Find a quote
LOBLAW CO
220.18 Down -5.07 (-2.30 %)
Delayed : 2025/07/03 07:08:47
- Previous close $225.25
- Opening $224.44
- Today High $225.65
- Today Low $218.03
- Price Bid $218.08
- Price Ask $218.08
- 52 Weeks High $235.17
- 52 Weeks Low $160.14
- Size Bid 3
- Size Ask 3
- Volume 543,768
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $220.18 | Down $ -0.01 | $220.18 | $220.18 | 165,900 |
| 03:59 PM | $220.20 | Down $ -0.03 | $220.30 | $220.11 | 5,000 |
| 03:58 PM | $220.22 | Down $ -0.04 | $220.30 | $220.22 | 3,400 |
| 03:57 PM | $220.26 | Up $0.19 | $220.26 | $220.13 | 3,000 |
| 03:56 PM | $220.07 | Down $ -0.07 | $220.17 | $220.00 | 5,700 |
| 03:55 PM | $220.14 | Up $0.00 | $220.21 | $220.14 | 3,800 |
| 03:54 PM | $220.14 | Up $0.08 | $220.18 | $220.10 | 2,800 |
| 03:53 PM | $220.06 | Down $ -0.09 | $220.12 | $220.06 | 1,500 |
| 03:52 PM | $220.15 | Down $ -0.01 | $220.15 | $220.11 | 2,000 |
| 03:51 PM | $220.16 | Down $ -0.05 | $220.16 | $220.16 | 100 |
| 03:50 PM | $220.21 | Up $0.26 | $220.24 | $219.96 | 3,500 |
| 03:49 PM | $219.95 | Up $0.05 | $219.95 | $219.90 | 200 |
| 03:48 PM | $219.90 | Down $ -0.06 | $219.98 | $219.90 | 1,100 |
| 03:47 PM | $219.96 | Down $ -0.01 | $219.96 | $219.96 | 100 |
| 03:46 PM | $219.97 | Down $ -0.07 | $220.09 | $219.97 | 3,500 |
| 03:45 PM | $220.04 | Down $ -0.05 | $220.04 | $220.00 | 600 |
| 03:44 PM | $220.09 | Down $ -0.14 | $220.23 | $220.09 | 1,300 |
| 03:43 PM | $220.23 | Down $ -0.03 | $220.24 | $220.23 | 300 |
| 03:42 PM | $220.26 | Down $ -0.06 | $220.30 | $220.24 | 2,400 |
| 03:41 PM | $220.32 | Up $0.01 | $220.32 | $220.27 | 1,900 |
| 03:40 PM | $220.31 | Up $0.03 | $220.32 | $220.31 | 200 |
| 03:38 PM | $220.28 | Down $ -0.06 | $220.29 | $220.28 | 500 |
| 03:38 PM | $220.28 | Up $0.00 | $220.29 | $220.28 | 0 |
| 03:37 PM | $220.34 | Down $ -0.02 | $220.35 | $220.34 | 500 |
| 03:36 PM | $220.36 | Down $ -0.05 | $220.36 | $220.36 | 100 |
| 03:35 PM | $220.41 | Down $ -0.02 | $220.50 | $220.41 | 800 |
| 03:34 PM | $220.43 | Up $0.17 | $220.43 | $220.21 | 4,000 |
| 03:33 PM | $220.26 | Down $ -0.05 | $220.31 | $220.26 | 1,200 |
| 03:30 PM | $220.31 | Down $ -0.06 | $220.37 | $220.31 | 1,400 |
| 03:30 PM | $220.31 | Up $0.00 | $220.37 | $220.31 | 0 |
| 03:30 PM | $220.31 | Up $0.00 | $220.37 | $220.31 | 0 |
| 03:29 PM | $220.37 | Up $0.08 | $220.37 | $220.25 | 2,200 |
| 03:28 PM | $220.29 | Down $ -0.08 | $220.33 | $220.29 | 800 |
| 03:25 PM | $220.37 | Down $ -0.04 | $220.37 | $220.29 | 1,300 |
| 03:25 PM | $220.37 | Up $0.00 | $220.37 | $220.29 | 0 |
| 03:25 PM | $220.37 | Up $0.00 | $220.37 | $220.29 | 0 |
| 03:24 PM | $220.41 | Up $0.14 | $220.41 | $220.28 | 1,400 |
| 03:23 PM | $220.27 | Down $ -0.08 | $220.27 | $220.26 | 700 |
| 03:22 PM | $220.35 | Up $0.16 | $220.35 | $220.24 | 300 |
| 03:21 PM | $220.19 | Up $0.04 | $220.19 | $220.16 | 700 |
| 03:20 PM | $220.15 | Up $0.09 | $220.15 | $220.14 | 300 |
| 03:19 PM | $220.06 | Up $0.28 | $220.06 | $219.89 | 1,300 |
| 03:18 PM | $219.78 | Down $ -0.05 | $219.78 | $219.78 | 200 |
| 03:17 PM | $219.83 | Down $ -0.08 | $219.84 | $219.83 | 700 |
| 03:16 PM | $219.91 | Up $0.19 | $219.91 | $219.83 | 2,300 |
| 03:15 PM | $219.72 | Down $ -0.08 | $219.75 | $219.72 | 900 |
