Find a quote
WESTON GEORGE
191.31 Up 0.44 (0.23 %)
Delayed : 2024/05/17 16:00:01
- Previous close $190.87
- Opening $190.86
- Price Bid $190.88
- Price Ask $190.88
- Size Bid 1
- Size Ask 1
- Today High $191.43
- Today Low $188.86
- 52 Weeks High $194.02
- 52 Weeks Low $144.41
- Volume 64,993
Fundamentals
- P/E Ratio : 20.20
- Earnings/Share : 0.43
- Dividends/Share : $0.82
- Current Div. Yield : 1.71
- Market Cap (M) : 25,590.04
- Shares Out (M) : 133.76
- Exchange : XTSE
- Ex Dividend Date : 2024/06/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $191.31 | Up $0.00 | $191.31 | $191.31 | 20,500 |
| 03:59 PM | $191.31 | Up $0.09 | $191.31 | $191.14 | 1,200 |
| 03:58 PM | $191.22 | Down $ -0.09 | $191.22 | $191.22 | 200 |
| 03:57 PM | $191.31 | Up $0.06 | $191.31 | $191.31 | 100 |
| 03:56 PM | $191.25 | Down $ -0.13 | $191.35 | $191.25 | 600 |
| 03:54 PM | $191.37 | Up $0.00 | $191.37 | $191.37 | 100 |
| 03:54 PM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 03:53 PM | $191.37 | Up $0.07 | $191.37 | $191.37 | 100 |
| 03:51 PM | $191.30 | Up $0.01 | $191.30 | $191.29 | 400 |
| 03:51 PM | $191.30 | Up $0.00 | $191.30 | $191.29 | 0 |
| 03:50 PM | $191.29 | Up $0.07 | $191.30 | $191.15 | 500 |
| 03:46 PM | $191.22 | Down $ -0.21 | $191.27 | $191.22 | 700 |
| 03:46 PM | $191.22 | Up $0.00 | $191.27 | $191.22 | 0 |
| 03:46 PM | $191.22 | Up $0.00 | $191.27 | $191.22 | 0 |
| 03:46 PM | $191.22 | Up $0.00 | $191.27 | $191.22 | 0 |
| 03:44 PM | $191.43 | Up $0.26 | $191.43 | $191.17 | 1,100 |
| 03:44 PM | $191.43 | Up $0.00 | $191.43 | $191.17 | 0 |
| 03:43 PM | $191.17 | Up $0.00 | $191.17 | $191.17 | 100 |
| 03:42 PM | $191.17 | Up $0.12 | $191.17 | $191.17 | 200 |
| 03:40 PM | $191.05 | Up $0.11 | $191.05 | $190.94 | 500 |
| 03:40 PM | $191.05 | Up $0.00 | $191.05 | $190.94 | 0 |
| 03:39 PM | $190.94 | Up $0.15 | $190.95 | $190.87 | 500 |
| 03:37 PM | $190.79 | Down $ -0.02 | $190.79 | $190.79 | 100 |
| 03:37 PM | $190.79 | Up $0.00 | $190.79 | $190.79 | 0 |
| 03:23 PM | $190.81 | Down $ -0.10 | $190.81 | $190.81 | 100 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:23 PM | $190.81 | Up $0.00 | $190.81 | $190.81 | 0 |
| 03:20 PM | $190.91 | Up $0.01 | $190.91 | $190.91 | 100 |
| 03:20 PM | $190.91 | Up $0.00 | $190.91 | $190.91 | 0 |
| 03:20 PM | $190.91 | Up $0.00 | $190.91 | $190.91 | 0 |
| 03:19 PM | $190.90 | Down $ -0.05 | $190.90 | $190.90 | 100 |
| 03:15 PM | $190.95 | Up $0.08 | $190.95 | $190.95 | 1,000 |
| 03:15 PM | $190.95 | Up $0.00 | $190.95 | $190.95 | 0 |
| 03:15 PM | $190.95 | Up $0.00 | $190.95 | $190.95 | 0 |
| 03:15 PM | $190.95 | Up $0.00 | $190.95 | $190.95 | 0 |
| 03:09 PM | $190.87 | Up $0.06 | $190.87 | $190.87 | 100 |
| 03:09 PM | $190.87 | Up $0.00 | $190.87 | $190.87 | 0 |
