Find a quote
METHANEX CORP
64.83 Up 0.25 (0.39 %)
Delayed : 2024/04/18 16:00:01
- Previous close $64.58
- Opening $64.74
- Price Bid $64.58
- Price Ask $64.58
- Size Bid 1
- Size Ask 1
- Today High $65.35
- Today Low $64.33
- 52 Weeks High $69.75
- 52 Weeks Low $50.57
- Volume 59,810
Fundamentals
- P/E Ratio : 18.23
- Earnings/Share : 0.85
- Dividends/Share : $0.25
- Current Div. Yield : 1.56
- Market Cap (M) : 4,351.88
- Shares Out (M) : 67.39
- Exchange : XTSE
- Ex Dividend Date : 2024/03/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.83 | Up $0.00 | $64.83 | $64.83 | 3,900 |
| 03:59 PM | $64.83 | Up $0.05 | $64.83 | $64.78 | 1,600 |
| 03:58 PM | $64.78 | Down $ -0.01 | $64.78 | $64.76 | 300 |
| 03:57 PM | $64.79 | Up $0.00 | $64.79 | $64.76 | 200 |
| 03:55 PM | $64.78 | Down $ -0.04 | $64.84 | $64.78 | 700 |
| 03:55 PM | $64.78 | Up $0.00 | $64.84 | $64.78 | 0 |
| 03:54 PM | $64.82 | Up $0.01 | $64.82 | $64.80 | 800 |
| 03:53 PM | $64.81 | Up $0.01 | $64.81 | $64.79 | 1,700 |
| 03:52 PM | $64.80 | Down $ -0.06 | $64.84 | $64.80 | 2,500 |
| 03:50 PM | $64.86 | Up $0.08 | $64.87 | $64.80 | 2,900 |
| 03:50 PM | $64.86 | Up $0.00 | $64.87 | $64.80 | 0 |
| 03:48 PM | $64.78 | Up $0.02 | $64.78 | $64.78 | 100 |
| 03:48 PM | $64.78 | Up $0.00 | $64.78 | $64.78 | 0 |
| 03:43 PM | $64.76 | Up $0.10 | $64.76 | $64.68 | 1,200 |
| 03:43 PM | $64.76 | Up $0.00 | $64.76 | $64.68 | 0 |
| 03:43 PM | $64.76 | Up $0.00 | $64.76 | $64.68 | 0 |
| 03:43 PM | $64.76 | Up $0.00 | $64.76 | $64.68 | 0 |
| 03:43 PM | $64.76 | Up $0.00 | $64.76 | $64.68 | 0 |
| 03:38 PM | $64.66 | Down $ -0.04 | $64.67 | $64.66 | 1,800 |
| 03:38 PM | $64.66 | Up $0.00 | $64.67 | $64.66 | 0 |
| 03:38 PM | $64.66 | Up $0.00 | $64.67 | $64.66 | 0 |
| 03:38 PM | $64.66 | Up $0.00 | $64.67 | $64.66 | 0 |
| 03:38 PM | $64.66 | Up $0.00 | $64.67 | $64.66 | 0 |
| 03:34 PM | $64.70 | Up $0.06 | $64.70 | $64.70 | 300 |
| 03:34 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 03:34 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 03:34 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 03:33 PM | $64.64 | Up $0.01 | $64.64 | $64.64 | 100 |
| 03:31 PM | $64.63 | Down $ -0.02 | $64.65 | $64.62 | 2,000 |
| 03:31 PM | $64.63 | Up $0.00 | $64.65 | $64.62 | 0 |
| 03:30 PM | $64.65 | Up $0.08 | $64.65 | $64.61 | 500 |
| 03:25 PM | $64.58 | Down $ -0.03 | $64.58 | $64.56 | 400 |
| 03:25 PM | $64.58 | Up $0.00 | $64.58 | $64.56 | 0 |
| 03:25 PM | $64.58 | Up $0.00 | $64.58 | $64.56 | 0 |
| 03:25 PM | $64.58 | Up $0.00 | $64.58 | $64.56 | 0 |
| 03:25 PM | $64.58 | Up $0.00 | $64.58 | $64.56 | 0 |
| 03:24 PM | $64.61 | Up $0.01 | $64.61 | $64.61 | 200 |
| 03:20 PM | $64.60 | Up $0.04 | $64.60 | $64.60 | 100 |
| 03:20 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 03:20 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 03:20 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 03:10 PM | $64.56 | Up $0.01 | $64.56 | $64.56 | 200 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 03:09 PM | $64.55 | Down $ -0.02 | $64.55 | $64.55 | 200 |
| 03:08 PM | $64.57 | Up $0.15 | $64.57 | $64.55 | 300 |