| 03:14 PM | $219.80 | Up $0.00 | $219.89 | $219.79 | 700 |
| 03:13 PM | $219.80 | Down $ -0.02 | $219.89 | $219.80 | 1,600 |
| 03:12 PM | $219.82 | Down $ -0.01 | $219.82 | $219.82 | 200 |
| 03:10 PM | $219.83 | Up $0.21 | $219.83 | $219.74 | 1,300 |
| 03:10 PM | $219.83 | Up $0.00 | $219.83 | $219.74 | 0 |
| 03:09 PM | $219.62 | Down $ -0.12 | $219.72 | $219.62 | 900 |
| 03:08 PM | $219.74 | Up $0.02 | $219.78 | $219.64 | 2,800 |
| 03:05 PM | $219.72 | Down $ -0.06 | $219.72 | $219.64 | 700 |
| 03:05 PM | $219.72 | Up $0.00 | $219.72 | $219.64 | 0 |
| 03:05 PM | $219.72 | Up $0.00 | $219.72 | $219.64 | 0 |
| 03:04 PM | $219.78 | Up $0.03 | $219.78 | $219.78 | 100 |
| 03:03 PM | $219.75 | Down $ -0.09 | $219.85 | $219.75 | 600 |
| 03:02 PM | $219.84 | Down $ -0.08 | $219.84 | $219.84 | 400 |
| 03:01 PM | $219.92 | Down $ -0.35 | $220.19 | $219.92 | 1,600 |
| 03:00 PM | $220.27 | Down $ -0.01 | $220.29 | $220.25 | 1,200 |
| 02:59 PM | $220.28 | Up $0.14 | $220.28 | $220.28 | 200 |
| 02:57 PM | $220.14 | Down $ -0.05 | $220.32 | $220.14 | 1,800 |
| 02:57 PM | $220.14 | Up $0.00 | $220.32 | $220.14 | 0 |
| 02:56 PM | $220.19 | Up $0.00 | $220.32 | $220.19 | 2,900 |
| 02:55 PM | $220.19 | Up $0.05 | $220.19 | $220.14 | 500 |
| 02:54 PM | $220.14 | Down $ -0.01 | $220.14 | $220.06 | 1,600 |
| 02:53 PM | $220.15 | Down $ -0.08 | $220.21 | $220.15 | 1,100 |
| 02:52 PM | $220.23 | Up $0.08 | $220.23 | $220.14 | 700 |
| 02:51 PM | $220.15 | Up $0.14 | $220.15 | $220.07 | 200 |
| 02:47 PM | $220.01 | Up $0.01 | $220.01 | $219.93 | 1,000 |
| 02:47 PM | $220.01 | Up $0.00 | $220.01 | $219.93 | 0 |
| 02:47 PM | $220.01 | Up $0.00 | $220.01 | $219.93 | 0 |
| 02:47 PM | $220.01 | Up $0.00 | $220.01 | $219.93 | 0 |
| 02:46 PM | $220.00 | Down $ -0.08 | $220.03 | $220.00 | 1,100 |
| 02:43 PM | $220.08 | Up $0.13 | $220.08 | $220.08 | 100 |
| 02:43 PM | $220.08 | Up $0.00 | $220.08 | $220.08 | 0 |
| 02:43 PM | $220.08 | Up $0.00 | $220.08 | $220.08 | 0 |
| 02:42 PM | $219.96 | Up $0.09 | $220.02 | $219.95 | 800 |
| 02:41 PM | $219.86 | Up $0.20 | $219.86 | $219.84 | 400 |
| 02:39 PM | $219.66 | Up $0.24 | $219.67 | $219.42 | 800 |
| 02:39 PM | $219.66 | Up $0.00 | $219.67 | $219.42 | 0 |
| 02:38 PM | $219.42 | Up $0.06 | $219.43 | $219.42 | 400 |
| 02:36 PM | $219.36 | Up $0.02 | $219.36 | $219.36 | 100 |
| 02:36 PM | $219.36 | Up $0.00 | $219.36 | $219.36 | 0 |
| 02:35 PM | $219.34 | Up $0.18 | $219.35 | $219.26 | 1,200 |
| 02:32 PM | $219.16 | Down $ -0.04 | $219.16 | $219.16 | 100 |
| 02:32 PM | $219.16 | Up $0.00 | $219.16 | $219.16 | 0 |
| 02:32 PM | $219.16 | Up $0.00 | $219.16 | $219.16 | 0 |
| 02:31 PM | $219.20 | Up $0.10 | $219.20 | $219.15 | 400 |
| 02:30 PM | $219.10 | Up $0.07 | $219.10 | $219.07 | 600 |
| 02:29 PM | $219.03 | Down $ -0.25 | $219.16 | $219.03 | 1,300 |
| 02:28 PM | $219.28 | Up $0.27 | $219.28 | $219.09 | 1,700 |
| 02:27 PM | $219.01 | Down $ -0.08 | $219.02 | $219.01 | 400 |
| 02:25 PM | $219.09 | Up $0.10 | $219.09 | $219.08 | 200 |
| 02:25 PM | $219.09 | Up $0.00 | $219.09 | $219.08 | 0 |
| 02:24 PM | $218.99 | Down $ -0.10 | $218.99 | $218.98 | 600 |
| 02:23 PM | $219.09 | Up $0.07 | $219.09 | $219.09 | 100 |
| 02:22 PM | $219.02 | Down $ -0.02 | $219.03 | $219.02 | 600 |
| 02:21 PM | $219.04 | Down $ -0.01 | $219.09 | $219.04 | 300 |