| 03:09 PM | $190.87 | Up $0.00 | $190.87 | $190.87 | 0 |
| 03:09 PM | $190.87 | Up $0.00 | $190.87 | $190.87 | 0 |
| 03:09 PM | $190.87 | Up $0.00 | $190.87 | $190.87 | 0 |
| 03:09 PM | $190.87 | Up $0.00 | $190.87 | $190.87 | 0 |
| 03:08 PM | $190.81 | Down $ -0.07 | $190.85 | $190.81 | 200 |
| 03:06 PM | $190.88 | Up $0.01 | $190.88 | $190.88 | 100 |
| 03:06 PM | $190.88 | Up $0.00 | $190.88 | $190.88 | 0 |
| 03:05 PM | $190.87 | Down $ -0.01 | $190.89 | $190.87 | 200 |
| 03:04 PM | $190.88 | Up $0.06 | $190.88 | $190.88 | 100 |
| 03:03 PM | $190.82 | Up $0.11 | $190.82 | $190.81 | 300 |
| 03:02 PM | $190.71 | Up $0.11 | $190.71 | $190.71 | 100 |
| 03:01 PM | $190.60 | Down $ -0.10 | $190.86 | $190.60 | 200 |
| 02:53 PM | $190.70 | Up $0.11 | $190.70 | $190.70 | 200 |
| 02:53 PM | $190.70 | Up $0.00 | $190.70 | $190.70 | 0 |
| 02:53 PM | $190.70 | Up $0.00 | $190.70 | $190.70 | 0 |
| 02:53 PM | $190.70 | Up $0.00 | $190.70 | $190.70 | 0 |
| 02:53 PM | $190.70 | Up $0.00 | $190.70 | $190.70 | 0 |
| 02:53 PM | $190.70 | Up $0.00 | $190.70 | $190.70 | 0 |
| 02:53 PM | $190.70 | Up $0.00 | $190.70 | $190.70 | 0 |
| 02:53 PM | $190.70 | Up $0.00 | $190.70 | $190.70 | 0 |
| 02:46 PM | $190.59 | Down $ -0.15 | $190.59 | $190.59 | 100 |
| 02:46 PM | $190.59 | Up $0.00 | $190.59 | $190.59 | 0 |
| 02:46 PM | $190.59 | Up $0.00 | $190.59 | $190.59 | 0 |
| 02:46 PM | $190.59 | Up $0.00 | $190.59 | $190.59 | 0 |
| 02:46 PM | $190.59 | Up $0.00 | $190.59 | $190.59 | 0 |
| 02:46 PM | $190.59 | Up $0.00 | $190.59 | $190.59 | 0 |
| 02:46 PM | $190.59 | Up $0.00 | $190.59 | $190.59 | 0 |
| 02:45 PM | $190.74 | Up $0.03 | $190.74 | $190.74 | 100 |
| 02:44 PM | $190.71 | Up $0.05 | $190.71 | $190.71 | 200 |
| 02:43 PM | $190.66 | Up $0.06 | $190.69 | $190.66 | 300 |
| 02:41 PM | $190.60 | Down $ -0.10 | $190.60 | $190.60 | 100 |
| 02:41 PM | $190.60 | Up $0.00 | $190.60 | $190.60 | 0 |
| 02:40 PM | $190.70 | Up $0.10 | $190.70 | $190.70 | 100 |
| 02:38 PM | $190.60 | Up $0.13 | $190.60 | $190.57 | 500 |
| 02:38 PM | $190.60 | Up $0.00 | $190.60 | $190.57 | 0 |
| 02:37 PM | $190.47 | Up $0.00 | $190.47 | $190.47 | 100 |
| 02:36 PM | $190.47 | Down $ -0.10 | $190.48 | $190.47 | 400 |
| 02:33 PM | $190.57 | Up $0.14 | $190.57 | $190.57 | 200 |
| 02:33 PM | $190.57 | Up $0.00 | $190.57 | $190.57 | 0 |
| 02:33 PM | $190.57 | Up $0.00 | $190.57 | $190.57 | 0 |
| 02:26 PM | $190.43 | Down $ -0.13 | $190.43 | $190.43 | 100 |
| 02:26 PM | $190.43 | Up $0.00 | $190.43 | $190.43 | 0 |
| 02:26 PM | $190.43 | Up $0.00 | $190.43 | $190.43 | 0 |
| 02:26 PM | $190.43 | Up $0.00 | $190.43 | $190.43 | 0 |
| 02:26 PM | $190.43 | Up $0.00 | $190.43 | $190.43 | 0 |
| 02:26 PM | $190.43 | Up $0.00 | $190.43 | $190.43 | 0 |
