Find a quote
Old Dominion Freight Line
219.98 Up 0.00 (0.00 %)
Delayed : 2026/04/24 19:55:21
- Previous close $219.98
- Opening $222.89
- Today High $223.30
- Today Low $218.64
- Price Bid $168.00
- Price Ask $168.00
- 52 Weeks High $227.08
- 52 Weeks Low $126.01
- Size Bid 100
- Size Ask 300
- Volume 1,530,440
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $219.97 | Down $ -0.13 | $220.19 | $219.96 | 6,310 |
| 03:59 PM | $220.10 | Down $ -0.05 | $220.22 | $220.06 | 32,227 |
| 03:58 PM | $220.15 | Up $0.08 | $220.15 | $219.98 | 26,020 |
| 03:57 PM | $220.07 | Down $ -0.07 | $220.18 | $220.00 | 10,952 |
| 03:56 PM | $220.14 | Down $ -0.15 | $220.24 | $220.05 | 10,568 |
| 03:55 PM | $220.29 | Up $0.61 | $220.30 | $219.77 | 14,564 |
| 03:54 PM | $219.68 | Up $0.02 | $219.85 | $219.49 | 10,712 |
| 03:53 PM | $219.66 | Up $0.14 | $219.69 | $219.52 | 5,645 |
| 03:52 PM | $219.52 | Up $0.10 | $219.60 | $219.42 | 2,903 |
| 03:51 PM | $219.42 | Down $ -0.32 | $219.75 | $219.42 | 6,954 |
| 03:50 PM | $219.74 | Up $0.02 | $219.87 | $219.73 | 3,526 |
| 03:49 PM | $219.73 | Up $0.06 | $219.80 | $219.68 | 3,800 |
| 03:48 PM | $219.66 | Down $ -0.10 | $219.89 | $219.59 | 4,483 |
| 03:47 PM | $219.76 | Up $0.49 | $219.76 | $219.16 | 7,587 |
| 03:46 PM | $219.27 | Down $ -0.02 | $219.36 | $219.16 | 6,134 |
| 03:45 PM | $219.30 | Down $ -0.09 | $219.51 | $219.21 | 3,837 |
| 03:44 PM | $219.39 | Down $ -0.11 | $219.50 | $219.38 | 1,471 |
| 03:43 PM | $219.50 | Up $0.11 | $219.52 | $219.45 | 1,703 |
| 03:42 PM | $219.39 | Down $ -0.14 | $219.67 | $219.38 | 2,190 |
| 03:41 PM | $219.53 | Up $0.29 | $219.53 | $219.25 | 4,511 |
| 03:40 PM | $219.24 | Down $ -0.05 | $219.42 | $219.24 | 3,337 |
| 03:39 PM | $219.29 | Up $0.19 | $219.37 | $219.05 | 5,666 |
| 03:38 PM | $219.10 | Up $0.09 | $219.10 | $218.89 | 1,334 |
| 03:37 PM | $219.02 | Down $ -0.19 | $219.34 | $219.00 | 3,563 |
| 03:36 PM | $219.21 | Up $0.31 | $219.21 | $218.90 | 2,877 |
| 03:35 PM | $218.90 | Up $0.25 | $219.00 | $218.64 | 2,475 |
| 03:34 PM | $218.65 | Down $ -0.47 | $219.24 | $218.65 | 2,096 |
| 03:33 PM | $219.12 | Down $ -0.18 | $219.31 | $219.12 | 1,868 |
| 03:32 PM | $219.30 | Up $0.22 | $219.40 | $219.09 | 7,595 |
| 03:31 PM | $219.09 | Down $ -0.07 | $219.16 | $218.91 | 2,804 |
| 03:30 PM | $219.16 | Down $ -0.38 | $219.54 | $219.15 | 5,510 |
| 03:29 PM | $219.54 | Down $ -0.10 | $219.64 | $219.49 | 1,000 |
| 03:28 PM | $219.64 | Up $0.00 | $219.64 | $219.64 | 200 |
| 03:27 PM | $219.64 | Up $0.11 | $219.66 | $219.49 | 4,037 |
| 03:26 PM | $219.52 | Down $ -0.23 | $219.59 | $219.52 | 1,034 |
| 03:25 PM | $219.75 | Down $ -0.13 | $219.83 | $219.75 | 534 |
| 03:24 PM | $219.88 | Down $ -0.01 | $219.89 | $219.83 | 725 |
| 03:23 PM | $219.89 | Down $ -0.16 | $220.04 | $219.88 | 2,653 |
| 03:22 PM | $220.05 | Up $0.04 | $220.10 | $220.01 | 992 |
| 03:21 PM | $220.00 | Down $ -0.01 | $220.01 | $220.00 | 235 |
| 03:20 PM | $220.01 | Up $0.01 | $220.04 | $219.87 | 3,115 |
| 03:19 PM | $220.00 | Up $0.12 | $220.10 | $219.90 | 1,610 |
| 03:18 PM | $219.88 | Up $0.03 | $220.00 | $219.75 | 1,501 |
| 03:17 PM | $219.85 | Down $ -0.10 | $219.85 | $219.85 | 100 |
| 03:16 PM | $219.95 | Down $ -0.23 | $220.06 | $219.91 | 4,934 |
| 03:15 PM | $220.18 | Down $ -0.06 | $220.23 | $220.13 | 1,616 |
| 03:14 PM | $220.24 | Down $ -0.25 | $220.49 | $220.24 | 800 |