| 02:20 PM | $219.05 | Up $0.15 | $219.05 | $218.86 | 1,100 |
| 02:18 PM | $218.90 | Up $0.06 | $218.90 | $218.90 | 100 |
| 02:18 PM | $218.90 | Up $0.00 | $218.90 | $218.90 | 0 |
| 02:17 PM | $218.84 | Down $ -0.18 | $218.96 | $218.84 | 1,300 |
| 02:16 PM | $219.02 | Up $0.27 | $219.02 | $218.73 | 4,300 |
| 02:15 PM | $218.75 | Down $ -0.11 | $218.86 | $218.64 | 500 |
| 02:14 PM | $218.86 | Down $ -0.11 | $218.92 | $218.86 | 1,100 |
| 02:13 PM | $218.97 | Down $ -0.02 | $218.97 | $218.97 | 200 |
| 02:12 PM | $218.99 | Up $0.11 | $219.02 | $218.97 | 1,100 |
| 02:11 PM | $218.88 | Down $ -0.10 | $218.91 | $218.88 | 1,400 |
| 02:10 PM | $218.98 | Up $0.07 | $219.01 | $218.89 | 1,100 |
| 02:06 PM | $218.91 | Down $ -0.28 | $219.10 | $218.91 | 2,200 |
| 02:06 PM | $218.91 | Up $0.00 | $219.10 | $218.91 | 0 |
| 02:06 PM | $218.91 | Up $0.00 | $219.10 | $218.91 | 0 |
| 02:06 PM | $218.91 | Up $0.00 | $219.10 | $218.91 | 0 |
| 02:05 PM | $219.19 | Down $ -0.08 | $219.20 | $219.16 | 700 |
| 02:04 PM | $219.27 | Down $ -0.12 | $219.27 | $219.27 | 200 |
| 02:03 PM | $219.39 | Down $ -0.12 | $219.42 | $219.39 | 700 |
| 02:00 PM | $219.51 | Down $ -0.15 | $219.56 | $219.51 | 1,000 |
| 02:00 PM | $219.51 | Up $0.00 | $219.56 | $219.51 | 0 |
| 02:00 PM | $219.51 | Up $0.00 | $219.56 | $219.51 | 0 |
| 01:59 PM | $219.66 | Up $0.04 | $219.66 | $219.66 | 100 |
| 01:55 PM | $219.62 | Up $0.10 | $219.62 | $219.62 | 400 |
| 01:55 PM | $219.62 | Up $0.00 | $219.62 | $219.62 | 0 |
| 01:55 PM | $219.62 | Up $0.00 | $219.62 | $219.62 | 0 |
| 01:55 PM | $219.62 | Up $0.00 | $219.62 | $219.62 | 0 |
| 01:51 PM | $219.52 | Down $ -0.09 | $219.56 | $219.52 | 1,100 |
| 01:51 PM | $219.52 | Up $0.00 | $219.56 | $219.52 | 0 |
| 01:51 PM | $219.52 | Up $0.00 | $219.56 | $219.52 | 0 |
| 01:51 PM | $219.52 | Up $0.00 | $219.56 | $219.52 | 0 |
| 01:50 PM | $219.61 | Up $0.00 | $219.62 | $219.61 | 200 |
| 01:48 PM | $219.61 | Down $ -0.05 | $219.66 | $219.60 | 500 |
| 01:48 PM | $219.61 | Up $0.00 | $219.66 | $219.60 | 0 |
| 01:47 PM | $219.66 | Up $0.23 | $219.66 | $219.30 | 2,800 |
| 01:45 PM | $219.43 | Up $0.05 | $219.43 | $219.37 | 500 |
| 01:45 PM | $219.43 | Up $0.00 | $219.43 | $219.37 | 0 |
| 01:44 PM | $219.38 | Down $ -0.08 | $219.42 | $219.38 | 400 |
| 01:42 PM | $219.46 | Down $ -0.11 | $219.50 | $219.46 | 300 |
| 01:42 PM | $219.46 | Up $0.00 | $219.50 | $219.46 | 0 |
| 01:40 PM | $219.57 | Down $ -0.12 | $219.63 | $219.57 | 1,100 |
| 01:40 PM | $219.57 | Up $0.00 | $219.63 | $219.57 | 0 |
| 01:39 PM | $219.69 | Up $0.09 | $219.69 | $219.69 | 100 |
| 01:38 PM | $219.60 | Down $ -0.15 | $219.61 | $219.60 | 500 |
| 01:35 PM | $219.75 | Up $0.01 | $219.75 | $219.70 | 400 |
| 01:35 PM | $219.75 | Up $0.00 | $219.75 | $219.70 | 0 |
| 01:35 PM | $219.75 | Up $0.00 | $219.75 | $219.70 | 0 |
| 01:33 PM | $219.74 | Up $0.12 | $219.75 | $219.74 | 500 |
| 01:33 PM | $219.74 | Up $0.00 | $219.75 | $219.74 | 0 |
| 01:32 PM | $219.62 | Up $0.01 | $219.64 | $219.56 | 1,000 |
| 01:31 PM | $219.61 | Down $ -0.16 | $219.73 | $219.61 | 400 |
| 01:30 PM | $219.77 | Down $ -0.23 | $219.94 | $219.77 | 1,100 |
| 01:29 PM | $220.00 | Up $0.01 | $220.01 | $220.00 | 400 |
| 01:27 PM | $219.99 | Up $0.32 | $219.99 | $219.77 | 1,200 |