| 02:26 PM | $190.43 | Up $0.00 | $190.43 | $190.43 | 0 |
| 02:20 PM | $190.56 | Up $0.06 | $190.56 | $190.56 | 100 |
| 02:20 PM | $190.56 | Up $0.00 | $190.56 | $190.56 | 0 |
| 02:20 PM | $190.56 | Up $0.00 | $190.56 | $190.56 | 0 |
| 02:20 PM | $190.56 | Up $0.00 | $190.56 | $190.56 | 0 |
| 02:20 PM | $190.56 | Up $0.00 | $190.56 | $190.56 | 0 |
| 02:20 PM | $190.56 | Up $0.00 | $190.56 | $190.56 | 0 |
| 02:17 PM | $190.50 | Up $0.07 | $190.56 | $190.50 | 400 |
| 02:17 PM | $190.50 | Up $0.00 | $190.56 | $190.50 | 0 |
| 02:17 PM | $190.50 | Up $0.00 | $190.56 | $190.50 | 0 |
| 02:12 PM | $190.43 | Down $ -0.14 | $190.43 | $190.35 | 500 |
| 02:12 PM | $190.43 | Up $0.00 | $190.43 | $190.35 | 0 |
| 02:12 PM | $190.43 | Up $0.00 | $190.43 | $190.35 | 0 |
| 02:12 PM | $190.43 | Up $0.00 | $190.43 | $190.35 | 0 |
| 02:12 PM | $190.43 | Up $0.00 | $190.43 | $190.35 | 0 |
| 02:11 PM | $190.57 | Down $ -0.20 | $190.62 | $190.57 | 400 |
| 02:09 PM | $190.77 | Up $0.02 | $190.77 | $190.77 | 100 |
| 02:09 PM | $190.77 | Up $0.00 | $190.77 | $190.77 | 0 |
| 02:07 PM | $190.75 | Up $0.07 | $190.75 | $190.75 | 100 |
| 02:07 PM | $190.75 | Up $0.00 | $190.75 | $190.75 | 0 |
| 02:06 PM | $190.68 | Up $0.03 | $190.68 | $190.68 | 100 |
| 02:05 PM | $190.65 | Up $0.04 | $190.65 | $190.59 | 400 |
| 02:04 PM | $190.61 | Up $0.00 | $190.61 | $190.61 | 100 |
| 02:03 PM | $190.61 | Down $ -0.02 | $190.61 | $190.61 | 100 |
| 02:02 PM | $190.63 | Up $0.02 | $190.63 | $190.63 | 100 |
| 01:57 PM | $190.61 | Up $0.03 | $190.61 | $190.61 | 100 |
| 01:57 PM | $190.61 | Up $0.00 | $190.61 | $190.61 | 0 |
| 01:57 PM | $190.61 | Up $0.00 | $190.61 | $190.61 | 0 |
| 01:57 PM | $190.61 | Up $0.00 | $190.61 | $190.61 | 0 |
| 01:57 PM | $190.61 | Up $0.00 | $190.61 | $190.61 | 0 |
| 01:54 PM | $190.58 | Up $0.18 | $190.58 | $190.49 | 500 |
| 01:54 PM | $190.58 | Up $0.00 | $190.58 | $190.49 | 0 |
| 01:54 PM | $190.58 | Up $0.00 | $190.58 | $190.49 | 0 |
| 01:52 PM | $190.40 | Up $0.14 | $190.41 | $190.40 | 400 |
| 01:52 PM | $190.40 | Up $0.00 | $190.41 | $190.40 | 0 |
| 01:51 PM | $190.27 | Up $0.02 | $190.27 | $190.23 | 400 |
| 01:50 PM | $190.24 | Up $0.14 | $190.24 | $190.24 | 100 |
| 01:49 PM | $190.10 | Up $0.12 | $190.10 | $190.09 | 200 |
| 01:44 PM | $189.98 | Down $ -0.01 | $189.98 | $189.98 | 100 |
| 01:44 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 01:44 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 01:44 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 01:44 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 01:43 PM | $189.99 | Down $ -0.03 | $189.99 | $189.99 | 100 |
| 01:41 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 300 |
| 01:41 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:37 PM | $190.02 | Down $ -0.07 | $190.02 | $190.02 | 100 |