| 03:13 PM | $220.49 | Up $0.05 | $220.55 | $220.40 | 2,200 |
| 03:12 PM | $220.45 | Up $0.01 | $220.47 | $220.36 | 300 |
| 03:11 PM | $220.43 | Up $0.01 | $220.55 | $220.39 | 1,857 |
| 03:10 PM | $220.42 | Down $ -0.08 | $220.49 | $220.42 | 300 |
| 03:09 PM | $220.50 | Down $ -0.18 | $220.66 | $220.50 | 2,360 |
| 03:07 PM | $220.68 | Down $ -0.26 | $220.92 | $220.68 | 6,029 |
| 03:07 PM | $220.68 | Up $0.00 | $220.92 | $220.68 | 0 |
| 03:06 PM | $220.95 | Down $ -0.06 | $221.06 | $220.95 | 234 |
| 03:05 PM | $221.00 | Up $0.11 | $221.00 | $221.00 | 200 |
| 03:04 PM | $220.89 | Up $0.04 | $220.95 | $220.75 | 1,617 |
| 03:03 PM | $220.85 | Up $0.11 | $220.85 | $220.79 | 500 |
| 03:02 PM | $220.74 | Down $ -0.18 | $221.00 | $220.74 | 459 |
| 03:01 PM | $220.92 | Down $ -0.07 | $221.02 | $220.92 | 1,883 |
| 03:00 PM | $220.99 | Up $0.19 | $220.99 | $220.90 | 1,120 |
| 02:59 PM | $220.80 | Down $ -0.07 | $220.84 | $220.80 | 500 |
| 02:58 PM | $220.87 | Down $ -0.02 | $220.87 | $220.87 | 646 |
| 02:57 PM | $220.89 | Up $0.03 | $220.89 | $220.74 | 1,423 |
| 02:56 PM | $220.86 | Down $ -0.13 | $221.06 | $220.86 | 1,309 |
| 02:55 PM | $220.99 | Up $0.12 | $220.99 | $220.87 | 300 |
| 02:54 PM | $220.87 | Down $ -0.06 | $220.99 | $220.86 | 400 |
| 02:53 PM | $220.93 | Up $0.04 | $220.99 | $220.93 | 200 |
| 02:51 PM | $220.89 | Down $ -0.24 | $221.08 | $220.89 | 2,966 |
| 02:51 PM | $220.89 | Up $0.00 | $221.08 | $220.89 | 0 |
| 02:50 PM | $221.13 | Up $0.08 | $221.13 | $221.13 | 200 |
| 02:49 PM | $221.05 | Up $0.01 | $221.14 | $221.05 | 1,100 |
| 02:48 PM | $221.04 | Up $0.04 | $221.04 | $221.00 | 930 |
| 02:47 PM | $221.00 | Up $0.43 | $221.00 | $220.57 | 5,002 |
| 02:46 PM | $220.57 | Up $0.02 | $220.57 | $220.55 | 200 |
| 02:45 PM | $220.55 | Down $ -0.16 | $220.75 | $220.55 | 2,800 |
| 02:44 PM | $220.71 | Down $ -0.09 | $220.82 | $220.71 | 244 |
| 02:43 PM | $220.80 | Up $0.13 | $220.80 | $220.80 | 628 |
| 02:42 PM | $220.67 | Down $ -0.02 | $220.72 | $220.67 | 1,662 |
| 02:41 PM | $220.69 | Down $ -0.05 | $220.69 | $220.69 | 300 |
| 02:40 PM | $220.74 | Down $ -0.02 | $220.77 | $220.71 | 1,907 |
| 02:39 PM | $220.76 | Down $ -0.01 | $220.88 | $220.76 | 400 |
| 02:38 PM | $220.77 | Down $ -0.11 | $220.88 | $220.77 | 300 |
| 02:37 PM | $220.88 | Up $0.13 | $220.88 | $220.75 | 700 |
| 02:36 PM | $220.75 | Down $ -0.11 | $220.79 | $220.75 | 200 |
| 02:35 PM | $220.86 | Up $0.04 | $220.86 | $220.82 | 200 |
| 02:34 PM | $220.82 | Up $0.01 | $220.94 | $220.81 | 526 |
| 02:33 PM | $220.81 | Down $ -0.19 | $221.00 | $220.80 | 1,350 |
| 02:32 PM | $221.00 | Down $0.00 | $221.00 | $221.00 | 275 |
| 02:31 PM | $221.01 | Up $0.17 | $221.01 | $220.93 | 400 |
| 02:30 PM | $220.83 | Down $ -0.25 | $221.09 | $220.72 | 5,027 |
| 02:29 PM | $221.09 | Up $0.00 | $221.09 | $221.09 | 400 |
| 02:28 PM | $221.08 | Down $ -0.02 | $221.13 | $221.03 | 500 |
| 02:26 PM | $221.10 | Down $ -0.08 | $221.18 | $221.07 | 1,104 |
| 02:26 PM | $221.10 | Up $0.00 | $221.18 | $221.07 | 0 |
| 02:25 PM | $221.18 | Up $0.07 | $221.18 | $221.10 | 660 |
| 02:24 PM | $221.11 | Up $0.00 | $221.11 | $221.04 | 3,361 |
| 02:23 PM | $221.11 | Up $0.02 | $221.19 | $221.09 | 643 |
| 02:22 PM | $221.09 | Down $ -0.09 | $221.20 | $221.09 | 792 |
| 02:21 PM | $221.18 | Down $ -0.01 | $221.18 | $221.18 | 400 |
| 02:20 PM | $221.20 | Down $0.00 | $221.20 | $221.11 | 1,200 |