| 01:27 PM | $219.99 | Up $0.00 | $219.99 | $219.77 | 0 |
| 01:25 PM | $219.67 | Up $0.12 | $219.67 | $219.61 | 500 |
| 01:25 PM | $219.67 | Up $0.00 | $219.67 | $219.61 | 0 |
| 01:23 PM | $219.55 | Up $0.03 | $219.55 | $219.53 | 1,800 |
| 01:23 PM | $219.55 | Up $0.00 | $219.55 | $219.53 | 0 |
| 01:21 PM | $219.52 | Up $0.09 | $219.52 | $219.52 | 100 |
| 01:21 PM | $219.52 | Up $0.00 | $219.52 | $219.52 | 0 |
| 01:19 PM | $219.43 | Down $ -0.04 | $219.43 | $219.43 | 100 |
| 01:19 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 01:18 PM | $219.47 | Down $ -0.03 | $219.51 | $219.45 | 1,800 |
| 01:17 PM | $219.50 | Up $0.08 | $219.50 | $219.43 | 300 |
| 01:12 PM | $219.42 | Up $0.23 | $219.42 | $219.23 | 1,800 |
| 01:12 PM | $219.42 | Up $0.00 | $219.42 | $219.23 | 0 |
| 01:12 PM | $219.42 | Up $0.00 | $219.42 | $219.23 | 0 |
| 01:12 PM | $219.42 | Up $0.00 | $219.42 | $219.23 | 0 |
| 01:12 PM | $219.42 | Up $0.00 | $219.42 | $219.23 | 0 |
| 01:08 PM | $219.19 | Down $ -0.13 | $219.19 | $219.19 | 100 |
| 01:08 PM | $219.19 | Up $0.00 | $219.19 | $219.19 | 0 |
| 01:08 PM | $219.19 | Up $0.00 | $219.19 | $219.19 | 0 |
| 01:08 PM | $219.19 | Up $0.00 | $219.19 | $219.19 | 0 |
| 01:07 PM | $219.32 | Up $0.02 | $219.32 | $219.23 | 300 |
| 01:06 PM | $219.30 | Down $ -0.16 | $219.47 | $219.28 | 2,100 |
| 01:04 PM | $219.46 | Down $ -0.02 | $219.46 | $219.46 | 100 |
| 01:04 PM | $219.46 | Up $0.00 | $219.46 | $219.46 | 0 |
| 01:01 PM | $219.48 | Up $0.14 | $219.48 | $219.32 | 900 |
| 01:01 PM | $219.48 | Up $0.00 | $219.48 | $219.32 | 0 |
| 01:01 PM | $219.48 | Up $0.00 | $219.48 | $219.32 | 0 |
| 12:59 PM | $219.34 | Up $0.21 | $219.34 | $219.23 | 500 |
| 12:59 PM | $219.34 | Up $0.00 | $219.34 | $219.23 | 0 |
| 12:58 PM | $219.13 | Down $ -0.18 | $219.23 | $219.13 | 2,000 |
| 12:55 PM | $219.31 | Up $0.03 | $219.31 | $219.31 | 200 |
| 12:55 PM | $219.31 | Up $0.00 | $219.31 | $219.31 | 0 |
| 12:55 PM | $219.31 | Up $0.00 | $219.31 | $219.31 | 0 |
| 12:54 PM | $219.28 | Down $ -0.22 | $219.45 | $219.28 | 800 |
| 12:53 PM | $219.50 | Up $0.05 | $219.62 | $219.42 | 2,200 |
| 12:51 PM | $219.45 | Up $0.17 | $219.45 | $219.41 | 500 |
| 12:51 PM | $219.45 | Up $0.00 | $219.45 | $219.41 | 0 |
| 12:50 PM | $219.28 | Down $ -0.06 | $219.28 | $219.28 | 200 |
| 12:49 PM | $219.34 | Up $0.13 | $219.34 | $219.34 | 100 |
| 12:48 PM | $219.21 | Up $0.16 | $219.21 | $219.09 | 1,400 |
| 12:47 PM | $219.05 | Up $0.07 | $219.05 | $219.03 | 700 |
| 12:46 PM | $218.98 | Up $0.03 | $218.98 | $218.98 | 300 |
| 12:45 PM | $218.95 | Down $ -0.11 | $219.02 | $218.95 | 1,000 |
| 12:42 PM | $219.06 | Up $0.18 | $219.10 | $218.92 | 900 |
| 12:42 PM | $219.06 | Up $0.00 | $219.10 | $218.92 | 0 |
| 12:42 PM | $219.06 | Up $0.00 | $219.10 | $218.92 | 0 |
| 12:41 PM | $218.88 | Up $0.23 | $218.88 | $218.71 | 600 |
| 12:40 PM | $218.65 | Down $ -0.14 | $218.76 | $218.65 | 800 |
| 12:39 PM | $218.79 | Up $0.02 | $218.79 | $218.79 | 100 |
| 12:38 PM | $218.77 | Down $ -0.04 | $218.77 | $218.66 | 1,500 |
| 12:35 PM | $218.81 | Up $0.11 | $218.81 | $218.81 | 100 |
| 12:35 PM | $218.81 | Up $0.00 | $218.81 | $218.81 | 0 |
| 12:35 PM | $218.81 | Up $0.00 | $218.81 | $218.81 | 0 |
| 12:33 PM | $218.70 | Down $ -0.05 | $218.71 | $218.70 | 600 |