| 01:37 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:37 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:37 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:36 PM | $190.09 | Up $0.15 | $190.10 | $190.02 | 600 |
| 01:35 PM | $189.94 | Down $ -0.08 | $189.94 | $189.94 | 100 |
| 01:28 PM | $190.02 | Up $0.00 | $190.02 | $189.96 | 200 |
| 01:28 PM | $190.02 | Up $0.00 | $190.02 | $189.96 | 0 |
| 01:28 PM | $190.02 | Up $0.00 | $190.02 | $189.96 | 0 |
| 01:28 PM | $190.02 | Up $0.00 | $190.02 | $189.96 | 0 |
| 01:28 PM | $190.02 | Up $0.00 | $190.02 | $189.96 | 0 |
| 01:28 PM | $190.02 | Up $0.00 | $190.02 | $189.96 | 0 |
| 01:28 PM | $190.02 | Up $0.00 | $190.02 | $189.96 | 0 |
| 01:22 PM | $190.02 | Down $ -0.16 | $190.02 | $190.02 | 100 |
| 01:22 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:22 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:22 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:22 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:22 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 01:21 PM | $190.18 | Down $ -0.14 | $190.18 | $190.18 | 200 |
| 01:14 PM | $190.32 | Up $0.01 | $190.32 | $190.28 | 400 |
| 01:14 PM | $190.32 | Up $0.00 | $190.32 | $190.28 | 0 |
| 01:14 PM | $190.32 | Up $0.00 | $190.32 | $190.28 | 0 |
| 01:14 PM | $190.32 | Up $0.00 | $190.32 | $190.28 | 0 |
| 01:14 PM | $190.32 | Up $0.00 | $190.32 | $190.28 | 0 |
| 01:14 PM | $190.32 | Up $0.00 | $190.32 | $190.28 | 0 |
| 01:14 PM | $190.32 | Up $0.00 | $190.32 | $190.28 | 0 |
| 01:13 PM | $190.31 | Down $ -0.03 | $190.34 | $190.14 | 800 |
| 01:12 PM | $190.34 | Up $0.15 | $190.34 | $190.31 | 500 |
| 01:09 PM | $190.19 | Up $0.08 | $190.19 | $190.16 | 300 |
| 01:09 PM | $190.19 | Up $0.00 | $190.19 | $190.16 | 0 |
| 01:09 PM | $190.19 | Up $0.00 | $190.19 | $190.16 | 0 |
| 01:07 PM | $190.11 | Up $0.13 | $190.12 | $190.11 | 300 |
| 01:07 PM | $190.11 | Up $0.00 | $190.12 | $190.11 | 0 |
| 12:55 PM | $189.98 | Down $ -0.07 | $189.98 | $189.98 | 100 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:55 PM | $189.98 | Up $0.00 | $189.98 | $189.98 | 0 |
| 12:53 PM | $190.05 | Up $0.00 | $190.05 | $190.05 | 200 |
| 12:53 PM | $190.05 | Up $0.00 | $190.05 | $190.05 | 0 |
| 12:52 PM | $190.05 | Down $ -0.01 | $190.05 | $190.05 | 100 |
| 12:51 PM | $190.06 | Down $ -0.14 | $190.06 | $190.06 | 300 |
| 12:50 PM | $190.20 | Up $0.07 | $190.21 | $190.03 | 1,700 |
| 12:48 PM | $190.13 | Up $0.06 | $190.13 | $190.13 | 100 |
| 12:48 PM | $190.13 | Up $0.00 | $190.13 | $190.13 | 0 |
| 12:45 PM | $190.06 | Down $ -0.06 | $190.06 | $189.97 | 300 |
| 12:45 PM | $190.06 | Up $0.00 | $190.06 | $189.97 | 0 |
| 12:45 PM | $190.06 | Up $0.00 | $190.06 | $189.97 | 0 |