| 02:19 PM | $221.20 | Up $0.00 | $221.21 | $221.20 | 1,212 |
| 02:18 PM | $221.20 | Up $0.06 | $221.21 | $221.15 | 1,000 |
| 02:17 PM | $221.14 | Up $0.09 | $221.19 | $221.02 | 1,906 |
| 02:16 PM | $221.05 | Down $ -0.16 | $221.07 | $220.93 | 647 |
| 02:15 PM | $221.21 | Up $0.30 | $221.21 | $221.00 | 2,080 |
| 02:14 PM | $220.91 | Up $0.05 | $220.91 | $220.91 | 500 |
| 02:13 PM | $220.86 | Down $ -0.04 | $220.92 | $220.86 | 1,436 |
| 02:12 PM | $220.90 | Up $0.00 | $220.91 | $220.90 | 300 |
| 02:11 PM | $220.90 | Down $ -0.14 | $220.91 | $220.90 | 400 |
| 02:10 PM | $221.05 | Down $ -0.18 | $221.08 | $220.90 | 800 |
| 02:09 PM | $221.22 | Up $0.00 | $221.27 | $221.22 | 1,000 |
| 02:08 PM | $221.22 | Up $0.13 | $221.22 | $221.03 | 2,555 |
| 02:07 PM | $221.09 | Down $ -0.19 | $221.12 | $220.91 | 3,519 |
| 02:06 PM | $221.28 | Up $0.00 | $221.35 | $221.27 | 2,156 |
| 02:05 PM | $221.27 | Up $0.23 | $221.42 | $221.05 | 3,065 |
| 02:04 PM | $221.05 | Down $ -0.02 | $221.10 | $220.89 | 3,258 |
| 02:03 PM | $221.06 | Down $ -0.10 | $221.17 | $221.05 | 600 |
| 02:02 PM | $221.16 | Up $0.10 | $221.21 | $220.95 | 8,901 |
| 02:01 PM | $221.06 | Up $0.12 | $221.06 | $221.06 | 3,800 |
| 02:00 PM | $220.94 | Up $0.00 | $221.06 | $220.94 | 2,100 |
| 01:59 PM | $220.94 | Down $ -0.06 | $221.06 | $220.94 | 400 |
| 01:58 PM | $221.00 | Up $0.00 | $221.06 | $220.93 | 942 |
| 01:57 PM | $221.00 | Down $ -0.01 | $221.22 | $221.00 | 730 |
| 01:56 PM | $221.01 | Up $0.08 | $221.13 | $220.94 | 600 |
| 01:55 PM | $220.93 | Down $ -0.49 | $221.45 | $220.93 | 3,895 |
| 01:54 PM | $221.42 | Up $0.03 | $221.53 | $221.29 | 3,863 |
| 01:53 PM | $221.39 | Down $ -0.12 | $221.58 | $221.24 | 10,239 |
| 01:51 PM | $221.50 | Up $0.00 | $221.50 | $221.50 | 100 |
| 01:51 PM | $221.50 | Up $0.00 | $221.50 | $221.50 | 0 |
| 01:49 PM | $221.50 | Down $ -0.09 | $221.50 | $221.50 | 600 |
| 01:49 PM | $221.50 | Up $0.00 | $221.50 | $221.50 | 0 |
| 01:47 PM | $221.59 | Down $ -0.06 | $221.59 | $221.54 | 914 |
| 01:47 PM | $221.59 | Up $0.00 | $221.59 | $221.54 | 0 |
| 01:46 PM | $221.65 | Down $ -0.04 | $221.65 | $221.65 | 167 |
| 01:44 PM | $221.69 | Up $0.09 | $221.69 | $221.69 | 100 |
| 01:44 PM | $221.69 | Up $0.00 | $221.69 | $221.69 | 0 |
| 01:43 PM | $221.60 | Down $ -0.11 | $221.78 | $221.60 | 1,300 |
| 01:42 PM | $221.71 | Down $ -0.06 | $221.78 | $221.71 | 400 |
| 01:41 PM | $221.77 | Up $0.11 | $221.77 | $221.66 | 507 |
| 01:40 PM | $221.66 | Up $0.14 | $221.72 | $221.60 | 1,100 |
| 01:39 PM | $221.52 | Down $ -0.11 | $221.61 | $221.52 | 1,001 |
| 01:38 PM | $221.63 | Up $0.01 | $221.63 | $221.62 | 501 |
| 01:37 PM | $221.62 | Down $ -0.11 | $221.67 | $221.62 | 650 |
| 01:36 PM | $221.73 | Down $ -0.13 | $221.86 | $221.73 | 500 |
| 01:35 PM | $221.86 | Up $0.04 | $221.86 | $221.85 | 1,098 |
| 01:34 PM | $221.81 | Down $ -0.15 | $221.88 | $221.81 | 500 |
| 01:33 PM | $221.96 | Up $0.12 | $221.96 | $221.96 | 400 |
| 01:32 PM | $221.84 | Down $ -0.11 | $221.86 | $221.84 | 598 |
| 01:31 PM | $221.95 | Down $ -0.05 | $222.03 | $221.89 | 3,294 |
| 01:30 PM | $222.00 | Down $ -0.07 | $222.07 | $221.99 | 6,442 |
| 01:29 PM | $222.08 | Up $0.05 | $222.12 | $222.00 | 4,881 |
| 01:28 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 400 |
| 01:27 PM | $222.02 | Up $0.01 | $222.02 | $222.02 | 100 |
| 01:26 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 400 |
