Find a quote
LOBLAW CO
223.56 Down -0.51 (-0.23 %)
Delayed : 2025/08/01 17:40:00
- Previous close $224.07
- Opening $224.73
- Today High $225.00
- Today Low $222.54
- Price Bid $223.40
- Price Ask $223.40
- 52 Weeks High $235.17
- 52 Weeks Low $162.59
- Size Bid 1
- Size Ask 1
- Volume 255,028
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $223.56 | Down $ -0.05 | $223.56 | $223.56 | 42,800 |
| 03:59 PM | $223.61 | Down $ -0.11 | $223.73 | $223.50 | 7,200 |
| 03:58 PM | $223.72 | Down $ -0.27 | $224.04 | $223.72 | 6,500 |
| 03:57 PM | $223.99 | Down $ -0.11 | $224.06 | $223.99 | 2,800 |
| 03:56 PM | $224.10 | Up $0.10 | $224.12 | $224.00 | 2,600 |
| 03:55 PM | $224.00 | Up $0.20 | $224.00 | $223.68 | 4,300 |
| 03:54 PM | $223.80 | Up $0.12 | $223.80 | $223.66 | 600 |
| 03:53 PM | $223.68 | Down $ -0.06 | $223.79 | $223.68 | 1,100 |
| 03:52 PM | $223.74 | Down $ -0.13 | $223.86 | $223.74 | 1,200 |
| 03:51 PM | $223.87 | Down $ -0.08 | $223.95 | $223.87 | 300 |
| 03:50 PM | $223.95 | Up $0.11 | $224.06 | $223.94 | 4,600 |
| 03:49 PM | $223.84 | Down $ -0.06 | $223.91 | $223.84 | 500 |
| 03:48 PM | $223.90 | Up $0.00 | $223.92 | $223.89 | 900 |
| 03:47 PM | $223.90 | Up $0.10 | $223.90 | $223.85 | 500 |
| 03:46 PM | $223.80 | Up $0.07 | $223.80 | $223.69 | 1,200 |
| 03:45 PM | $223.73 | Up $0.04 | $223.73 | $223.73 | 100 |
| 03:44 PM | $223.69 | Up $0.07 | $223.73 | $223.69 | 500 |
| 03:43 PM | $223.62 | Up $0.05 | $223.72 | $223.62 | 1,600 |
| 03:42 PM | $223.57 | Down $ -0.04 | $223.57 | $223.57 | 200 |
| 03:40 PM | $223.61 | Down $ -0.01 | $223.62 | $223.61 | 300 |
| 03:40 PM | $223.61 | Up $0.00 | $223.62 | $223.61 | 0 |
| 03:39 PM | $223.62 | Up $0.00 | $223.62 | $223.62 | 100 |
| 03:38 PM | $223.62 | Down $ -0.07 | $223.69 | $223.62 | 300 |
| 03:36 PM | $223.69 | Down $ -0.15 | $223.69 | $223.69 | 600 |
| 03:36 PM | $223.69 | Up $0.00 | $223.69 | $223.69 | 0 |
| 03:34 PM | $223.84 | Up $0.06 | $223.84 | $223.72 | 400 |
| 03:34 PM | $223.84 | Up $0.00 | $223.84 | $223.72 | 0 |
| 03:33 PM | $223.78 | Up $0.00 | $223.78 | $223.78 | 100 |
| 03:32 PM | $223.78 | Up $0.08 | $223.78 | $223.78 | 100 |
| 03:31 PM | $223.70 | Up $0.00 | $223.70 | $223.70 | 100 |
| 03:30 PM | $223.70 | Down $ -0.21 | $223.80 | $223.70 | 600 |
| 03:28 PM | $223.91 | Up $0.06 | $223.91 | $223.89 | 800 |
| 03:28 PM | $223.91 | Up $0.00 | $223.91 | $223.89 | 0 |
| 03:27 PM | $223.85 | Down $ -0.06 | $223.89 | $223.85 | 300 |
| 03:26 PM | $223.90 | Up $0.09 | $223.90 | $223.80 | 400 |
| 03:25 PM | $223.81 | Down $ -0.11 | $223.82 | $223.80 | 500 |
| 03:24 PM | $223.92 | Up $0.11 | $223.93 | $223.92 | 200 |
| 03:22 PM | $223.81 | Up $0.06 | $223.82 | $223.81 | 300 |
| 03:22 PM | $223.81 | Up $0.00 | $223.82 | $223.81 | 0 |
| 03:21 PM | $223.75 | Down $ -0.03 | $223.75 | $223.58 | 1,500 |
| 03:19 PM | $223.78 | Down $ -0.17 | $223.93 | $223.78 | 300 |
| 03:19 PM | $223.78 | Up $0.00 | $223.93 | $223.78 | 0 |
| 03:16 PM | $223.95 | Up $0.08 | $223.95 | $223.95 | 300 |
| 03:16 PM | $223.95 | Up $0.00 | $223.95 | $223.95 | 0 |
| 03:16 PM | $223.95 | Up $0.00 | $223.95 | $223.95 | 0 |
| 03:15 PM | $223.87 | Down $ -0.28 | $224.14 | $223.87 | 1,100 |
| 03:14 PM | $224.15 | Up $0.03 | $224.15 | $224.11 | 300 |
| 03:13 PM | $224.11 | Down $ -0.04 | $224.15 | $224.11 | 300 |