| 12:31 PM | $190.12 | Down $ -0.08 | $190.14 | $190.12 | 400 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:31 PM | $190.12 | Up $0.00 | $190.14 | $190.12 | 0 |
| 12:30 PM | $190.20 | Up $0.09 | $190.20 | $190.20 | 200 |
| 12:29 PM | $190.11 | Up $0.00 | $190.11 | $190.11 | 500 |
| 12:26 PM | $190.11 | Up $0.07 | $190.11 | $190.04 | 200 |
| 12:26 PM | $190.11 | Up $0.00 | $190.11 | $190.04 | 0 |
| 12:26 PM | $190.11 | Up $0.00 | $190.11 | $190.04 | 0 |
| 12:23 PM | $190.04 | Up $0.17 | $190.04 | $190.04 | 100 |
| 12:23 PM | $190.04 | Up $0.00 | $190.04 | $190.04 | 0 |
| 12:23 PM | $190.04 | Up $0.00 | $190.04 | $190.04 | 0 |
| 12:21 PM | $189.87 | Down $ -0.18 | $189.92 | $189.87 | 300 |
| 12:21 PM | $189.87 | Up $0.00 | $189.92 | $189.87 | 0 |
| 12:16 PM | $190.05 | Up $0.07 | $190.05 | $190.05 | 100 |
| 12:16 PM | $190.05 | Up $0.00 | $190.05 | $190.05 | 0 |
| 12:16 PM | $190.05 | Up $0.00 | $190.05 | $190.05 | 0 |
| 12:16 PM | $190.05 | Up $0.00 | $190.05 | $190.05 | 0 |
| 12:16 PM | $190.05 | Up $0.00 | $190.05 | $190.05 | 0 |
| 12:15 PM | $189.98 | Up $0.16 | $189.98 | $189.98 | 300 |
| 12:14 PM | $189.82 | Up $0.08 | $189.82 | $189.82 | 200 |
| 12:13 PM | $189.74 | Up $0.00 | $189.74 | $189.74 | 100 |
| 12:11 PM | $189.74 | Down $ -0.07 | $189.74 | $189.74 | 100 |
| 12:11 PM | $189.74 | Up $0.00 | $189.74 | $189.74 | 0 |
| 12:10 PM | $189.81 | Up $0.08 | $189.83 | $189.81 | 300 |
| 12:08 PM | $189.73 | Up $0.05 | $189.73 | $189.73 | 200 |
| 12:08 PM | $189.73 | Up $0.00 | $189.73 | $189.73 | 0 |
| 12:07 PM | $189.68 | Up $0.00 | $189.68 | $189.68 | 100 |
| 12:06 PM | $189.68 | Up $0.00 | $189.68 | $189.68 | 100 |
| 12:05 PM | $189.68 | Down $ -0.09 | $189.69 | $189.68 | 200 |
| 12:02 PM | $189.77 | Up $0.15 | $189.77 | $189.77 | 400 |
| 12:02 PM | $189.77 | Up $0.00 | $189.77 | $189.77 | 0 |
| 12:02 PM | $189.77 | Up $0.00 | $189.77 | $189.77 | 0 |
| 11:59 AM | $189.62 | Up $0.00 | $189.62 | $189.62 | 100 |
| 11:59 AM | $189.62 | Up $0.00 | $189.62 | $189.62 | 0 |
| 11:59 AM | $189.62 | Up $0.00 | $189.62 | $189.62 | 0 |
| 11:56 AM | $189.62 | Up $0.16 | $189.62 | $189.62 | 100 |
| 11:56 AM | $189.62 | Up $0.00 | $189.62 | $189.62 | 0 |
| 11:56 AM | $189.62 | Up $0.00 | $189.62 | $189.62 | 0 |
| 11:54 AM | $189.46 | Down $ -0.06 | $189.49 | $189.46 | 300 |
| 11:54 AM | $189.46 | Up $0.00 | $189.49 | $189.46 | 0 |
| 11:53 AM | $189.52 | Up $0.00 | $189.52 | $189.49 | 200 |
| 11:52 AM | $189.52 | Up $0.12 | $189.52 | $189.52 | 100 |
| 11:51 AM | $189.40 | Up $0.01 | $189.40 | $189.40 | 200 |
| 11:50 AM | $189.39 | Up $0.14 | $189.39 | $189.33 | 300 |
| 11:41 AM | $189.25 | Up $0.15 | $189.25 | $189.24 | 300 |
| 11:41 AM | $189.25 | Up $0.00 | $189.25 | $189.24 | 0 |