| 01:24 PM | $222.02 | Down $ -0.07 | $222.06 | $222.00 | 1,697 |
| 01:24 PM | $222.02 | Up $0.00 | $222.06 | $222.00 | 0 |
| 01:23 PM | $222.08 | Up $0.12 | $222.08 | $221.97 | 1,016 |
| 01:20 PM | $221.96 | Down $ -0.03 | $221.99 | $221.91 | 2,091 |
| 01:20 PM | $221.96 | Up $0.00 | $221.99 | $221.91 | 0 |
| 01:20 PM | $221.96 | Up $0.00 | $221.99 | $221.91 | 0 |
| 01:19 PM | $221.99 | Down $ -0.03 | $222.02 | $221.99 | 570 |
| 01:18 PM | $222.02 | Down $ -0.15 | $222.22 | $221.98 | 5,242 |
| 01:17 PM | $222.17 | Down $ -0.18 | $222.17 | $222.17 | 200 |
| 01:16 PM | $222.35 | Down $ -0.03 | $222.35 | $222.29 | 513 |
| 01:15 PM | $222.39 | Up $0.00 | $222.39 | $222.39 | 100 |
| 01:14 PM | $222.39 | Up $0.02 | $222.39 | $222.38 | 527 |
| 01:13 PM | $222.36 | Down $ -0.09 | $222.46 | $222.32 | 650 |
| 01:12 PM | $222.46 | Up $0.04 | $222.46 | $222.46 | 400 |
| 01:11 PM | $222.42 | Up $0.19 | $222.42 | $222.24 | 1,380 |
| 01:10 PM | $222.23 | Up $0.00 | $222.23 | $222.23 | 200 |
| 01:09 PM | $222.23 | Up $0.00 | $222.23 | $222.23 | 400 |
| 01:08 PM | $222.23 | Up $0.16 | $222.33 | $222.23 | 3,378 |
| 01:07 PM | $222.07 | Down $ -0.10 | $222.07 | $222.07 | 100 |
| 01:05 PM | $222.17 | Down $ -0.25 | $222.20 | $222.17 | 400 |
| 01:05 PM | $222.17 | Up $0.00 | $222.20 | $222.17 | 0 |
| 01:04 PM | $222.42 | Up $0.07 | $222.42 | $222.42 | 106 |
| 01:03 PM | $222.35 | Up $0.00 | $222.51 | $222.35 | 1,099 |
| 01:02 PM | $222.35 | Up $0.09 | $222.35 | $222.35 | 200 |
| 12:59 PM | $222.26 | Down $ -0.45 | $222.85 | $222.26 | 2,601 |
| 12:59 PM | $222.26 | Up $0.00 | $222.85 | $222.26 | 0 |
| 12:59 PM | $222.26 | Up $0.00 | $222.85 | $222.26 | 0 |
| 12:58 PM | $222.71 | Down $ -0.03 | $222.76 | $222.57 | 1,400 |
| 12:57 PM | $222.74 | Down $ -0.14 | $222.86 | $222.74 | 300 |
| 12:56 PM | $222.88 | Up $0.05 | $222.88 | $222.80 | 300 |
| 12:55 PM | $222.83 | Down $ -0.23 | $223.01 | $222.83 | 500 |
| 12:54 PM | $223.06 | Down $ -0.02 | $223.06 | $223.06 | 100 |
| 12:53 PM | $223.08 | Down $ -0.01 | $223.08 | $223.08 | 100 |
| 12:52 PM | $223.09 | Up $0.12 | $223.09 | $223.09 | 120 |
| 12:51 PM | $222.97 | Up $0.07 | $223.00 | $222.97 | 580 |
| 12:49 PM | $222.90 | Up $0.10 | $223.03 | $222.85 | 820 |
| 12:49 PM | $222.90 | Up $0.00 | $223.03 | $222.85 | 0 |
| 12:48 PM | $222.80 | Up $0.31 | $222.80 | $222.58 | 725 |
| 12:47 PM | $222.49 | Down $ -0.12 | $222.49 | $222.43 | 1,000 |
| 12:46 PM | $222.60 | Down $ -0.01 | $222.60 | $222.60 | 100 |
| 12:45 PM | $222.61 | Down $0.00 | $222.61 | $222.61 | 100 |
| 12:44 PM | $222.62 | Up $0.34 | $222.67 | $222.34 | 1,220 |
| 12:43 PM | $222.28 | Up $0.06 | $222.28 | $222.23 | 1,000 |
| 12:42 PM | $222.23 | Up $0.00 | $222.23 | $222.23 | 100 |
| 12:40 PM | $222.22 | Up $0.11 | $222.22 | $222.22 | 100 |
| 12:40 PM | $222.22 | Up $0.00 | $222.22 | $222.22 | 0 |
| 12:39 PM | $222.11 | Down $ -0.11 | $222.11 | $222.11 | 300 |
| 12:38 PM | $222.23 | Up $0.01 | $222.34 | $222.23 | 727 |
| 12:37 PM | $222.22 | Up $0.05 | $222.22 | $222.22 | 400 |
| 12:35 PM | $222.17 | Down $ -0.04 | $222.27 | $222.06 | 935 |
| 12:35 PM | $222.17 | Up $0.00 | $222.27 | $222.06 | 0 |
| 12:34 PM | $222.21 | Down $ -0.05 | $222.34 | $222.21 | 708 |
| 12:33 PM | $222.26 | Up $0.35 | $222.38 | $222.03 | 1,498 |
| 12:32 PM | $221.91 | Down $ -0.12 | $222.02 | $221.87 | 2,000 |