| 03:02 PM | $64.42 | Up $0.01 | $64.42 | $64.42 | 100 |
| 03:02 PM | $64.42 | Up $0.00 | $64.42 | $64.42 | 0 |
| 03:02 PM | $64.42 | Up $0.00 | $64.42 | $64.42 | 0 |
| 03:02 PM | $64.42 | Up $0.00 | $64.42 | $64.42 | 0 |
| 03:02 PM | $64.42 | Up $0.00 | $64.42 | $64.42 | 0 |
| 03:02 PM | $64.42 | Up $0.00 | $64.42 | $64.42 | 0 |
| 03:01 PM | $64.41 | Up $0.05 | $64.41 | $64.39 | 600 |
| 02:56 PM | $64.36 | Up $0.02 | $64.36 | $64.36 | 100 |
| 02:56 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 02:56 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 02:56 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 02:56 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 02:55 PM | $64.34 | Down $ -0.01 | $64.34 | $64.34 | 700 |
| 02:51 PM | $64.35 | Down $ -0.08 | $64.41 | $64.35 | 700 |
| 02:51 PM | $64.35 | Up $0.00 | $64.41 | $64.35 | 0 |
| 02:51 PM | $64.35 | Up $0.00 | $64.41 | $64.35 | 0 |
| 02:51 PM | $64.35 | Up $0.00 | $64.41 | $64.35 | 0 |
| 02:47 PM | $64.43 | Down $ -0.08 | $64.44 | $64.43 | 1,500 |
| 02:47 PM | $64.43 | Up $0.00 | $64.44 | $64.43 | 0 |
| 02:47 PM | $64.43 | Up $0.00 | $64.44 | $64.43 | 0 |
| 02:47 PM | $64.43 | Up $0.00 | $64.44 | $64.43 | 0 |
| 02:43 PM | $64.51 | Up $0.05 | $64.51 | $64.48 | 300 |
| 02:43 PM | $64.51 | Up $0.00 | $64.51 | $64.48 | 0 |
| 02:43 PM | $64.51 | Up $0.00 | $64.51 | $64.48 | 0 |
| 02:43 PM | $64.51 | Up $0.00 | $64.51 | $64.48 | 0 |
| 02:42 PM | $64.46 | Up $0.05 | $64.46 | $64.44 | 700 |
| 02:37 PM | $64.41 | Up $0.08 | $64.41 | $64.36 | 200 |
| 02:37 PM | $64.41 | Up $0.00 | $64.41 | $64.36 | 0 |
| 02:37 PM | $64.41 | Up $0.00 | $64.41 | $64.36 | 0 |
| 02:37 PM | $64.41 | Up $0.00 | $64.41 | $64.36 | 0 |
| 02:37 PM | $64.41 | Up $0.00 | $64.41 | $64.36 | 0 |
| 02:34 PM | $64.33 | Down $ -0.07 | $64.35 | $64.33 | 800 |
| 02:34 PM | $64.33 | Up $0.00 | $64.35 | $64.33 | 0 |
| 02:34 PM | $64.33 | Up $0.00 | $64.35 | $64.33 | 0 |
| 02:32 PM | $64.40 | Down $ -0.01 | $64.40 | $64.40 | 700 |
| 02:32 PM | $64.40 | Up $0.00 | $64.40 | $64.40 | 0 |
| 02:30 PM | $64.41 | Up $0.00 | $64.42 | $64.40 | 900 |
| 02:30 PM | $64.41 | Up $0.00 | $64.42 | $64.40 | 0 |
| 02:29 PM | $64.41 | Down $ -0.05 | $64.41 | $64.41 | 100 |
| 02:28 PM | $64.46 | Down $ -0.08 | $64.47 | $64.46 | 900 |
| 02:26 PM | $64.54 | Up $0.03 | $64.54 | $64.47 | 600 |
| 02:26 PM | $64.54 | Up $0.00 | $64.54 | $64.47 | 0 |
| 02:23 PM | $64.51 | Up $0.05 | $64.51 | $64.50 | 400 |
| 02:23 PM | $64.51 | Up $0.00 | $64.51 | $64.50 | 0 |
| 02:23 PM | $64.51 | Up $0.00 | $64.51 | $64.50 | 0 |
| 02:21 PM | $64.46 | Down $ -0.02 | $64.46 | $64.46 | 500 |
| 02:21 PM | $64.46 | Up $0.00 | $64.46 | $64.46 | 0 |
| 02:16 PM | $64.48 | Down $ -0.06 | $64.48 | $64.45 | 500 |
| 02:16 PM | $64.48 | Up $0.00 | $64.48 | $64.45 | 0 |
| 02:16 PM | $64.48 | Up $0.00 | $64.48 | $64.45 | 0 |
| 02:16 PM | $64.48 | Up $0.00 | $64.48 | $64.45 | 0 |
| 02:16 PM | $64.48 | Up $0.00 | $64.48 | $64.45 | 0 |
| 02:09 PM | $64.54 | Down $ -0.03 | $64.54 | $64.54 | 300 |