| 11:41 AM | $189.25 | Up $0.00 | $189.25 | $189.24 | 0 |
| 11:41 AM | $189.25 | Up $0.00 | $189.25 | $189.24 | 0 |
| 11:41 AM | $189.25 | Up $0.00 | $189.25 | $189.24 | 0 |
| 11:41 AM | $189.25 | Up $0.00 | $189.25 | $189.24 | 0 |
| 11:41 AM | $189.25 | Up $0.00 | $189.25 | $189.24 | 0 |
| 11:41 AM | $189.25 | Up $0.00 | $189.25 | $189.24 | 0 |
| 11:41 AM | $189.25 | Up $0.00 | $189.25 | $189.24 | 0 |
| 11:37 AM | $189.10 | Up $0.01 | $189.10 | $189.10 | 100 |
| 11:37 AM | $189.10 | Up $0.00 | $189.10 | $189.10 | 0 |
| 11:37 AM | $189.10 | Up $0.00 | $189.10 | $189.10 | 0 |
| 11:37 AM | $189.10 | Up $0.00 | $189.10 | $189.10 | 0 |
| 11:34 AM | $189.09 | Up $0.10 | $189.09 | $189.09 | 200 |
| 11:34 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
| 11:34 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
| 11:33 AM | $188.99 | Up $0.00 | $188.99 | $188.99 | 100 |
| 11:32 AM | $188.99 | Up $0.00 | $188.99 | $188.99 | 100 |
| 11:31 AM | $188.99 | Up $0.01 | $189.01 | $188.99 | 200 |
| 11:30 AM | $188.98 | Down $ -0.13 | $188.98 | $188.98 | 200 |
| 11:28 AM | $189.11 | Up $0.02 | $189.11 | $189.11 | 200 |
| 11:28 AM | $189.11 | Up $0.00 | $189.11 | $189.11 | 0 |
| 11:24 AM | $189.09 | Up $0.01 | $189.09 | $189.09 | 500 |
| 11:24 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
| 11:24 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
| 11:24 AM | $189.09 | Up $0.00 | $189.09 | $189.09 | 0 |
| 11:23 AM | $189.08 | Up $0.07 | $189.08 | $188.97 | 400 |
| 11:19 AM | $189.01 | Down $ -0.15 | $189.01 | $189.01 | 100 |
| 11:19 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
| 11:19 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
| 11:19 AM | $189.01 | Up $0.00 | $189.01 | $189.01 | 0 |
| 11:13 AM | $189.16 | Up $0.16 | $189.16 | $189.01 | 300 |
| 11:13 AM | $189.16 | Up $0.00 | $189.16 | $189.01 | 0 |
| 11:13 AM | $189.16 | Up $0.00 | $189.16 | $189.01 | 0 |
| 11:13 AM | $189.16 | Up $0.00 | $189.16 | $189.01 | 0 |
| 11:13 AM | $189.16 | Up $0.00 | $189.16 | $189.01 | 0 |
| 11:13 AM | $189.16 | Up $0.00 | $189.16 | $189.01 | 0 |
| 11:07 AM | $189.00 | Up $0.02 | $189.14 | $189.00 | 300 |
| 11:07 AM | $189.00 | Up $0.00 | $189.14 | $189.00 | 0 |
| 11:07 AM | $189.00 | Up $0.00 | $189.14 | $189.00 | 0 |
| 11:07 AM | $189.00 | Up $0.00 | $189.14 | $189.00 | 0 |
| 11:07 AM | $189.00 | Up $0.00 | $189.14 | $189.00 | 0 |
| 11:07 AM | $189.00 | Up $0.00 | $189.14 | $189.00 | 0 |
| 11:05 AM | $188.98 | Down $ -0.20 | $188.98 | $188.98 | 100 |
| 11:05 AM | $188.98 | Up $0.00 | $188.98 | $188.98 | 0 |
| 11:04 AM | $189.18 | Down $ -0.10 | $189.18 | $189.18 | 200 |
| 11:03 AM | $189.28 | Up $0.00 | $189.28 | $189.28 | 200 |
| 11:01 AM | $189.28 | Up $0.00 | $189.28 | $189.28 | 100 |