| 03:12 PM | $224.15 | Down $ -0.09 | $224.29 | $224.15 | 800 |
| 03:10 PM | $224.24 | Down $ -0.05 | $224.32 | $224.24 | 1,100 |
| 03:10 PM | $224.24 | Up $0.00 | $224.32 | $224.24 | 0 |
| 03:09 PM | $224.29 | Down $ -0.09 | $224.38 | $224.29 | 500 |
| 03:08 PM | $224.38 | Up $0.01 | $224.38 | $224.38 | 300 |
| 03:07 PM | $224.37 | Up $0.06 | $224.37 | $224.37 | 100 |
| 03:05 PM | $224.31 | Up $0.07 | $224.32 | $224.31 | 300 |
| 03:05 PM | $224.31 | Up $0.00 | $224.32 | $224.31 | 0 |
| 03:04 PM | $224.24 | Up $0.01 | $224.24 | $224.24 | 100 |
| 03:02 PM | $224.23 | Up $0.00 | $224.23 | $224.23 | 100 |
| 03:02 PM | $224.23 | Up $0.00 | $224.23 | $224.23 | 0 |
| 03:01 PM | $224.23 | Up $0.05 | $224.23 | $224.23 | 100 |
| 03:00 PM | $224.18 | Down $ -0.09 | $224.22 | $224.18 | 400 |
| 02:59 PM | $224.27 | Up $0.04 | $224.27 | $224.27 | 100 |
| 02:58 PM | $224.23 | Up $0.08 | $224.23 | $224.10 | 700 |
| 02:56 PM | $224.15 | Down $ -0.11 | $224.26 | $224.15 | 800 |
| 02:56 PM | $224.15 | Up $0.00 | $224.26 | $224.15 | 0 |
| 02:52 PM | $224.26 | Up $0.00 | $224.26 | $224.26 | 100 |
| 02:52 PM | $224.26 | Up $0.00 | $224.26 | $224.26 | 0 |
| 02:52 PM | $224.26 | Up $0.00 | $224.26 | $224.26 | 0 |
| 02:52 PM | $224.26 | Up $0.00 | $224.26 | $224.26 | 0 |
| 02:51 PM | $224.26 | Down $ -0.26 | $224.51 | $224.26 | 2,000 |
| 02:49 PM | $224.52 | Up $0.01 | $224.52 | $224.44 | 600 |
| 02:49 PM | $224.52 | Up $0.00 | $224.52 | $224.44 | 0 |
| 02:47 PM | $224.51 | Up $0.01 | $224.51 | $224.51 | 100 |
| 02:47 PM | $224.51 | Up $0.00 | $224.51 | $224.51 | 0 |
| 02:46 PM | $224.50 | Up $0.04 | $224.50 | $224.50 | 100 |
| 02:45 PM | $224.46 | Up $0.19 | $224.46 | $224.40 | 400 |
| 02:44 PM | $224.27 | Down $ -0.06 | $224.34 | $224.27 | 200 |
| 02:41 PM | $224.34 | Down $ -0.04 | $224.37 | $224.34 | 400 |
| 02:41 PM | $224.34 | Up $0.00 | $224.37 | $224.34 | 0 |
| 02:41 PM | $224.34 | Up $0.00 | $224.37 | $224.34 | 0 |
| 02:39 PM | $224.38 | Up $0.04 | $224.38 | $224.38 | 100 |
| 02:39 PM | $224.38 | Up $0.00 | $224.38 | $224.38 | 0 |
| 02:38 PM | $224.34 | Up $0.08 | $224.34 | $224.31 | 200 |
| 02:37 PM | $224.26 | Up $0.01 | $224.26 | $224.26 | 200 |
| 02:35 PM | $224.25 | Up $0.09 | $224.25 | $224.10 | 300 |
| 02:35 PM | $224.25 | Up $0.00 | $224.25 | $224.10 | 0 |
| 02:31 PM | $224.16 | Up $0.06 | $224.16 | $224.16 | 100 |
| 02:31 PM | $224.16 | Up $0.00 | $224.16 | $224.16 | 0 |
| 02:31 PM | $224.16 | Up $0.00 | $224.16 | $224.16 | 0 |
| 02:31 PM | $224.16 | Up $0.00 | $224.16 | $224.16 | 0 |
| 02:30 PM | $224.10 | Up $0.03 | $224.10 | $224.10 | 300 |
| 02:29 PM | $224.07 | Up $0.13 | $224.07 | $224.03 | 300 |
| 02:28 PM | $223.94 | Up $0.02 | $223.94 | $223.94 | 200 |
| 02:26 PM | $223.92 | Up $0.09 | $223.92 | $223.78 | 400 |
| 02:26 PM | $223.92 | Up $0.00 | $223.92 | $223.78 | 0 |
| 02:22 PM | $223.83 | Down $ -0.03 | $223.83 | $223.83 | 200 |
| 02:22 PM | $223.83 | Up $0.00 | $223.83 | $223.83 | 0 |
| 02:22 PM | $223.83 | Up $0.00 | $223.83 | $223.83 | 0 |
| 02:22 PM | $223.83 | Up $0.00 | $223.83 | $223.83 | 0 |
| 02:21 PM | $223.86 | Up $0.14 | $223.87 | $223.78 | 900 |
| 02:20 PM | $223.72 | Up $0.09 | $223.72 | $223.72 | 100 |
| 02:19 PM | $223.64 | Up $0.07 | $223.71 | $223.64 | 400 |
| 02:17 PM | $223.56 | Up $0.01 | $223.56 | $223.54 | 400 |