| 02:09 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 02:09 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 02:09 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 02:09 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 02:09 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 02:09 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 02:03 PM | $64.57 | Down $ -0.04 | $64.57 | $64.57 | 200 |
| 02:03 PM | $64.57 | Up $0.00 | $64.57 | $64.57 | 0 |
| 02:03 PM | $64.57 | Up $0.00 | $64.57 | $64.57 | 0 |
| 02:03 PM | $64.57 | Up $0.00 | $64.57 | $64.57 | 0 |
| 02:03 PM | $64.57 | Up $0.00 | $64.57 | $64.57 | 0 |
| 02:03 PM | $64.57 | Up $0.00 | $64.57 | $64.57 | 0 |
| 02:02 PM | $64.61 | Down $ -0.05 | $64.62 | $64.61 | 500 |
| 01:57 PM | $64.66 | Down $ -0.06 | $64.66 | $64.66 | 700 |
| 01:57 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 01:57 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 01:57 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 01:57 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 01:54 PM | $64.72 | Up $0.00 | $64.72 | $64.72 | 900 |
| 01:54 PM | $64.72 | Up $0.00 | $64.72 | $64.72 | 0 |
| 01:54 PM | $64.72 | Up $0.00 | $64.72 | $64.72 | 0 |
| 01:53 PM | $64.72 | Up $0.01 | $64.72 | $64.67 | 1,200 |
| 01:40 PM | $64.71 | Down $ -0.12 | $64.74 | $64.71 | 500 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:40 PM | $64.71 | Up $0.00 | $64.74 | $64.71 | 0 |
| 01:36 PM | $64.83 | Up $0.00 | $64.83 | $64.83 | 300 |
| 01:36 PM | $64.83 | Up $0.00 | $64.83 | $64.83 | 0 |
| 01:36 PM | $64.83 | Up $0.00 | $64.83 | $64.83 | 0 |
| 01:36 PM | $64.83 | Up $0.00 | $64.83 | $64.83 | 0 |
| 01:32 PM | $64.83 | Down $ -0.04 | $64.86 | $64.83 | 700 |
| 01:32 PM | $64.83 | Up $0.00 | $64.86 | $64.83 | 0 |
| 01:32 PM | $64.83 | Up $0.00 | $64.86 | $64.83 | 0 |
| 01:32 PM | $64.83 | Up $0.00 | $64.86 | $64.83 | 0 |
| 01:28 PM | $64.87 | Up $0.06 | $64.87 | $64.85 | 700 |
| 01:28 PM | $64.87 | Up $0.00 | $64.87 | $64.85 | 0 |
| 01:28 PM | $64.87 | Up $0.00 | $64.87 | $64.85 | 0 |
| 01:28 PM | $64.87 | Up $0.00 | $64.87 | $64.85 | 0 |
| 01:25 PM | $64.81 | Down $ -0.01 | $64.82 | $64.81 | 300 |
| 01:25 PM | $64.81 | Up $0.00 | $64.82 | $64.81 | 0 |
| 01:25 PM | $64.81 | Up $0.00 | $64.82 | $64.81 | 0 |
| 01:24 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 600 |
| 01:20 PM | $64.83 | Up $0.03 | $64.83 | $64.77 | 600 |
| 01:20 PM | $64.83 | Up $0.00 | $64.83 | $64.77 | 0 |
| 01:20 PM | $64.83 | Up $0.00 | $64.83 | $64.77 | 0 |
| 01:20 PM | $64.83 | Up $0.00 | $64.83 | $64.77 | 0 |
| 01:17 PM | $64.80 | Down $ -0.04 | $64.82 | $64.80 | 200 |
| 01:17 PM | $64.80 | Up $0.00 | $64.82 | $64.80 | 0 |
| 01:17 PM | $64.80 | Up $0.00 | $64.82 | $64.80 | 0 |
| 01:16 PM | $64.84 | Down $ -0.03 | $64.88 | $64.84 | 1,500 |
| 01:13 PM | $64.87 | Down $ -0.01 | $64.87 | $64.87 | 700 |
| 01:13 PM | $64.87 | Up $0.00 | $64.87 | $64.87 | 0 |
| 01:13 PM | $64.87 | Up $0.00 | $64.87 | $64.87 | 0 |
| 01:09 PM | $64.88 | Down $ -0.03 | $64.88 | $64.88 | 300 |
| 01:09 PM | $64.88 | Up $0.00 | $64.88 | $64.88 | 0 |
| 01:09 PM | $64.88 | Up $0.00 | $64.88 | $64.88 | 0 |
| 01:09 PM | $64.88 | Up $0.00 | $64.88 | $64.88 | 0 |
