15/04/2025 | $210.62 | $206.35 | $210.95 | $205.66 | 360,700 |
| 14/04/2025 | $210.14 | $210.14 | $211.81 | $209.29 | 230,800 |
| 11/04/2025 | $205.25 | $206.45 | $206.91 | $204.98 | 218,500 |
| 10/04/2025 | $198.49 | $197.31 | $199.98 | $196.74 | 358,200 |
| 09/04/2025 | $196.60 | $196.95 | $200.00 | $194.46 | 528,200 |
| 08/04/2025 | $198.07 | $201.92 | $202.32 | $196.04 | 691,200 |
| 07/04/2025 | $198.49 | $201.01 | $201.57 | $197.89 | 449,500 |
| 04/04/2025 | $205.14 | $208.07 | $208.53 | $204.39 | 524,400 |
| 03/04/2025 | $209.56 | $210.30 | $212.01 | $209.23 | 419,600 |
| 02/04/2025 | $204.56 | $203.95 | $204.96 | $203.32 | 206,700 |
| 01/04/2025 | $203.46 | $203.69 | $203.72 | $202.75 | 164,100 |
| 31/03/2025 | $201.66 | $202.52 | $203.11 | $200.83 | 552,900 |
| 28/03/2025 | $198.30 | $198.68 | $198.80 | $197.38 | 261,300 |
| 27/03/2025 | $196.52 | $195.29 | $196.80 | $195.29 | 267,300 |
Graphs are not available, please refer to the detailed table