| 02:17 PM | $223.56 | Up $0.00 | $223.56 | $223.54 | 0 |
| 02:16 PM | $223.55 | Down $ -0.10 | $223.55 | $223.55 | 200 |
| 02:15 PM | $223.65 | Up $0.08 | $223.65 | $223.65 | 400 |
| 02:14 PM | $223.57 | Down $ -0.02 | $223.58 | $223.50 | 500 |
| 02:13 PM | $223.59 | Up $0.00 | $223.59 | $223.59 | 100 |
| 02:12 PM | $223.59 | Down $ -0.14 | $223.59 | $223.59 | 100 |
| 02:09 PM | $223.73 | Up $0.09 | $223.73 | $223.59 | 600 |
| 02:09 PM | $223.73 | Up $0.00 | $223.73 | $223.59 | 0 |
| 02:09 PM | $223.73 | Up $0.00 | $223.73 | $223.59 | 0 |
| 02:08 PM | $223.64 | Down $ -0.01 | $223.71 | $223.64 | 400 |
| 02:06 PM | $223.65 | Down $ -0.11 | $223.65 | $223.65 | 100 |
| 02:06 PM | $223.65 | Up $0.00 | $223.65 | $223.65 | 0 |
| 02:05 PM | $223.76 | Up $0.18 | $223.76 | $223.70 | 900 |
| 02:03 PM | $223.58 | Down $ -0.05 | $223.58 | $223.58 | 100 |
| 02:03 PM | $223.58 | Up $0.00 | $223.58 | $223.58 | 0 |
| 02:02 PM | $223.63 | Down $ -0.07 | $223.66 | $223.54 | 900 |
| 02:01 PM | $223.70 | Down $ -0.15 | $223.78 | $223.70 | 400 |
| 02:00 PM | $223.85 | Up $0.00 | $223.85 | $223.85 | 100 |
| 01:59 PM | $223.85 | Up $0.03 | $223.85 | $223.83 | 500 |
| 01:58 PM | $223.82 | Up $0.10 | $223.82 | $223.82 | 100 |
| 01:56 PM | $223.72 | Down $ -0.16 | $223.88 | $223.72 | 700 |
| 01:56 PM | $223.72 | Up $0.00 | $223.88 | $223.72 | 0 |
| 01:55 PM | $223.88 | Down $ -0.12 | $224.03 | $223.88 | 2,500 |
| 01:53 PM | $224.00 | Down $ -0.11 | $224.00 | $224.00 | 100 |
| 01:53 PM | $224.00 | Up $0.00 | $224.00 | $224.00 | 0 |
| 01:52 PM | $224.11 | Up $0.07 | $224.11 | $224.11 | 100 |
| 01:50 PM | $224.04 | Up $0.01 | $224.04 | $224.04 | 100 |
| 01:50 PM | $224.04 | Up $0.00 | $224.04 | $224.04 | 0 |
| 01:46 PM | $224.03 | Up $0.18 | $224.03 | $223.86 | 1,700 |
| 01:46 PM | $224.03 | Up $0.00 | $224.03 | $223.86 | 0 |
| 01:46 PM | $224.03 | Up $0.00 | $224.03 | $223.86 | 0 |
| 01:46 PM | $224.03 | Up $0.00 | $224.03 | $223.86 | 0 |
| 01:44 PM | $223.85 | Up $0.00 | $223.85 | $223.85 | 100 |
| 01:44 PM | $223.85 | Up $0.00 | $223.85 | $223.85 | 0 |
| 01:42 PM | $223.85 | Up $0.22 | $223.85 | $223.74 | 200 |
| 01:42 PM | $223.85 | Up $0.00 | $223.85 | $223.74 | 0 |
| 01:41 PM | $223.63 | Up $0.09 | $223.63 | $223.63 | 400 |
| 01:40 PM | $223.54 | Down $ -0.11 | $223.55 | $223.52 | 400 |
| 01:39 PM | $223.65 | Up $0.13 | $223.65 | $223.65 | 100 |
| 01:37 PM | $223.52 | Up $0.29 | $223.52 | $223.40 | 800 |
| 01:37 PM | $223.52 | Up $0.00 | $223.52 | $223.40 | 0 |
| 01:35 PM | $223.23 | Down $ -0.06 | $223.31 | $223.22 | 300 |
| 01:35 PM | $223.23 | Up $0.00 | $223.31 | $223.22 | 0 |
| 01:34 PM | $223.29 | Down $ -0.11 | $223.33 | $223.29 | 500 |
| 01:33 PM | $223.40 | Down $ -0.03 | $223.40 | $223.40 | 400 |
| 01:32 PM | $223.43 | Down $ -0.01 | $223.43 | $223.43 | 200 |
| 01:31 PM | $223.44 | Up $0.07 | $223.44 | $223.44 | 100 |
| 01:30 PM | $223.37 | Up $0.06 | $223.37 | $223.37 | 200 |
| 01:29 PM | $223.31 | Up $0.03 | $223.31 | $223.30 | 400 |
| 01:27 PM | $223.28 | Down $ -0.01 | $223.28 | $223.28 | 100 |
| 01:27 PM | $223.28 | Up $0.00 | $223.28 | $223.28 | 0 |
| 01:26 PM | $223.29 | Up $0.02 | $223.29 | $223.28 | 300 |
| 01:25 PM | $223.27 | Up $0.20 | $223.27 | $223.23 | 300 |
| 01:23 PM | $223.07 | Down $ -0.09 | $223.08 | $223.07 | 300 |