| 01:05 PM | $64.91 | Down $ -0.05 | $64.91 | $64.91 | 400 |
| 01:05 PM | $64.91 | Up $0.00 | $64.91 | $64.91 | 0 |
| 01:05 PM | $64.91 | Up $0.00 | $64.91 | $64.91 | 0 |
| 01:05 PM | $64.91 | Up $0.00 | $64.91 | $64.91 | 0 |
| 01:02 PM | $64.96 | Down $ -0.04 | $64.96 | $64.96 | 200 |
| 01:02 PM | $64.96 | Up $0.00 | $64.96 | $64.96 | 0 |
| 01:02 PM | $64.96 | Up $0.00 | $64.96 | $64.96 | 0 |
| 12:58 PM | $65.00 | Down $ -0.18 | $65.08 | $65.00 | 200 |
| 12:58 PM | $65.00 | Up $0.00 | $65.08 | $65.00 | 0 |
| 12:58 PM | $65.00 | Up $0.00 | $65.08 | $65.00 | 0 |
| 12:58 PM | $65.00 | Up $0.00 | $65.08 | $65.00 | 0 |
| 12:53 PM | $65.18 | Up $0.10 | $65.18 | $65.18 | 200 |
| 12:53 PM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 12:53 PM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 12:53 PM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 12:53 PM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 12:51 PM | $65.08 | Down $ -0.05 | $65.08 | $65.08 | 200 |
| 12:51 PM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 12:49 PM | $65.13 | Down $ -0.09 | $65.13 | $65.13 | 100 |
| 12:49 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:47 PM | $65.22 | Down $ -0.09 | $65.27 | $65.22 | 300 |
| 12:47 PM | $65.22 | Up $0.00 | $65.27 | $65.22 | 0 |
| 12:41 PM | $65.31 | Down $ -0.01 | $65.31 | $65.31 | 200 |
| 12:41 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 12:41 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 12:41 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 12:41 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 12:41 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 12:40 PM | $65.32 | Up $0.06 | $65.32 | $65.32 | 200 |
| 12:34 PM | $65.26 | Down $ -0.04 | $65.27 | $65.26 | 400 |
| 12:34 PM | $65.26 | Up $0.00 | $65.27 | $65.26 | 0 |
| 12:34 PM | $65.26 | Up $0.00 | $65.27 | $65.26 | 0 |
| 12:34 PM | $65.26 | Up $0.00 | $65.27 | $65.26 | 0 |
| 12:34 PM | $65.26 | Up $0.00 | $65.27 | $65.26 | 0 |
| 12:34 PM | $65.26 | Up $0.00 | $65.27 | $65.26 | 0 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 100 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:25 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:24 PM | $65.30 | Down $ -0.02 | $65.30 | $65.30 | 100 |
| 12:23 PM | $65.32 | Down $ -0.03 | $65.32 | $65.32 | 100 |
| 12:19 PM | $65.35 | Up $0.04 | $65.35 | $65.35 | 200 |
| 12:19 PM | $65.35 | Up $0.00 | $65.35 | $65.35 | 0 |
| 12:19 PM | $65.35 | Up $0.00 | $65.35 | $65.35 | 0 |
| 12:19 PM | $65.35 | Up $0.00 | $65.35 | $65.35 | 0 |
| 12:15 PM | $65.31 | Up $0.07 | $65.31 | $65.31 | 100 |
| 12:15 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 12:15 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 12:15 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 12:14 PM | $65.24 | Up $0.10 | $65.24 | $65.24 | 200 |
| 12:07 PM | $65.14 | Down $ -0.07 | $65.14 | $65.14 | 100 |
| 12:07 PM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 12:07 PM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 12:07 PM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 12:07 PM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 12:07 PM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 12:07 PM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 12:05 PM | $65.21 | Down $ -0.04 | $65.21 | $65.21 | 100 |