| 12:31 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 500 |
| 12:30 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 100 |
| 12:28 PM | $222.02 | Up $0.06 | $222.02 | $221.79 | 2,339 |
| 12:28 PM | $222.02 | Up $0.00 | $222.02 | $221.79 | 0 |
| 12:27 PM | $221.97 | Down $ -0.04 | $221.97 | $221.94 | 500 |
| 12:25 PM | $222.01 | Up $0.23 | $222.09 | $221.74 | 1,467 |
| 12:25 PM | $222.01 | Up $0.00 | $222.09 | $221.74 | 0 |
| 12:24 PM | $221.78 | Up $0.01 | $221.78 | $221.75 | 500 |
| 12:23 PM | $221.77 | Up $0.01 | $221.77 | $221.77 | 200 |
| 12:22 PM | $221.77 | Up $0.02 | $221.77 | $221.77 | 100 |
| 12:21 PM | $221.74 | Up $0.07 | $221.81 | $221.58 | 1,627 |
| 12:20 PM | $221.67 | Down $ -0.03 | $221.70 | $221.54 | 2,450 |
| 12:19 PM | $221.70 | Down $ -0.17 | $221.73 | $221.70 | 443 |
| 12:18 PM | $221.87 | Up $0.00 | $221.87 | $221.87 | 100 |
| 12:17 PM | $221.87 | Down $ -0.13 | $221.94 | $221.83 | 820 |
| 12:16 PM | $222.00 | Up $0.16 | $222.00 | $222.00 | 166 |
| 12:15 PM | $221.84 | Down $ -0.26 | $221.97 | $221.84 | 640 |
| 12:14 PM | $222.10 | Up $0.14 | $222.10 | $221.96 | 300 |
| 12:13 PM | $221.96 | Up $0.06 | $221.96 | $221.96 | 100 |
| 12:12 PM | $221.91 | Up $0.00 | $221.92 | $221.91 | 500 |
| 12:11 PM | $221.90 | Up $0.33 | $221.90 | $221.57 | 2,533 |
| 12:10 PM | $221.58 | Up $0.03 | $221.58 | $221.58 | 138 |
| 12:09 PM | $221.54 | Up $0.03 | $221.54 | $221.54 | 200 |
| 12:08 PM | $221.51 | Up $0.01 | $221.51 | $221.51 | 300 |
| 12:07 PM | $221.50 | Down $ -0.09 | $221.61 | $221.50 | 735 |
| 12:05 PM | $221.60 | Up $0.21 | $221.68 | $221.40 | 5,750 |
| 12:05 PM | $221.60 | Up $0.00 | $221.68 | $221.40 | 0 |
| 12:04 PM | $221.39 | Up $0.12 | $221.39 | $221.39 | 500 |
| 12:03 PM | $221.27 | Down $ -0.09 | $221.38 | $221.27 | 783 |
| 12:01 PM | $221.36 | Down $ -0.18 | $221.54 | $221.36 | 1,100 |
| 12:01 PM | $221.36 | Up $0.00 | $221.54 | $221.36 | 0 |
| 12:00 PM | $221.54 | Up $0.19 | $221.54 | $221.54 | 620 |
| 11:59 AM | $221.35 | Down $ -0.18 | $221.35 | $221.35 | 100 |
| 11:58 AM | $221.53 | Down $ -0.10 | $221.53 | $221.33 | 200 |
| 11:57 AM | $221.63 | Up $0.14 | $221.63 | $221.49 | 789 |
| 11:56 AM | $221.49 | Down $ -0.21 | $221.49 | $221.49 | 470 |
| 11:55 AM | $221.70 | Up $0.12 | $221.70 | $221.50 | 600 |
| 11:54 AM | $221.58 | Up $0.06 | $221.76 | $221.53 | 3,000 |
| 11:53 AM | $221.52 | Down $ -0.03 | $221.63 | $221.52 | 2,706 |
| 11:52 AM | $221.55 | Up $0.10 | $221.55 | $221.42 | 999 |
| 11:51 AM | $221.45 | Down $ -0.11 | $221.59 | $221.43 | 842 |
| 11:50 AM | $221.56 | Up $0.30 | $221.56 | $221.16 | 5,357 |
| 11:49 AM | $221.27 | Up $0.28 | $221.35 | $221.06 | 3,078 |
| 11:48 AM | $220.98 | Down $ -0.22 | $221.17 | $220.98 | 545 |
| 11:47 AM | $221.20 | Up $0.11 | $221.24 | $221.09 | 2,902 |
| 11:46 AM | $221.09 | Down $ -0.32 | $221.16 | $220.95 | 2,971 |
| 11:45 AM | $221.41 | Up $0.76 | $221.65 | $220.79 | 2,445 |
| 11:44 AM | $220.65 | Up $0.44 | $220.65 | $220.16 | 12,709 |
| 11:43 AM | $220.21 | Down $ -0.13 | $220.28 | $220.21 | 438 |
| 11:42 AM | $220.34 | Up $0.01 | $220.55 | $220.34 | 25,168 |
| 11:41 AM | $220.33 | Up $0.17 | $220.33 | $220.10 | 2,600 |
| 11:40 AM | $220.16 | Down $ -0.01 | $220.17 | $220.16 | 200 |
| 11:39 AM | $220.17 | Down $ -0.18 | $220.29 | $220.09 | 4,408 |
| 11:38 AM | $220.35 | Up $0.02 | $220.35 | $220.27 | 947 |