| 01:23 PM | $223.07 | Up $0.00 | $223.08 | $223.07 | 0 |
| 01:22 PM | $223.16 | Up $0.15 | $223.16 | $223.16 | 200 |
| 01:19 PM | $223.01 | Down $ -0.04 | $223.01 | $223.01 | 100 |
| 01:19 PM | $223.01 | Up $0.00 | $223.01 | $223.01 | 0 |
| 01:19 PM | $223.01 | Up $0.00 | $223.01 | $223.01 | 0 |
| 01:18 PM | $223.05 | Down $ -0.06 | $223.13 | $223.05 | 200 |
| 01:17 PM | $223.11 | Down $ -0.05 | $223.20 | $223.11 | 900 |
| 01:15 PM | $223.16 | Up $0.15 | $223.16 | $223.03 | 700 |
| 01:15 PM | $223.16 | Up $0.00 | $223.16 | $223.03 | 0 |
| 01:14 PM | $223.01 | Up $0.07 | $223.01 | $223.01 | 100 |
| 01:13 PM | $222.94 | Up $0.04 | $222.94 | $222.88 | 1,100 |
| 01:12 PM | $222.90 | Up $0.15 | $222.91 | $222.87 | 900 |
| 01:11 PM | $222.75 | Down $ -0.06 | $222.82 | $222.75 | 700 |
| 01:09 PM | $222.81 | Down $ -0.19 | $222.81 | $222.81 | 1,000 |
| 01:09 PM | $222.81 | Up $0.00 | $222.81 | $222.81 | 0 |
| 01:04 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 100 |
| 01:04 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 01:04 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 01:04 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 01:04 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 01:03 PM | $223.00 | Down $ -0.20 | $223.03 | $223.00 | 1,000 |
| 01:02 PM | $223.20 | Down $ -0.15 | $223.25 | $223.20 | 200 |
| 01:00 PM | $223.35 | Down $ -0.02 | $223.37 | $223.35 | 700 |
| 01:00 PM | $223.35 | Up $0.00 | $223.37 | $223.35 | 0 |
| 12:59 PM | $223.37 | Down $ -0.11 | $223.51 | $223.37 | 1,000 |
| 12:56 PM | $223.48 | Down $ -0.14 | $223.61 | $223.48 | 1,500 |
| 12:56 PM | $223.48 | Up $0.00 | $223.61 | $223.48 | 0 |
| 12:56 PM | $223.48 | Up $0.00 | $223.61 | $223.48 | 0 |
| 12:54 PM | $223.62 | Down $ -0.03 | $223.62 | $223.62 | 200 |
| 12:54 PM | $223.62 | Up $0.00 | $223.62 | $223.62 | 0 |
| 12:52 PM | $223.65 | Up $0.00 | $223.66 | $223.65 | 300 |
| 12:52 PM | $223.65 | Up $0.00 | $223.66 | $223.65 | 0 |
| 12:50 PM | $223.65 | Down $ -0.05 | $223.65 | $223.65 | 100 |
| 12:50 PM | $223.65 | Up $0.00 | $223.65 | $223.65 | 0 |
| 12:49 PM | $223.70 | Up $0.21 | $223.70 | $223.64 | 800 |
| 12:47 PM | $223.49 | Down $ -0.12 | $223.49 | $223.49 | 100 |
| 12:47 PM | $223.49 | Up $0.00 | $223.49 | $223.49 | 0 |
| 12:46 PM | $223.61 | Up $0.12 | $223.61 | $223.61 | 100 |
| 12:45 PM | $223.49 | Down $ -0.09 | $223.54 | $223.49 | 200 |
| 12:43 PM | $223.58 | Up $0.11 | $223.58 | $223.47 | 200 |
| 12:43 PM | $223.58 | Up $0.00 | $223.58 | $223.47 | 0 |
| 12:42 PM | $223.47 | Down $ -0.09 | $223.47 | $223.47 | 100 |
| 12:41 PM | $223.56 | Up $0.15 | $223.56 | $223.55 | 200 |
| 12:40 PM | $223.41 | Down $ -0.05 | $223.48 | $223.41 | 200 |
| 12:39 PM | $223.46 | Up $0.09 | $223.46 | $223.43 | 300 |
| 12:38 PM | $223.37 | Up $0.10 | $223.37 | $223.25 | 700 |
| 12:37 PM | $223.27 | Down $ -0.04 | $223.27 | $223.27 | 100 |
| 12:36 PM | $223.31 | Down $ -0.10 | $223.33 | $223.31 | 600 |
| 12:35 PM | $223.41 | Up $0.08 | $223.44 | $223.41 | 600 |
| 12:34 PM | $223.33 | Up $0.10 | $223.33 | $223.33 | 100 |
| 12:33 PM | $223.23 | Down $ -0.13 | $223.31 | $223.23 | 500 |
| 12:30 PM | $223.36 | Up $0.04 | $223.36 | $223.33 | 500 |
| 12:30 PM | $223.36 | Up $0.00 | $223.36 | $223.33 | 0 |