| 12:33 PM | $218.70 | Up $0.00 | $218.71 | $218.70 | 0 |
| 12:32 PM | $218.75 | Down $ -0.10 | $218.93 | $218.75 | 1,700 |
| 12:30 PM | $218.85 | Down $ -0.05 | $218.85 | $218.80 | 600 |
| 12:30 PM | $218.85 | Up $0.00 | $218.85 | $218.80 | 0 |
| 12:28 PM | $218.90 | Up $0.20 | $218.93 | $218.85 | 600 |
| 12:28 PM | $218.90 | Up $0.00 | $218.93 | $218.85 | 0 |
| 12:27 PM | $218.70 | Down $ -0.06 | $218.70 | $218.70 | 100 |
| 12:26 PM | $218.76 | Up $0.10 | $218.76 | $218.52 | 1,400 |
| 12:25 PM | $218.66 | Down $ -0.07 | $218.66 | $218.66 | 300 |
| 12:24 PM | $218.73 | Down $ -0.07 | $218.73 | $218.73 | 400 |
| 12:23 PM | $218.80 | Down $ -0.19 | $218.88 | $218.80 | 700 |
| 12:22 PM | $218.99 | Up $0.25 | $218.99 | $218.77 | 900 |
| 12:19 PM | $218.74 | Down $ -0.23 | $218.87 | $218.67 | 1,500 |
| 12:19 PM | $218.74 | Up $0.00 | $218.87 | $218.67 | 0 |
| 12:19 PM | $218.74 | Up $0.00 | $218.87 | $218.67 | 0 |
| 12:18 PM | $218.97 | Up $0.23 | $218.97 | $218.76 | 700 |
| 12:17 PM | $218.74 | Up $0.21 | $218.74 | $218.57 | 1,300 |
| 12:16 PM | $218.53 | Up $0.04 | $218.53 | $218.53 | 100 |
| 12:15 PM | $218.49 | Down $ -0.08 | $218.54 | $218.49 | 400 |
| 12:14 PM | $218.57 | Down $ -0.12 | $218.64 | $218.57 | 700 |
| 12:13 PM | $218.69 | Down $ -0.07 | $218.74 | $218.63 | 1,400 |
| 12:12 PM | $218.76 | Down $ -0.03 | $218.82 | $218.76 | 700 |
| 12:11 PM | $218.79 | Down $ -0.13 | $218.85 | $218.79 | 1,000 |
| 12:10 PM | $218.92 | Down $ -0.02 | $218.95 | $218.92 | 300 |
| 12:09 PM | $218.94 | Up $0.09 | $218.94 | $218.94 | 100 |
| 12:08 PM | $218.85 | Down $ -0.04 | $218.85 | $218.79 | 700 |
| 12:07 PM | $218.89 | Down $ -0.08 | $218.89 | $218.89 | 100 |
| 12:06 PM | $218.97 | Up $0.19 | $218.97 | $218.79 | 400 |
| 12:05 PM | $218.78 | Up $0.36 | $218.78 | $218.42 | 2,500 |
| 12:03 PM | $218.42 | Down $ -0.09 | $218.42 | $218.25 | 1,200 |
| 12:03 PM | $218.42 | Up $0.00 | $218.42 | $218.25 | 0 |
| 12:01 PM | $218.51 | Down $ -0.19 | $218.59 | $218.50 | 700 |
| 12:01 PM | $218.51 | Up $0.00 | $218.59 | $218.50 | 0 |
| 11:59 AM | $218.70 | Up $0.01 | $218.70 | $218.70 | 100 |
| 11:59 AM | $218.70 | Up $0.00 | $218.70 | $218.70 | 0 |
| 11:58 AM | $218.69 | Down $ -0.25 | $218.86 | $218.69 | 900 |
| 11:57 AM | $218.94 | Down $ -0.03 | $218.94 | $218.77 | 2,700 |
| 11:55 AM | $218.97 | Down $ -0.20 | $219.05 | $218.81 | 1,200 |
| 11:55 AM | $218.97 | Up $0.00 | $219.05 | $218.81 | 0 |
| 11:54 AM | $219.17 | Up $0.19 | $219.17 | $219.07 | 900 |
| 11:53 AM | $218.98 | Down $ -0.40 | $219.37 | $218.98 | 1,800 |
| 11:52 AM | $219.38 | Down $0.00 | $219.38 | $219.38 | 500 |
| 11:50 AM | $219.38 | Down $ -0.19 | $219.48 | $219.38 | 700 |
| 11:50 AM | $219.38 | Up $0.00 | $219.48 | $219.38 | 0 |
| 11:49 AM | $219.57 | Up $0.35 | $219.59 | $219.35 | 1,200 |
| 11:47 AM | $219.22 | Down $ -0.13 | $219.25 | $219.19 | 1,100 |
| 11:47 AM | $219.22 | Up $0.00 | $219.25 | $219.19 | 0 |
| 11:46 AM | $219.35 | Up $0.23 | $219.35 | $219.25 | 1,000 |
| 11:45 AM | $219.12 | Down $ -0.19 | $219.33 | $219.12 | 1,400 |
| 11:44 AM | $219.31 | Down $ -0.09 | $219.34 | $219.31 | 600 |
| 11:42 AM | $219.40 | Down $ -0.08 | $219.46 | $219.35 | 800 |
| 11:42 AM | $219.40 | Up $0.00 | $219.46 | $219.35 | 0 |