| 11:37 AM | $220.33 | Up $0.27 | $220.33 | $220.16 | 1,700 |
| 11:36 AM | $220.07 | Up $0.00 | $220.07 | $220.01 | 300 |
| 11:35 AM | $220.07 | Down $0.00 | $220.07 | $220.05 | 240 |
| 11:34 AM | $220.07 | Up $0.07 | $220.08 | $220.00 | 1,101 |
| 11:33 AM | $220.00 | Down $ -0.17 | $220.04 | $219.92 | 2,005 |
| 11:32 AM | $220.17 | Up $0.01 | $220.28 | $220.12 | 300 |
| 11:31 AM | $220.16 | Down $ -0.22 | $220.28 | $220.16 | 311 |
| 11:30 AM | $220.38 | Up $0.00 | $220.38 | $220.28 | 300 |
| 11:29 AM | $220.38 | Up $0.05 | $220.39 | $220.28 | 2,120 |
| 11:28 AM | $220.33 | Down $ -0.08 | $220.34 | $220.25 | 600 |
| 11:27 AM | $220.40 | Down $ -0.01 | $220.42 | $220.33 | 1,491 |
| 11:26 AM | $220.41 | Down $ -0.01 | $220.41 | $220.41 | 100 |
| 11:25 AM | $220.42 | Up $0.12 | $220.50 | $220.39 | 5,432 |
| 11:24 AM | $220.30 | Down $ -0.08 | $220.39 | $220.30 | 500 |
| 11:23 AM | $220.38 | Up $0.00 | $220.38 | $220.38 | 100 |
| 11:22 AM | $220.38 | Up $0.01 | $220.38 | $220.28 | 400 |
| 11:21 AM | $220.37 | Up $0.03 | $220.37 | $220.33 | 915 |
| 11:20 AM | $220.34 | Up $0.00 | $220.37 | $220.34 | 300 |
| 11:19 AM | $220.34 | Up $0.02 | $220.47 | $220.34 | 1,815 |
| 11:18 AM | $220.32 | Up $0.09 | $220.50 | $220.15 | 20,069 |
| 11:16 AM | $220.23 | Up $0.16 | $220.50 | $220.06 | 9,251 |
| 11:16 AM | $220.23 | Up $0.00 | $220.50 | $220.06 | 0 |
| 11:15 AM | $220.07 | Down $0.00 | $220.08 | $219.94 | 1,003 |
| 11:14 AM | $220.08 | Up $0.03 | $220.08 | $220.00 | 400 |
| 11:13 AM | $220.04 | Down $ -0.19 | $220.31 | $220.04 | 1,590 |
| 11:12 AM | $220.23 | Down $ -0.19 | $220.50 | $220.20 | 1,000 |
| 11:11 AM | $220.42 | Up $0.15 | $220.50 | $220.33 | 6,637 |
| 11:10 AM | $220.27 | Down $ -0.03 | $220.43 | $220.27 | 600 |
| 11:09 AM | $220.30 | Up $0.11 | $220.50 | $220.30 | 9,900 |
| 11:08 AM | $220.20 | Up $0.39 | $220.23 | $219.69 | 36,332 |
| 11:07 AM | $219.80 | Down $ -0.01 | $220.04 | $219.77 | 14,452 |
| 11:06 AM | $219.82 | Up $0.03 | $219.84 | $219.82 | 517 |
| 11:05 AM | $219.78 | Down $ -0.19 | $219.93 | $219.78 | 1,017 |
| 11:04 AM | $219.97 | Down $ -0.01 | $220.08 | $219.97 | 700 |
| 11:03 AM | $219.98 | Down $ -0.15 | $220.11 | $219.98 | 1,200 |
| 11:02 AM | $220.13 | Down $ -0.01 | $220.13 | $220.13 | 336 |
| 11:01 AM | $220.14 | Down $ -0.11 | $220.41 | $220.14 | 1,550 |
| 11:00 AM | $220.25 | Up $0.03 | $220.25 | $220.17 | 300 |
| 10:59 AM | $220.22 | Down $ -0.03 | $220.22 | $220.21 | 500 |
| 10:58 AM | $220.25 | Up $0.03 | $220.25 | $220.21 | 1,220 |
| 10:57 AM | $220.22 | Down $ -0.16 | $220.26 | $220.22 | 200 |
| 10:56 AM | $220.39 | Down $ -0.09 | $220.39 | $220.36 | 300 |
| 10:55 AM | $220.48 | Up $0.24 | $220.56 | $220.38 | 1,400 |
| 10:54 AM | $220.24 | Down $ -0.16 | $220.33 | $220.24 | 500 |
| 10:52 AM | $220.40 | Up $0.16 | $220.40 | $220.32 | 2,344 |
| 10:52 AM | $220.40 | Up $0.00 | $220.40 | $220.32 | 0 |
| 10:51 AM | $220.25 | Up $0.06 | $220.25 | $220.10 | 200 |
| 10:50 AM | $220.19 | Up $0.05 | $220.20 | $220.18 | 707 |
| 10:49 AM | $220.14 | Down $ -0.09 | $220.19 | $220.09 | 1,493 |
| 10:48 AM | $220.23 | Down $ -0.05 | $220.48 | $220.23 | 3,580 |
| 10:46 AM | $220.28 | Down $ -0.03 | $220.28 | $220.28 | 100 |
| 10:46 AM | $220.28 | Up $0.00 | $220.28 | $220.28 | 0 |
| 10:45 AM | $220.31 | Down $ -0.10 | $220.42 | $220.30 | 1,000 |
| 10:43 AM | $220.42 | Up $0.19 | $220.42 | $220.34 | 900 |