| 12:30 PM | $223.36 | Up $0.00 | $223.36 | $223.33 | 0 |
| 12:29 PM | $223.32 | Up $0.07 | $223.32 | $223.23 | 200 |
| 12:27 PM | $223.25 | Up $0.03 | $223.25 | $223.19 | 1,200 |
| 12:27 PM | $223.25 | Up $0.00 | $223.25 | $223.19 | 0 |
| 12:25 PM | $223.22 | Up $0.08 | $223.22 | $223.10 | 1,300 |
| 12:25 PM | $223.22 | Up $0.00 | $223.22 | $223.10 | 0 |
| 12:22 PM | $223.14 | Up $0.13 | $223.14 | $223.02 | 1,100 |
| 12:22 PM | $223.14 | Up $0.00 | $223.14 | $223.02 | 0 |
| 12:22 PM | $223.14 | Up $0.00 | $223.14 | $223.02 | 0 |
| 12:19 PM | $223.01 | Down $ -0.11 | $223.01 | $223.01 | 600 |
| 12:19 PM | $223.01 | Up $0.00 | $223.01 | $223.01 | 0 |
| 12:19 PM | $223.01 | Up $0.00 | $223.01 | $223.01 | 0 |
| 12:17 PM | $223.12 | Up $0.27 | $223.12 | $222.86 | 1,500 |
| 12:17 PM | $223.12 | Up $0.00 | $223.12 | $222.86 | 0 |
| 12:13 PM | $222.85 | Down $ -0.06 | $222.85 | $222.85 | 100 |
| 12:13 PM | $222.85 | Up $0.00 | $222.85 | $222.85 | 0 |
| 12:13 PM | $222.85 | Up $0.00 | $222.85 | $222.85 | 0 |
| 12:13 PM | $222.85 | Up $0.00 | $222.85 | $222.85 | 0 |
| 12:12 PM | $222.91 | Up $0.25 | $222.91 | $222.56 | 2,800 |
| 12:11 PM | $222.66 | Up $0.00 | $222.69 | $222.61 | 1,100 |
| 12:08 PM | $222.66 | Up $0.12 | $222.66 | $222.58 | 1,100 |
| 12:08 PM | $222.66 | Up $0.00 | $222.66 | $222.58 | 0 |
| 12:08 PM | $222.66 | Up $0.00 | $222.66 | $222.58 | 0 |
| 12:07 PM | $222.54 | Down $ -0.23 | $222.79 | $222.54 | 600 |
| 12:06 PM | $222.77 | Down $ -0.11 | $222.90 | $222.77 | 700 |
| 12:04 PM | $222.88 | Down $ -0.12 | $222.88 | $222.88 | 200 |
| 12:04 PM | $222.88 | Up $0.00 | $222.88 | $222.88 | 0 |
| 12:03 PM | $223.00 | Down $ -0.04 | $223.04 | $223.00 | 900 |
| 12:02 PM | $223.04 | Down $ -0.15 | $223.04 | $223.04 | 100 |
| 12:01 PM | $223.19 | Down $ -0.13 | $223.25 | $223.19 | 900 |
| 11:59 AM | $223.33 | Down $ -0.02 | $223.33 | $223.33 | 100 |
| 11:59 AM | $223.33 | Up $0.00 | $223.33 | $223.33 | 0 |
| 11:58 AM | $223.34 | Down $ -0.08 | $223.34 | $223.34 | 100 |
| 11:57 AM | $223.42 | Down $ -0.08 | $223.46 | $223.40 | 1,000 |
| 11:56 AM | $223.50 | Down $ -0.11 | $223.55 | $223.50 | 1,000 |
| 11:53 AM | $223.61 | Up $0.01 | $223.61 | $223.61 | 100 |
| 11:53 AM | $223.61 | Up $0.00 | $223.61 | $223.61 | 0 |
| 11:53 AM | $223.61 | Up $0.00 | $223.61 | $223.61 | 0 |
| 11:49 AM | $223.60 | Down $ -0.22 | $223.68 | $223.60 | 800 |
| 11:49 AM | $223.60 | Up $0.00 | $223.68 | $223.60 | 0 |
| 11:49 AM | $223.60 | Up $0.00 | $223.68 | $223.60 | 0 |
| 11:49 AM | $223.60 | Up $0.00 | $223.68 | $223.60 | 0 |
| 11:48 AM | $223.82 | Up $0.13 | $223.82 | $223.76 | 300 |
| 11:47 AM | $223.69 | Down $ -0.09 | $223.79 | $223.69 | 600 |
| 11:46 AM | $223.78 | Down $ -0.13 | $223.86 | $223.78 | 500 |
| 11:43 AM | $223.91 | Up $0.13 | $223.91 | $223.91 | 200 |
| 11:43 AM | $223.91 | Up $0.00 | $223.91 | $223.91 | 0 |
| 11:43 AM | $223.91 | Up $0.00 | $223.91 | $223.91 | 0 |
| 11:42 AM | $223.78 | Down $ -0.12 | $223.89 | $223.78 | 500 |
| 11:41 AM | $223.90 | Down $ -0.12 | $223.98 | $223.90 | 600 |
| 11:39 AM | $224.02 | Up $0.12 | $224.02 | $223.90 | 300 |
| 11:39 AM | $224.02 | Up $0.00 | $224.02 | $223.90 | 0 |
| 11:38 AM | $223.90 | Up $0.11 | $223.90 | $223.89 | 200 |
| 11:36 AM | $223.79 | Up $0.09 | $223.79 | $223.79 | 300 |
| 11:36 AM | $223.79 | Up $0.00 | $223.79 | $223.79 | 0 |