| 11:39 AM | $219.48 | Up $0.18 | $219.48 | $219.30 | 700 |
| 11:39 AM | $219.48 | Up $0.00 | $219.48 | $219.30 | 0 |
| 11:39 AM | $219.48 | Up $0.00 | $219.48 | $219.30 | 0 |
| 11:38 AM | $219.30 | Down $ -0.07 | $219.30 | $219.20 | 2,000 |
| 11:37 AM | $219.37 | Down $ -0.13 | $219.44 | $219.37 | 200 |
| 11:36 AM | $219.50 | Down $ -0.16 | $219.58 | $219.50 | 800 |
| 11:35 AM | $219.66 | Up $0.21 | $219.66 | $219.44 | 800 |
| 11:33 AM | $219.45 | Down $ -0.18 | $219.61 | $219.45 | 900 |
| 11:33 AM | $219.45 | Up $0.00 | $219.61 | $219.45 | 0 |
| 11:30 AM | $219.63 | Up $0.20 | $219.63 | $219.28 | 1,200 |
| 11:30 AM | $219.63 | Up $0.00 | $219.63 | $219.28 | 0 |
| 11:30 AM | $219.63 | Up $0.00 | $219.63 | $219.28 | 0 |
| 11:29 AM | $219.43 | Down $ -0.01 | $219.43 | $219.22 | 1,400 |
| 11:28 AM | $219.44 | Down $ -0.06 | $219.50 | $219.37 | 1,100 |
| 11:27 AM | $219.50 | Up $0.15 | $219.60 | $219.43 | 2,100 |
| 11:26 AM | $219.35 | Up $0.15 | $219.35 | $219.04 | 3,200 |
| 11:25 AM | $219.20 | Up $0.02 | $219.26 | $219.17 | 600 |
| 11:24 AM | $219.18 | Up $0.62 | $219.18 | $218.61 | 1,800 |
| 11:23 AM | $218.56 | Up $0.23 | $218.56 | $218.39 | 600 |
| 11:22 AM | $218.33 | Up $0.19 | $218.33 | $218.08 | 1,300 |
| 11:20 AM | $218.14 | Down $ -0.04 | $218.14 | $218.09 | 200 |
| 11:20 AM | $218.14 | Up $0.00 | $218.14 | $218.09 | 0 |
| 11:19 AM | $218.18 | Down $ -0.11 | $218.19 | $218.03 | 2,100 |
| 11:18 AM | $218.29 | Up $0.10 | $218.32 | $218.29 | 500 |
| 11:17 AM | $218.19 | Down $ -0.14 | $218.19 | $218.19 | 100 |
| 11:16 AM | $218.33 | Down $ -0.06 | $218.33 | $218.29 | 1,000 |
| 11:15 AM | $218.39 | Down $ -0.38 | $218.77 | $218.38 | 1,800 |
| 11:14 AM | $218.77 | Up $0.20 | $218.77 | $218.65 | 400 |
| 11:13 AM | $218.57 | Up $0.06 | $218.57 | $218.50 | 500 |
| 11:12 AM | $218.51 | Up $0.12 | $218.51 | $218.41 | 1,100 |
| 11:11 AM | $218.39 | Down $ -0.23 | $218.53 | $218.39 | 1,400 |
| 11:10 AM | $218.62 | Down $ -0.49 | $218.99 | $218.62 | 1,200 |
| 11:09 AM | $219.11 | Up $0.03 | $219.22 | $219.01 | 400 |
| 11:08 AM | $219.08 | Up $0.12 | $219.13 | $218.91 | 2,300 |
| 11:07 AM | $218.96 | Down $ -0.80 | $219.63 | $218.96 | 1,700 |
| 11:05 AM | $219.76 | Up $0.04 | $219.76 | $219.75 | 200 |
| 11:05 AM | $219.76 | Up $0.00 | $219.76 | $219.75 | 0 |
| 11:04 AM | $219.72 | Up $0.00 | $219.72 | $219.47 | 3,100 |
| 11:03 AM | $219.72 | Down $ -0.50 | $220.21 | $219.66 | 3,200 |
| 11:02 AM | $220.22 | Down $ -0.34 | $220.50 | $220.22 | 1,000 |
| 11:01 AM | $220.55 | Down $ -0.07 | $220.56 | $220.55 | 400 |
| 11:00 AM | $220.62 | Up $0.10 | $220.66 | $220.53 | 1,000 |
| 10:59 AM | $220.52 | Up $0.19 | $220.52 | $220.20 | 6,100 |
| 10:57 AM | $220.33 | Up $0.13 | $220.33 | $220.26 | 400 |
| 10:57 AM | $220.33 | Up $0.00 | $220.33 | $220.26 | 0 |
| 10:56 AM | $220.21 | Down $ -0.21 | $220.33 | $220.20 | 1,500 |
| 10:54 AM | $220.42 | Up $0.07 | $220.42 | $220.28 | 1,200 |
| 10:54 AM | $220.42 | Up $0.00 | $220.42 | $220.28 | 0 |
| 10:52 AM | $220.35 | Down $ -0.07 | $220.39 | $220.35 | 700 |
| 10:52 AM | $220.35 | Up $0.00 | $220.39 | $220.35 | 0 |
| 10:51 AM | $220.42 | Down $ -0.08 | $220.42 | $220.42 | 100 |
| 10:50 AM | $220.50 | Up $0.42 | $220.50 | $220.10 | 1,700 |
| 10:49 AM | $220.08 | Down $ -0.11 | $220.20 | $220.03 | 1,900 |