| 12:05 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 12:04 PM | $65.25 | Down $ -0.01 | $65.25 | $65.25 | 300 |
| 12:03 PM | $65.26 | Up $0.05 | $65.26 | $65.26 | 100 |
| 12:02 PM | $65.21 | Up $0.05 | $65.21 | $65.21 | 100 |
| 11:50 AM | $65.16 | Up $0.07 | $65.16 | $65.16 | 100 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 11:47 AM | $65.09 | Down $ -0.09 | $65.10 | $65.09 | 200 |
| 11:47 AM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 11:47 AM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 11:45 AM | $65.18 | Down $ -0.10 | $65.25 | $65.18 | 1,600 |
| 11:45 AM | $65.18 | Up $0.00 | $65.25 | $65.18 | 0 |
| 11:38 AM | $65.28 | Down $ -0.04 | $65.28 | $65.28 | 100 |
| 11:38 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:38 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:38 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:38 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:38 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:38 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:31 AM | $65.32 | Down $ -0.03 | $65.32 | $65.32 | 300 |
| 11:31 AM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 11:31 AM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 11:31 AM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 11:31 AM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 11:31 AM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 11:31 AM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 11:28 AM | $65.35 | Up $0.06 | $65.35 | $65.35 | 100 |
| 11:28 AM | $65.35 | Up $0.00 | $65.35 | $65.35 | 0 |
| 11:28 AM | $65.35 | Up $0.00 | $65.35 | $65.35 | 0 |
| 11:21 AM | $65.29 | Down $ -0.03 | $65.29 | $65.29 | 100 |
| 11:21 AM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 11:21 AM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 11:21 AM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 11:21 AM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 11:21 AM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 11:21 AM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 11:19 AM | $65.32 | Up $0.10 | $65.32 | $65.32 | 200 |
| 11:19 AM | $65.32 | Up $0.00 | $65.32 | $65.32 | 0 |
| 10:59 AM | $65.22 | Up $0.06 | $65.22 | $65.20 | 400 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:59 AM | $65.22 | Up $0.00 | $65.22 | $65.20 | 0 |
| 10:50 AM | $65.16 | Down $ -0.03 | $65.16 | $65.16 | 100 |
| 10:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:50 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:47 AM | $65.19 | Up $0.12 | $65.19 | $65.19 | 100 |
| 10:47 AM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 10:47 AM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 10:43 AM | $65.07 | Up $0.03 | $65.07 | $65.07 | 100 |
| 10:43 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:43 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:43 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:38 AM | $65.04 | Up $0.00 | $65.04 | $65.04 | 100 |