| 11:34 AM | $223.70 | Down $ -0.37 | $224.03 | $223.69 | 1,500 |
| 11:34 AM | $223.70 | Up $0.00 | $224.03 | $223.69 | 0 |
| 11:32 AM | $224.07 | Up $0.05 | $224.12 | $224.07 | 400 |
| 11:32 AM | $224.07 | Up $0.00 | $224.12 | $224.07 | 0 |
| 11:31 AM | $224.02 | Up $0.22 | $224.02 | $223.74 | 900 |
| 11:30 AM | $223.80 | Up $0.18 | $223.80 | $223.74 | 500 |
| 11:29 AM | $223.62 | Up $0.00 | $223.62 | $223.62 | 100 |
| 11:28 AM | $223.62 | Up $0.18 | $223.66 | $223.56 | 600 |
| 11:27 AM | $223.44 | Down $ -0.09 | $223.47 | $223.29 | 1,500 |
| 11:26 AM | $223.53 | Up $0.08 | $223.53 | $223.36 | 900 |
| 11:25 AM | $223.45 | Up $0.06 | $223.45 | $223.44 | 200 |
| 11:24 AM | $223.39 | Up $0.06 | $223.39 | $223.38 | 500 |
| 11:23 AM | $223.33 | Up $0.15 | $223.33 | $223.16 | 1,300 |
| 11:22 AM | $223.18 | Down $ -0.13 | $223.30 | $223.18 | 800 |
| 11:20 AM | $223.31 | Down $ -0.12 | $223.41 | $223.30 | 600 |
| 11:20 AM | $223.31 | Up $0.00 | $223.41 | $223.30 | 0 |
| 11:19 AM | $223.43 | Down $ -0.16 | $223.48 | $223.43 | 1,400 |
| 11:18 AM | $223.59 | Down $ -0.27 | $223.82 | $223.59 | 1,300 |
| 11:17 AM | $223.86 | Down $ -0.09 | $223.86 | $223.86 | 500 |
| 11:16 AM | $223.95 | Down $ -0.01 | $223.95 | $223.95 | 200 |
| 11:15 AM | $223.96 | Up $0.03 | $223.96 | $223.96 | 300 |
| 11:14 AM | $223.93 | Down $ -0.08 | $223.94 | $223.93 | 200 |
| 11:13 AM | $224.01 | Down $ -0.05 | $224.21 | $224.01 | 500 |
| 11:12 AM | $224.06 | Down $ -0.16 | $224.14 | $224.06 | 300 |
| 11:11 AM | $224.22 | Up $0.16 | $224.22 | $224.20 | 300 |
| 11:10 AM | $224.06 | Down $ -0.16 | $224.19 | $224.06 | 800 |
| 11:09 AM | $224.22 | Up $0.07 | $224.22 | $224.22 | 100 |
| 11:08 AM | $224.15 | Up $0.03 | $224.15 | $224.15 | 100 |
| 11:07 AM | $224.12 | Up $0.14 | $224.12 | $224.08 | 200 |
| 11:06 AM | $223.98 | Down $ -0.11 | $223.98 | $223.98 | 200 |
| 11:05 AM | $224.09 | Up $0.21 | $224.09 | $223.99 | 500 |
| 11:04 AM | $223.88 | Up $0.10 | $223.89 | $223.88 | 400 |
| 11:01 AM | $223.78 | Down $ -0.11 | $223.83 | $223.78 | 1,300 |
| 11:01 AM | $223.78 | Up $0.00 | $223.83 | $223.78 | 0 |
| 11:01 AM | $223.78 | Up $0.00 | $223.83 | $223.78 | 0 |
| 11:00 AM | $223.89 | Up $0.00 | $223.90 | $223.89 | 300 |
| 10:58 AM | $223.89 | Down $ -0.14 | $223.95 | $223.89 | 800 |
| 10:58 AM | $223.89 | Up $0.00 | $223.95 | $223.89 | 0 |
| 10:57 AM | $224.03 | Up $0.07 | $224.03 | $223.96 | 300 |
| 10:56 AM | $223.96 | Up $0.05 | $223.96 | $223.96 | 100 |
| 10:55 AM | $223.91 | Down $ -0.03 | $223.91 | $223.91 | 100 |
| 10:54 AM | $223.94 | Down $ -0.17 | $224.06 | $223.94 | 700 |
| 10:52 AM | $224.11 | Up $0.21 | $224.11 | $223.99 | 800 |
| 10:52 AM | $224.11 | Up $0.00 | $224.11 | $223.99 | 0 |
| 10:50 AM | $223.90 | Down $ -0.02 | $223.90 | $223.86 | 700 |
| 10:50 AM | $223.90 | Up $0.00 | $223.90 | $223.86 | 0 |
| 10:48 AM | $223.92 | Down $ -0.08 | $223.94 | $223.92 | 400 |
| 10:48 AM | $223.92 | Up $0.00 | $223.94 | $223.92 | 0 |
| 10:46 AM | $224.00 | Down $ -0.05 | $224.01 | $224.00 | 200 |
| 10:46 AM | $224.00 | Up $0.00 | $224.01 | $224.00 | 0 |
| 10:45 AM | $224.05 | Up $0.22 | $224.05 | $223.86 | 900 |
| 10:44 AM | $223.83 | Up $0.04 | $223.83 | $223.83 | 100 |
| 10:43 AM | $223.79 | Down $ -0.02 | $223.80 | $223.79 | 200 |