| 10:43 AM | $220.42 | Up $0.00 | $220.42 | $220.34 | 0 |
| 10:42 AM | $220.22 | Down $ -0.06 | $220.33 | $220.22 | 600 |
| 10:41 AM | $220.28 | Down $ -0.41 | $220.43 | $220.28 | 626 |
| 10:39 AM | $220.69 | Down $ -0.05 | $220.69 | $220.48 | 1,300 |
| 10:39 AM | $220.69 | Up $0.00 | $220.69 | $220.48 | 0 |
| 10:38 AM | $220.74 | Down $ -0.04 | $220.82 | $220.71 | 1,208 |
| 10:36 AM | $220.78 | Up $0.02 | $221.10 | $220.78 | 1,319 |
| 10:36 AM | $220.78 | Up $0.00 | $221.10 | $220.78 | 0 |
| 10:35 AM | $220.76 | Up $0.11 | $220.76 | $220.61 | 605 |
| 10:34 AM | $220.65 | Up $0.14 | $220.65 | $220.54 | 1,346 |
| 10:33 AM | $220.51 | Up $0.15 | $220.64 | $220.35 | 1,045 |
| 10:32 AM | $220.36 | Up $0.00 | $220.36 | $220.31 | 1,100 |
| 10:31 AM | $220.36 | Up $0.23 | $220.36 | $220.36 | 400 |
| 10:30 AM | $220.13 | Down $ -0.09 | $220.36 | $220.13 | 292 |
| 10:29 AM | $220.22 | Down $ -0.22 | $220.65 | $220.21 | 1,100 |
| 10:28 AM | $220.44 | Up $0.01 | $220.46 | $220.43 | 1,000 |
| 10:27 AM | $220.43 | Up $0.08 | $220.43 | $220.22 | 200 |
| 10:26 AM | $220.35 | Down $ -0.12 | $220.35 | $220.35 | 100 |
| 10:25 AM | $220.47 | Down $ -0.09 | $220.57 | $220.47 | 600 |
| 10:24 AM | $220.56 | Down $ -0.25 | $220.56 | $220.35 | 200 |
| 10:23 AM | $220.81 | Up $0.22 | $220.81 | $220.60 | 2,216 |
| 10:22 AM | $220.60 | Up $0.22 | $220.60 | $220.60 | 500 |
| 10:21 AM | $220.38 | Down $ -0.34 | $220.72 | $220.38 | 900 |
| 10:20 AM | $220.72 | Up $0.07 | $220.72 | $220.65 | 400 |
| 10:19 AM | $220.65 | Up $0.32 | $220.65 | $220.23 | 2,359 |
| 10:18 AM | $220.33 | Down $ -0.01 | $220.33 | $220.17 | 2,200 |
| 10:17 AM | $220.33 | Up $0.25 | $220.36 | $220.14 | 2,900 |
| 10:16 AM | $220.09 | Up $0.68 | $220.25 | $219.65 | 3,404 |
| 10:15 AM | $219.41 | Down $ -0.31 | $219.55 | $219.32 | 7,443 |
| 10:14 AM | $219.72 | Up $0.03 | $219.98 | $219.72 | 600 |
| 10:13 AM | $219.68 | Down $ -0.32 | $220.30 | $219.68 | 7,732 |
| 10:12 AM | $220.00 | Up $0.09 | $220.00 | $219.75 | 3,388 |
| 10:11 AM | $219.91 | Up $0.25 | $220.06 | $219.88 | 800 |
| 10:10 AM | $219.67 | Down $ -0.03 | $219.67 | $219.64 | 1,001 |
| 10:09 AM | $219.70 | Down $ -0.31 | $220.04 | $219.70 | 1,607 |
| 10:08 AM | $220.01 | Up $0.05 | $220.01 | $219.96 | 2,005 |
| 10:07 AM | $219.96 | Down $ -0.20 | $220.34 | $219.83 | 5,579 |
| 10:05 AM | $220.16 | Up $0.03 | $220.16 | $220.14 | 589 |
| 10:05 AM | $220.16 | Up $0.00 | $220.16 | $220.14 | 0 |
| 10:04 AM | $220.14 | Down $ -0.24 | $220.38 | $219.69 | 3,685 |
| 10:03 AM | $220.37 | Up $0.41 | $220.45 | $219.96 | 3,433 |
| 10:02 AM | $219.96 | Down $ -0.09 | $220.13 | $219.96 | 320 |
| 10:01 AM | $220.05 | Down $ -0.32 | $220.61 | $219.91 | 2,501 |
| 10:00 AM | $220.37 | Down $ -0.54 | $220.95 | $220.37 | 969 |
| 09:59 AM | $220.91 | Down $ -0.16 | $221.06 | $220.91 | 1,159 |
| 09:58 AM | $221.07 | Up $0.25 | $221.32 | $221.04 | 2,200 |
| 09:57 AM | $220.81 | Up $0.07 | $221.25 | $220.57 | 1,640 |
| 09:56 AM | $220.75 | Up $0.03 | $220.76 | $220.75 | 500 |
| 09:55 AM | $220.72 | Up $0.47 | $220.96 | $220.00 | 7,240 |
| 09:54 AM | $220.25 | Up $0.12 | $220.31 | $219.92 | 600 |
| 09:53 AM | $220.13 | Down $ -0.53 | $220.60 | $220.13 | 2,242 |
| 09:52 AM | $220.65 | Up $0.05 | $220.66 | $220.65 | 500 |
| 09:51 AM | $220.60 | Up $0.46 | $220.69 | $219.81 | 3,925 |
| 09:50 AM | $220.14 | Up $0.09 | $220.40 | $219.83 | 4,965 |