| 10:38 AM | $65.04 | Up $0.00 | $65.04 | $65.04 | 0 |
| 10:38 AM | $65.04 | Up $0.00 | $65.04 | $65.04 | 0 |
| 10:38 AM | $65.04 | Up $0.00 | $65.04 | $65.04 | 0 |
| 10:38 AM | $65.04 | Up $0.00 | $65.04 | $65.04 | 0 |
| 10:36 AM | $65.04 | Down $ -0.02 | $65.09 | $64.97 | 500 |
| 10:36 AM | $65.04 | Up $0.00 | $65.09 | $64.97 | 0 |
| 10:31 AM | $65.06 | Down $ -0.07 | $65.06 | $65.06 | 200 |
| 10:31 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 10:31 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 10:31 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 10:31 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 10:27 AM | $65.13 | Up $0.07 | $65.13 | $65.13 | 100 |
| 10:27 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 10:27 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 10:27 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 10:24 AM | $65.06 | Down $ -0.18 | $65.06 | $65.06 | 100 |
| 10:24 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 10:24 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 10:17 AM | $65.24 | Down $ -0.05 | $65.24 | $65.24 | 100 |
| 10:17 AM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 10:17 AM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 10:17 AM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 10:17 AM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 10:17 AM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 10:17 AM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 10:16 AM | $65.29 | Up $0.02 | $65.30 | $65.29 | 300 |
| 10:13 AM | $65.27 | Up $0.07 | $65.27 | $65.27 | 100 |
| 10:13 AM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 10:13 AM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 10:09 AM | $65.20 | Up $0.10 | $65.20 | $65.20 | 100 |
| 10:09 AM | $65.20 | Up $0.00 | $65.20 | $65.20 | 0 |
| 10:09 AM | $65.20 | Up $0.00 | $65.20 | $65.20 | 0 |
| 10:09 AM | $65.20 | Up $0.00 | $65.20 | $65.20 | 0 |
| 10:06 AM | $65.10 | Up $0.10 | $65.10 | $65.10 | 100 |
| 10:06 AM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 10:06 AM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 10:05 AM | $65.00 | Up $0.07 | $65.00 | $65.00 | 100 |
| 10:03 AM | $64.93 | Down $ -0.08 | $64.93 | $64.93 | 200 |
| 10:03 AM | $64.93 | Up $0.00 | $64.93 | $64.93 | 0 |
| 10:02 AM | $65.01 | Down $ -0.10 | $65.01 | $64.88 | 800 |
| 10:00 AM | $65.11 | Up $0.05 | $65.11 | $65.11 | 100 |
| 10:00 AM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 09:59 AM | $65.06 | Up $0.07 | $65.06 | $65.06 | 100 |
| 09:55 AM | $64.99 | Up $0.07 | $64.99 | $64.98 | 200 |
| 09:55 AM | $64.99 | Up $0.00 | $64.99 | $64.98 | 0 |
| 09:55 AM | $64.99 | Up $0.00 | $64.99 | $64.98 | 0 |
| 09:55 AM | $64.99 | Up $0.00 | $64.99 | $64.98 | 0 |
| 09:51 AM | $64.92 | Up $0.08 | $64.92 | $64.91 | 200 |
| 09:51 AM | $64.92 | Up $0.00 | $64.92 | $64.91 | 0 |
| 09:51 AM | $64.92 | Up $0.00 | $64.92 | $64.91 | 0 |
| 09:51 AM | $64.92 | Up $0.00 | $64.92 | $64.91 | 0 |
| 09:49 AM | $64.84 | Up $0.07 | $64.84 | $64.84 | 100 |