| 10:48 AM | $220.19 | Up $0.04 | $220.19 | $220.15 | 700 |
| 10:47 AM | $220.15 | Down $ -0.07 | $220.21 | $220.15 | 900 |
| 10:46 AM | $220.22 | Down $ -0.39 | $220.61 | $220.22 | 1,800 |
| 10:45 AM | $220.61 | Up $0.07 | $220.61 | $220.56 | 300 |
| 10:44 AM | $220.54 | Down $ -0.08 | $220.55 | $220.54 | 400 |
| 10:42 AM | $220.62 | Up $0.08 | $220.62 | $220.62 | 400 |
| 10:42 AM | $220.62 | Up $0.00 | $220.62 | $220.62 | 0 |
| 10:41 AM | $220.54 | Up $0.07 | $220.54 | $220.54 | 300 |
| 10:40 AM | $220.47 | Down $ -0.03 | $220.49 | $220.47 | 300 |
| 10:39 AM | $220.50 | Down $ -0.17 | $220.67 | $220.50 | 1,300 |
| 10:38 AM | $220.67 | Down $ -0.02 | $220.81 | $220.67 | 1,200 |
| 10:36 AM | $220.69 | Down $ -0.09 | $220.69 | $220.56 | 900 |
| 10:36 AM | $220.69 | Up $0.00 | $220.69 | $220.56 | 0 |
| 10:34 AM | $220.78 | Up $0.11 | $220.78 | $220.70 | 500 |
| 10:34 AM | $220.78 | Up $0.00 | $220.78 | $220.70 | 0 |
| 10:32 AM | $220.67 | Down $ -0.18 | $220.80 | $220.67 | 500 |
| 10:32 AM | $220.67 | Up $0.00 | $220.80 | $220.67 | 0 |
| 10:31 AM | $220.85 | Up $0.17 | $220.85 | $220.69 | 700 |
| 10:30 AM | $220.68 | Up $0.02 | $220.68 | $220.68 | 100 |
| 10:29 AM | $220.66 | Down $ -0.43 | $221.02 | $220.63 | 2,700 |
| 10:28 AM | $221.09 | Up $0.09 | $221.09 | $221.09 | 500 |
| 10:27 AM | $221.00 | Down $ -0.05 | $221.08 | $221.00 | 200 |
| 10:25 AM | $221.05 | Up $0.11 | $221.09 | $221.03 | 1,500 |
| 10:25 AM | $221.05 | Up $0.00 | $221.09 | $221.03 | 0 |
| 10:24 AM | $220.94 | Up $0.23 | $220.94 | $220.75 | 800 |
| 10:23 AM | $220.71 | Up $0.23 | $220.71 | $220.54 | 400 |
| 10:22 AM | $220.48 | Down $ -0.32 | $220.68 | $220.43 | 1,600 |
| 10:21 AM | $220.80 | Down $ -0.24 | $220.90 | $220.80 | 600 |
| 10:20 AM | $221.04 | Up $0.04 | $221.04 | $220.98 | 400 |
| 10:19 AM | $221.00 | Down $ -0.08 | $221.19 | $220.91 | 3,000 |
| 10:18 AM | $221.08 | Down $ -0.21 | $221.24 | $221.08 | 1,200 |
| 10:17 AM | $221.29 | Down $ -0.05 | $221.29 | $221.29 | 100 |
| 10:16 AM | $221.34 | Down $ -0.13 | $221.48 | $221.34 | 300 |
| 10:15 AM | $221.47 | Up $0.02 | $221.47 | $221.34 | 1,800 |
| 10:14 AM | $221.45 | Down $ -0.03 | $221.45 | $221.45 | 100 |
| 10:13 AM | $221.48 | Down $ -0.18 | $221.55 | $221.48 | 400 |
| 10:12 AM | $221.66 | Down $ -0.07 | $221.70 | $221.50 | 2,500 |
| 10:11 AM | $221.73 | Down $ -0.14 | $221.84 | $221.73 | 300 |
| 10:10 AM | $221.87 | Down $ -0.19 | $222.00 | $221.87 | 500 |
| 10:09 AM | $222.06 | Down $ -0.21 | $222.15 | $222.06 | 600 |
| 10:08 AM | $222.27 | Down $ -0.17 | $222.37 | $222.22 | 700 |
| 10:07 AM | $222.44 | Down $ -0.15 | $222.59 | $222.44 | 600 |
| 10:06 AM | $222.59 | Down $ -0.12 | $222.93 | $222.57 | 2,000 |
| 10:05 AM | $222.71 | Up $0.39 | $222.71 | $222.39 | 500 |
| 10:04 AM | $222.32 | Up $0.15 | $222.32 | $222.19 | 500 |
| 10:03 AM | $222.17 | Up $0.09 | $222.17 | $222.08 | 200 |
| 10:02 AM | $222.08 | Down $ -0.03 | $222.08 | $222.01 | 900 |
| 10:01 AM | $222.11 | Up $0.09 | $222.11 | $222.11 | 200 |
| 10:00 AM | $222.02 | Up $0.15 | $222.27 | $221.97 | 2,200 |
| 09:59 AM | $221.87 | Up $0.01 | $221.97 | $221.87 | 600 |
| 09:58 AM | $221.86 | Up $0.18 | $221.96 | $221.80 | 1,000 |
| 09:56 AM | $221.68 | Down $ -0.11 | $221.84 | $221.66 | 1,200 |