| 09:49 AM | $220.05 | Down $ -0.26 | $220.33 | $219.79 | 7,091 |
| 09:48 AM | $220.32 | Down $ -0.13 | $220.32 | $219.89 | 1,208 |
| 09:47 AM | $220.45 | Down $ -0.12 | $220.72 | $220.29 | 1,543 |
| 09:46 AM | $220.57 | Up $0.08 | $220.97 | $220.57 | 2,707 |
| 09:45 AM | $220.49 | Down $ -0.37 | $220.91 | $220.49 | 1,486 |
| 09:44 AM | $220.86 | Up $0.22 | $220.87 | $220.39 | 732 |
| 09:43 AM | $220.65 | Down $ -0.13 | $221.24 | $220.65 | 800 |
| 09:42 AM | $220.77 | Up $0.51 | $221.21 | $220.09 | 2,408 |
| 09:41 AM | $220.26 | Down $ -0.67 | $220.80 | $220.26 | 900 |
| 09:40 AM | $220.93 | Up $0.28 | $221.03 | $220.65 | 1,520 |
| 09:39 AM | $220.65 | Down $ -0.81 | $221.25 | $220.29 | 2,292 |
| 09:38 AM | $221.46 | Down $ -0.30 | $221.76 | $221.46 | 1,300 |
| 09:37 AM | $221.76 | Up $1.71 | $222.31 | $221.74 | 2,605 |
| 09:36 AM | $220.05 | Down $ -0.47 | $220.95 | $220.05 | 2,412 |
| 09:35 AM | $220.53 | Up $0.16 | $220.53 | $219.39 | 1,471 |
| 09:34 AM | $220.37 | Up $0.08 | $220.37 | $220.37 | 100 |
| 09:33 AM | $220.30 | Down $ -0.07 | $220.80 | $219.87 | 728 |
| 09:32 AM | $220.36 | Down $ -0.91 | $221.60 | $220.36 | 1,200 |
| 09:31 AM | $221.27 | Down $ -0.81 | $221.50 | $220.84 | 865 |
| 09:30 AM | $222.08 | Down $ -0.70 | $223.30 | $220.59 | 16,737 |
| Previous close | $222.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $219.97 | $221.54 | $223.09 | $218.64 | 441,893 |
| 23/04/2026 | $222.78 | $223.87 | $225.52 | $222.24 | 767,057 |
| 22/04/2026 | $219.99 | $221.36 | $221.44 | $219.34 | 334,616 |
| 21/04/2026 | $224.48 | $223.61 | $226.13 | $222.10 | 445,180 |
| 20/04/2026 | $223.40 | $221.97 | $223.92 | $221.62 | 523,206 |
| 17/04/2026 | $217.76 | $219.51 | $220.18 | $217.16 | 616,345 |
| 16/04/2026 | $213.55 | $215.37 | $217.10 | $213.35 | 724,557 |
| 15/04/2026 | $205.07 | $204.93 | $205.61 | $203.89 | 284,149 |
| 14/04/2026 | $210.41 | $209.89 | $210.70 | $209.19 | 607,210 |
| 13/04/2026 | $207.63 | $205.55 | $207.78 | $205.55 | 700,988 |
| 10/04/2026 | $208.35 | $208.90 | $209.23 | $207.55 | 541,431 |
| 09/04/2026 | $209.50 | $208.70 | $211.59 | $208.57 | 515,397 |
| 08/04/2026 | $207.53 | $208.19 | $209.95 | $206.73 | 1,059,494 |
| 07/04/2026 | $198.93 | $200.15 | $201.54 | $196.64 | 1,176,462 |
| 06/04/2026 | $202.18 | $200.24 | $202.44 | $199.61 | 1,155,944 |
| 02/04/2026 | $198.02 | $200.72 | $200.87 | $197.43 | 986,963 |
| 01/04/2026 | $199.69 | $199.89 | $201.16 | $198.94 | 443,939 |
| 31/03/2026 | $195.40 | $190.48 | $195.85 | $189.97 | 1,150,073 |
| 30/03/2026 | $189.70 | $193.80 | $193.89 | $189.34 | 788,443 |
| 27/03/2026 | $188.34 | $186.64 | $188.93 | $185.94 | 737,899 |
| 26/03/2026 | $187.85 | $189.15 | $189.80 | $187.47 | 729,401 |
| 25/03/2026 | $189.05 | $188.25 | $190.52 | $187.95 | 779,830 |
| 24/03/2026 | $185.03 | $187.91 | $188.28 | $182.89 | 1,407,912 |
| 23/03/2026 | $187.70 | $190.68 | $191.75 | $187.60 | 1,052,796 |
| 20/03/2026 | $183.93 | $182.56 | $184.02 | $180.77 | 694,534 |
| 19/03/2026 | $182.36 | $179.62 | $183.79 | $177.91 | 985,153 |
| 18/03/2026 | $182.54 | $180.93 | $184.05 | $180.88 | 435,737 |
| 17/03/2026 | $184.43 | $183.47 | $185.48 | $183.22 | 847,003 |
| 16/03/2026 | $182.44 | $182.00 | $182.97 | $181.49 | 797,915 |
| 13/03/2026 | $180.74 | $178.80 | $180.99 | $177.53 | 1,193,957 |
Graphs are not available, please refer to the detailed table