| 11:01 AM | $189.28 | Up $0.00 | $189.28 | $189.28 | 0 |
| 11:00 AM | $189.28 | Up $0.00 | $189.28 | $189.28 | 300 |
| 10:59 AM | $189.28 | Up $0.28 | $189.28 | $189.00 | 500 |
| 10:57 AM | $189.00 | Down $0.00 | $189.00 | $188.86 | 200 |
| 10:57 AM | $189.00 | Up $0.00 | $189.00 | $188.86 | 0 |
| 10:48 AM | $189.00 | Down $ -0.08 | $189.03 | $189.00 | 600 |
| 10:48 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 10:48 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 10:48 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 10:48 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 10:48 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 10:48 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 10:48 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 10:48 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 10:40 AM | $189.08 | Down $ -0.06 | $189.08 | $189.05 | 500 |
| 10:40 AM | $189.08 | Up $0.00 | $189.08 | $189.05 | 0 |
| 10:40 AM | $189.08 | Up $0.00 | $189.08 | $189.05 | 0 |
| 10:40 AM | $189.08 | Up $0.00 | $189.08 | $189.05 | 0 |
| 10:40 AM | $189.08 | Up $0.00 | $189.08 | $189.05 | 0 |
| 10:40 AM | $189.08 | Up $0.00 | $189.08 | $189.05 | 0 |
| 10:40 AM | $189.08 | Up $0.00 | $189.08 | $189.05 | 0 |
| 10:40 AM | $189.08 | Up $0.00 | $189.08 | $189.05 | 0 |
| 10:36 AM | $189.14 | Down $ -0.15 | $189.15 | $189.14 | 600 |
| 10:36 AM | $189.14 | Up $0.00 | $189.15 | $189.14 | 0 |
| 10:36 AM | $189.14 | Up $0.00 | $189.15 | $189.14 | 0 |
| 10:36 AM | $189.14 | Up $0.00 | $189.15 | $189.14 | 0 |
| 10:34 AM | $189.29 | Down $ -0.14 | $189.29 | $189.29 | 100 |
| 10:34 AM | $189.29 | Up $0.00 | $189.29 | $189.29 | 0 |
| 10:31 AM | $189.43 | Down $ -0.15 | $189.43 | $189.43 | 100 |
| 10:31 AM | $189.43 | Up $0.00 | $189.43 | $189.43 | 0 |
| 10:31 AM | $189.43 | Up $0.00 | $189.43 | $189.43 | 0 |
| 10:27 AM | $189.58 | Down $ -0.01 | $189.59 | $189.58 | 300 |
| 10:27 AM | $189.58 | Up $0.00 | $189.59 | $189.58 | 0 |
| 10:27 AM | $189.58 | Up $0.00 | $189.59 | $189.58 | 0 |
| 10:27 AM | $189.58 | Up $0.00 | $189.59 | $189.58 | 0 |
| 10:26 AM | $189.59 | Down $ -0.28 | $189.59 | $189.59 | 100 |
| 10:21 AM | $189.87 | Down $ -0.17 | $189.87 | $189.87 | 100 |
| 10:21 AM | $189.87 | Up $0.00 | $189.87 | $189.87 | 0 |
| 10:21 AM | $189.87 | Up $0.00 | $189.87 | $189.87 | 0 |
| 10:21 AM | $189.87 | Up $0.00 | $189.87 | $189.87 | 0 |
| 10:21 AM | $189.87 | Up $0.00 | $189.87 | $189.87 | 0 |
| 10:16 AM | $190.04 | Down $0.00 | $190.04 | $190.04 | 100 |
| 10:16 AM | $190.04 | Up $0.00 | $190.04 | $190.04 | 0 |
| 10:16 AM | $190.04 | Up $0.00 | $190.04 | $190.04 | 0 |
| 10:16 AM | $190.04 | Up $0.00 | $190.04 | $190.04 | 0 |
| 10:16 AM | $190.04 | Up $0.00 | $190.04 | $190.04 | 0 |