| 09:49 AM | $64.84 | Up $0.00 | $64.84 | $64.84 | 0 |
| 09:47 AM | $64.77 | Up $0.05 | $64.77 | $64.77 | 200 |
| 09:47 AM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 09:46 AM | $64.72 | Down $ -0.01 | $64.72 | $64.65 | 500 |
| 09:45 AM | $64.73 | Down $ -0.13 | $64.79 | $64.73 | 300 |
| 09:37 AM | $64.86 | Down $ -0.14 | $64.86 | $64.86 | 200 |
| 09:37 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 09:37 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 09:37 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 09:37 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 09:37 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 09:37 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 09:37 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 09:36 AM | $65.00 | Up $0.13 | $65.00 | $64.99 | 1,100 |
| 09:35 AM | $64.87 | Up $0.01 | $64.87 | $64.87 | 100 |
| 09:34 AM | $64.86 | Up $0.12 | $64.91 | $64.84 | 1,400 |
| 09:30 AM | $64.74 | Up $0.16 | $64.74 | $64.74 | 800 |
| 09:30 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 09:30 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 09:30 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| Previous close | $64.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/04/2024 | $64.83 | $65.21 | $65.35 | $64.33 | 46,400 |
| 17/04/2024 | $64.58 | $65.40 | $65.61 | $64.51 | 63,200 |
| 16/04/2024 | $65.66 | $65.80 | $66.08 | $65.51 | 78,200 |
| 15/04/2024 | $65.45 | $65.65 | $66.15 | $65.21 | 52,200 |
| 12/04/2024 | $65.99 | $66.88 | $67.10 | $65.98 | 49,700 |
| 11/04/2024 | $66.72 | $67.08 | $67.29 | $66.38 | 51,400 |
| 10/04/2024 | $68.86 | $68.45 | $68.87 | $67.82 | 44,900 |
| 09/04/2024 | $68.60 | $68.35 | $68.71 | $67.85 | 90,900 |
| 08/04/2024 | $67.76 | $68.35 | $68.38 | $67.50 | 97,600 |
| 05/04/2024 | $69.60 | $69.30 | $69.70 | $69.09 | 65,900 |
| 04/04/2024 | $66.98 | $66.35 | $67.28 | $66.34 | 140,200 |
| 03/04/2024 | $65.87 | $65.45 | $66.11 | $65.38 | 142,600 |
| 02/04/2024 | $62.44 | $61.86 | $62.55 | $61.60 | 38,800 |
| 01/04/2024 | $60.63 | $60.78 | $61.08 | $60.43 | 32,800 |
| 28/03/2024 | $60.37 | $60.57 | $60.63 | $60.21 | 48,800 |
| 27/03/2024 | $61.10 | $60.74 | $61.61 | $60.64 | 60,900 |
| 26/03/2024 | $60.27 | $60.24 | $60.44 | $60.21 | 37,100 |
| 25/03/2024 | $59.91 | $60.15 | $60.44 | $59.91 | 21,500 |
| 22/03/2024 | $60.31 | $60.23 | $60.59 | $60.18 | 27,300 |
| 21/03/2024 | $60.09 | $60.03 | $60.21 | $59.95 | 31,300 |
| 20/03/2024 | $60.55 | $60.27 | $60.64 | $60.00 | 56,100 |
| 19/03/2024 | $59.96 | $59.98 | $60.11 | $59.72 | 64,800 |
| 18/03/2024 | $58.83 | $58.57 | $58.90 | $58.31 | 48,500 |
| 15/03/2024 | $58.34 | $58.51 | $58.59 | $58.23 | 57,900 |
| 14/03/2024 | $57.84 | $57.56 | $57.89 | $57.46 | 46,000 |
| 13/03/2024 | $57.97 | $58.12 | $58.32 | $57.97 | 29,300 |
| 12/03/2024 | $57.32 | $56.78 | $57.48 | $56.56 | 99,500 |
| 11/03/2024 | $57.13 | $56.51 | $57.14 | $56.48 | 41,200 |
| 08/03/2024 | $56.18 | $56.67 | $56.75 | $56.00 | 75,700 |
| 07/03/2024 | $57.12 | $57.60 | $57.60 | $56.75 | 61,800 |
Graphs are not available, please refer to the detailed table