| 10:42 AM | $223.81 | Down $ -0.17 | $223.87 | $223.80 | 800 |
| 10:41 AM | $223.98 | Up $0.09 | $223.98 | $223.98 | 100 |
| 10:40 AM | $223.89 | Up $0.29 | $223.89 | $223.63 | 900 |
| 10:39 AM | $223.60 | Up $0.21 | $223.60 | $223.49 | 300 |
| 10:38 AM | $223.39 | Down $ -0.03 | $223.41 | $223.39 | 200 |
| 10:37 AM | $223.42 | Down $ -0.05 | $223.46 | $223.42 | 500 |
| 10:35 AM | $223.47 | Up $0.12 | $223.52 | $223.22 | 1,300 |
| 10:35 AM | $223.47 | Up $0.00 | $223.52 | $223.22 | 0 |
| 10:34 AM | $223.35 | Down $ -0.34 | $223.59 | $223.35 | 1,100 |
| 10:33 AM | $223.69 | Up $0.21 | $223.69 | $223.52 | 600 |
| 10:32 AM | $223.48 | Down $ -0.22 | $223.59 | $223.48 | 1,800 |
| 10:31 AM | $223.70 | Up $0.06 | $223.70 | $223.68 | 900 |
| 10:30 AM | $223.64 | Down $ -0.36 | $223.95 | $223.64 | 700 |
| 10:29 AM | $224.00 | Down $ -0.04 | $224.03 | $224.00 | 500 |
| 10:28 AM | $224.04 | Down $ -0.07 | $224.04 | $224.04 | 200 |
| 10:26 AM | $224.11 | Down $ -0.14 | $224.21 | $224.11 | 400 |
| 10:26 AM | $224.11 | Up $0.00 | $224.21 | $224.11 | 0 |
| 10:25 AM | $224.25 | Down $ -0.11 | $224.33 | $224.25 | 500 |
| 10:23 AM | $224.36 | Down $ -0.13 | $224.41 | $224.36 | 200 |
| 10:23 AM | $224.36 | Up $0.00 | $224.41 | $224.36 | 0 |
| 10:22 AM | $224.49 | Up $0.06 | $224.49 | $224.47 | 200 |
| 10:21 AM | $224.43 | Down $ -0.09 | $224.55 | $224.43 | 1,200 |
| 10:20 AM | $224.52 | Down $ -0.08 | $224.52 | $224.52 | 200 |
| 10:19 AM | $224.60 | Up $0.36 | $224.60 | $224.39 | 800 |
| 10:18 AM | $224.24 | Down $ -0.20 | $224.33 | $224.24 | 600 |
| 10:15 AM | $224.44 | Up $0.13 | $224.44 | $224.27 | 800 |
| 10:15 AM | $224.44 | Up $0.00 | $224.44 | $224.27 | 0 |
| 10:15 AM | $224.44 | Up $0.00 | $224.44 | $224.27 | 0 |
| 10:14 AM | $224.31 | Down $ -0.07 | $224.31 | $224.31 | 100 |
| 10:13 AM | $224.38 | Down $ -0.07 | $224.44 | $224.38 | 800 |
| 10:12 AM | $224.45 | Up $0.18 | $224.45 | $224.43 | 200 |
| 10:10 AM | $224.27 | Down $ -0.02 | $224.42 | $224.27 | 700 |
| 10:10 AM | $224.27 | Up $0.00 | $224.42 | $224.27 | 0 |
| 10:09 AM | $224.29 | Up $0.21 | $224.30 | $224.07 | 1,400 |
| 10:08 AM | $224.08 | Down $ -0.12 | $224.18 | $224.06 | 1,000 |
| 10:07 AM | $224.20 | Down $ -0.08 | $224.35 | $224.20 | 300 |
| 10:06 AM | $224.28 | Down $ -0.26 | $224.50 | $224.28 | 1,000 |
| 10:05 AM | $224.54 | Down $ -0.09 | $224.71 | $224.54 | 400 |
| 10:04 AM | $224.63 | Up $0.05 | $224.63 | $224.50 | 600 |
| 10:03 AM | $224.58 | Up $0.24 | $224.58 | $224.18 | 900 |
| 10:02 AM | $224.34 | Up $0.11 | $224.34 | $224.34 | 100 |
| 10:01 AM | $224.23 | Down $ -0.14 | $224.23 | $224.11 | 500 |
| 10:00 AM | $224.37 | Down $ -0.12 | $224.48 | $224.03 | 1,600 |
| 09:59 AM | $224.49 | Up $0.00 | $224.71 | $224.49 | 900 |
| 09:58 AM | $224.49 | Down $ -0.04 | $224.49 | $224.49 | 200 |
| 09:57 AM | $224.53 | Up $0.44 | $224.63 | $224.21 | 1,200 |
| 09:56 AM | $224.09 | Up $0.06 | $224.14 | $224.09 | 300 |
| 09:55 AM | $224.03 | Up $0.15 | $224.10 | $224.00 | 500 |
| 09:54 AM | $223.88 | Down $ -0.02 | $223.88 | $223.88 | 100 |
| 09:53 AM | $223.90 | Up $0.27 | $223.90 | $223.70 | 300 |
| 09:52 AM | $223.63 | Down $ -0.33 | $223.92 | $223.63 | 1,000 |
| 09:50 AM | $223.96 | Up $0.34 | $223.96 | $223.34 | 2,300 |
| 09:50 AM | $223.96 | Up $0.00 | $223.96 | $223.34 | 0 |