| 09:56 AM | $221.68 | Up $0.00 | $221.84 | $221.66 | 0 |
| 09:55 AM | $221.79 | Down $ -0.49 | $222.24 | $221.79 | 1,000 |
| 09:54 AM | $222.28 | Up $0.24 | $222.28 | $221.97 | 1,300 |
| 09:53 AM | $222.04 | Down $ -0.22 | $222.30 | $222.04 | 3,700 |
| 09:52 AM | $222.26 | Down $ -0.10 | $222.94 | $222.13 | 3,800 |
| 09:51 AM | $222.36 | Down $ -0.18 | $222.62 | $222.36 | 2,900 |
| 09:50 AM | $222.54 | Up $0.30 | $222.54 | $222.33 | 1,500 |
| 09:49 AM | $222.24 | Up $0.32 | $222.45 | $221.98 | 2,300 |
| 09:48 AM | $221.92 | Down $ -0.09 | $221.98 | $221.77 | 1,000 |
| 09:47 AM | $222.01 | Up $0.80 | $222.01 | $221.19 | 2,900 |
| 09:46 AM | $221.21 | Up $0.09 | $221.21 | $220.66 | 3,700 |
| 09:45 AM | $221.12 | Up $0.49 | $221.22 | $220.64 | 11,200 |
| 09:43 AM | $220.63 | Down $ -0.97 | $221.66 | $220.63 | 5,700 |
| 09:43 AM | $220.63 | Up $0.00 | $221.66 | $220.63 | 0 |
| 09:42 AM | $221.60 | Down $ -0.33 | $221.60 | $221.60 | 100 |
| 09:41 AM | $221.93 | Down $ -0.67 | $221.93 | $221.56 | 300 |
| 09:40 AM | $222.60 | Up $0.18 | $222.60 | $221.97 | 2,100 |
| 09:39 AM | $222.42 | Down $ -0.09 | $222.42 | $222.07 | 200 |
| 09:38 AM | $222.51 | Down $ -0.31 | $223.58 | $222.10 | 800 |
| 09:37 AM | $222.82 | Down $ -0.82 | $222.82 | $222.82 | 100 |
| 09:36 AM | $223.64 | Up $0.69 | $223.64 | $222.43 | 800 |
| 09:35 AM | $222.95 | Down $ -0.06 | $223.01 | $222.95 | 400 |
| 09:34 AM | $223.01 | Down $ -0.37 | $223.01 | $223.01 | 100 |
| 09:33 AM | $223.38 | Down $ -0.27 | $223.50 | $223.18 | 1,500 |
| 09:31 AM | $223.65 | Down $ -1.30 | $224.96 | $223.65 | 2,100 |
| 09:31 AM | $223.65 | Up $0.00 | $224.96 | $223.65 | 0 |
| 09:30 AM | $224.95 | Down $ -0.30 | $225.65 | $224.44 | 6,500 |
| Previous close | $225.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/06/2025 | $222.52 | $222.15 | $223.23 | $222.04 | 87,200 |
| 18/06/2025 | $222.69 | $222.15 | $223.37 | $222.02 | 173,000 |
| 17/06/2025 | $221.49 | $220.97 | $221.58 | $220.32 | 168,300 |
| 16/06/2025 | $220.41 | $220.31 | $221.40 | $220.29 | 165,200 |
| 13/06/2025 | $222.31 | $222.74 | $222.98 | $221.71 | 205,000 |
| 12/06/2025 | $223.52 | $222.78 | $224.29 | $222.29 | 154,300 |
| 11/06/2025 | $221.17 | $222.57 | $222.71 | $221.10 | 365,300 |
| 10/06/2025 | $223.54 | $222.82 | $223.66 | $222.11 | 221,600 |
| 09/06/2025 | $221.42 | $222.15 | $222.90 | $220.55 | 186,500 |
| 06/06/2025 | $221.58 | $222.84 | $223.05 | $221.16 | 369,100 |
| 05/06/2025 | $224.75 | $225.12 | $226.43 | $224.49 | 265,600 |
| 04/06/2025 | $225.26 | $227.36 | $228.40 | $224.93 | 306,500 |
| 03/06/2025 | $229.06 | $228.67 | $229.26 | $228.01 | 238,600 |
| 02/06/2025 | $234.11 | $232.41 | $234.24 | $231.89 | 267,100 |
| 30/05/2025 | $231.53 | $232.74 | $233.09 | $230.58 | 868,000 |
| 29/05/2025 | $230.86 | $231.37 | $232.43 | $230.81 | 256,000 |
| 28/05/2025 | $232.11 | $232.64 | $232.79 | $231.38 | 221,700 |
| 27/05/2025 | $229.02 | $230.35 | $230.84 | $228.94 | 257,500 |
| 26/05/2025 | $225.05 | $225.02 | $225.50 | $224.58 | 37,500 |
| 23/05/2025 | $224.37 | $224.03 | $225.02 | $223.98 | 167,900 |
| 22/05/2025 | $224.18 | $225.67 | $225.67 | $223.94 | 209,900 |
| 21/05/2025 | $224.21 | $223.20 | $224.63 | $222.71 | 278,100 |
Graphs are not available, please refer to the detailed table