| 09:49 AM | $223.62 | Down $ -0.63 | $224.24 | $223.62 | 2,200 |
| 09:48 AM | $224.25 | Down $ -0.34 | $224.49 | $224.25 | 1,100 |
| 09:47 AM | $224.59 | Up $0.36 | $224.59 | $224.38 | 500 |
| 09:46 AM | $224.23 | Down $ -0.16 | $224.44 | $224.23 | 500 |
| 09:45 AM | $224.39 | Down $ -0.40 | $225.00 | $224.27 | 8,000 |
| 09:44 AM | $224.79 | Up $0.33 | $224.79 | $224.52 | 2,500 |
| 09:43 AM | $224.46 | Up $0.48 | $224.46 | $224.46 | 100 |
| 09:40 AM | $223.98 | Down $ -0.20 | $224.10 | $223.98 | 700 |
| 09:40 AM | $223.98 | Up $0.00 | $224.10 | $223.98 | 0 |
| 09:40 AM | $223.98 | Up $0.00 | $224.10 | $223.98 | 0 |
| 09:38 AM | $224.18 | Up $0.57 | $224.18 | $224.18 | 100 |
| 09:38 AM | $224.18 | Up $0.00 | $224.18 | $224.18 | 0 |
| 09:37 AM | $223.61 | Down $ -0.68 | $223.85 | $223.61 | 200 |
| 09:33 AM | $224.30 | Up $0.35 | $224.30 | $224.30 | 100 |
| 09:33 AM | $224.30 | Up $0.00 | $224.30 | $224.30 | 0 |
| 09:33 AM | $224.30 | Up $0.00 | $224.30 | $224.30 | 0 |
| 09:33 AM | $224.30 | Up $0.00 | $224.30 | $224.30 | 0 |
| 09:30 AM | $223.94 | Down $ -0.13 | $224.75 | $223.94 | 3,200 |
| 09:30 AM | $223.94 | Up $0.00 | $224.75 | $223.94 | 0 |
| 09:30 AM | $223.94 | Up $0.00 | $224.75 | $223.94 | 0 |
| Previous close | $224.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $223.56 | $223.25 | $224.52 | $222.54 | 164,900 |
| 31/07/2025 | $224.07 | $225.07 | $225.23 | $223.33 | 190,700 |
| 30/07/2025 | $224.57 | $224.45 | $225.50 | $223.62 | 142,900 |
| 29/07/2025 | $225.53 | $225.87 | $225.99 | $225.01 | 201,400 |
| 28/07/2025 | $221.43 | $221.24 | $221.63 | $219.87 | 300,000 |
| 25/07/2025 | $222.19 | $222.31 | $223.53 | $221.62 | 209,800 |
| 24/07/2025 | $222.34 | $219.71 | $223.36 | $219.71 | 427,500 |
| 23/07/2025 | $217.51 | $217.16 | $217.66 | $216.50 | 285,500 |
| 22/07/2025 | $217.56 | $218.31 | $218.55 | $217.47 | 289,400 |
| 21/07/2025 | $219.07 | $219.89 | $219.93 | $218.61 | 199,100 |
| 18/07/2025 | $220.84 | $220.04 | $221.00 | $219.91 | 191,300 |
| 17/07/2025 | $218.39 | $219.69 | $220.04 | $215.88 | 406,400 |
| 16/07/2025 | $222.00 | $221.26 | $222.05 | $220.95 | 150,500 |
| 15/07/2025 | $220.32 | $221.05 | $221.56 | $219.80 | 241,700 |
| 14/07/2025 | $224.03 | $224.43 | $225.36 | $223.77 | 272,700 |
| 11/07/2025 | $221.63 | $222.41 | $222.50 | $221.27 | 205,300 |
| 10/07/2025 | $223.23 | $225.19 | $225.22 | $223.04 | 203,500 |
| 09/07/2025 | $225.66 | $225.53 | $225.91 | $224.63 | 163,100 |
| 08/07/2025 | $225.03 | $225.63 | $225.71 | $223.42 | 193,400 |
| 07/07/2025 | $224.20 | $225.32 | $225.75 | $224.08 | 137,200 |
| 04/07/2025 | $224.13 | $224.27 | $225.12 | $223.90 | 63,800 |
| 03/07/2025 | $222.86 | $223.20 | $223.85 | $222.63 | 131,300 |
| 02/07/2025 | $220.18 | $218.59 | $220.50 | $218.25 | 358,200 |
| 30/06/2025 | $225.25 | $221.52 | $225.45 | $221.48 | 275,900 |
| 27/06/2025 | $223.58 | $223.98 | $223.98 | $222.15 | 255,100 |
| 26/06/2025 | $223.79 | $224.64 | $225.00 | $222.83 | 184,400 |
| 25/06/2025 | $224.93 | $225.03 | $225.37 | $223.85 | 211,500 |
| 24/06/2025 | $229.09 | $228.43 | $230.52 | $227.78 | 313,900 |
| 23/06/2025 | $226.16 | $225.61 | $226.77 | $225.26 | 402,600 |
| 20/06/2025 | $222.36 | $222.12 | $222.93 | $221.90 | 662,100 |
Graphs are not available, please refer to the detailed table