| 10:15 AM | $190.05 | Up $0.07 | $190.18 | $190.05 | 900 |
| 10:14 AM | $189.97 | Down $ -0.16 | $189.98 | $189.97 | 200 |
| 10:11 AM | $190.13 | Down $ -0.11 | $190.15 | $190.13 | 200 |
| 10:11 AM | $190.13 | Up $0.00 | $190.15 | $190.13 | 0 |
| 10:11 AM | $190.13 | Up $0.00 | $190.15 | $190.13 | 0 |
| 10:06 AM | $190.24 | Down $ -0.12 | $190.27 | $190.24 | 200 |
| 10:06 AM | $190.24 | Up $0.00 | $190.27 | $190.24 | 0 |
| 10:06 AM | $190.24 | Up $0.00 | $190.27 | $190.24 | 0 |
| 10:06 AM | $190.24 | Up $0.00 | $190.27 | $190.24 | 0 |
| 10:06 AM | $190.24 | Up $0.00 | $190.27 | $190.24 | 0 |
| 09:59 AM | $190.36 | Up $0.00 | $190.36 | $190.36 | 100 |
| 09:59 AM | $190.36 | Up $0.00 | $190.36 | $190.36 | 0 |
| 09:59 AM | $190.36 | Up $0.00 | $190.36 | $190.36 | 0 |
| 09:59 AM | $190.36 | Up $0.00 | $190.36 | $190.36 | 0 |
| 09:59 AM | $190.36 | Up $0.00 | $190.36 | $190.36 | 0 |
| 09:59 AM | $190.36 | Up $0.00 | $190.36 | $190.36 | 0 |
| 09:59 AM | $190.36 | Up $0.00 | $190.36 | $190.36 | 0 |
| 09:58 AM | $190.36 | Up $0.08 | $190.36 | $190.36 | 100 |
| 09:57 AM | $190.29 | Down $ -0.08 | $190.29 | $190.29 | 100 |
| 09:56 AM | $190.36 | Up $0.00 | $190.36 | $190.36 | 200 |
| 09:54 AM | $190.36 | Up $0.14 | $190.37 | $190.36 | 400 |
| 09:54 AM | $190.36 | Up $0.00 | $190.37 | $190.36 | 0 |
| 09:53 AM | $190.22 | Up $0.00 | $190.22 | $190.22 | 100 |
| 09:50 AM | $190.22 | Up $0.23 | $190.22 | $190.11 | 500 |
| 09:50 AM | $190.22 | Up $0.00 | $190.22 | $190.11 | 0 |
| 09:50 AM | $190.22 | Up $0.00 | $190.22 | $190.11 | 0 |
| 09:49 AM | $189.99 | Down $ -0.30 | $190.14 | $189.99 | 200 |
| 09:48 AM | $190.29 | Down $ -0.15 | $190.29 | $190.29 | 300 |
| 09:47 AM | $190.44 | Down $ -0.16 | $190.45 | $190.44 | 200 |
| 09:45 AM | $190.60 | Up $0.00 | $190.60 | $190.60 | 100 |
| 09:45 AM | $190.60 | Up $0.00 | $190.60 | $190.60 | 0 |
| 09:43 AM | $190.60 | Down $ -0.16 | $190.61 | $190.60 | 200 |
| 09:43 AM | $190.60 | Up $0.00 | $190.61 | $190.60 | 0 |
| 09:42 AM | $190.76 | Up $0.00 | $190.76 | $190.76 | 100 |
| 09:41 AM | $190.76 | Up $0.16 | $190.76 | $190.76 | 200 |
| 09:40 AM | $190.60 | Down $ -0.02 | $190.65 | $190.55 | 600 |
| 09:36 AM | $190.62 | Down $ -0.57 | $191.24 | $190.62 | 1,200 |
| 09:36 AM | $190.62 | Up $0.00 | $191.24 | $190.62 | 0 |
| 09:36 AM | $190.62 | Up $0.00 | $191.24 | $190.62 | 0 |
| 09:36 AM | $190.62 | Up $0.00 | $191.24 | $190.62 | 0 |
| 09:30 AM | $191.19 | Up $0.32 | $191.19 | $190.86 | 500 |
| 09:30 AM | $191.19 | Up $0.00 | $191.19 | $190.86 | 0 |
| 09:30 AM | $191.19 | Up $0.00 | $191.19 | $190.86 | 0 |
| 09:30 AM | $191.19 | Up $0.00 | $191.19 | $190.86 | 0 |
| 09:30 AM | $191.19 | Up $0.00 | $191.19 | $190.86 | 0 |
| 09:30 AM | $191.19 | Up $0.00 | $191.19 | $190.86 | 0 |
| Previous close | $190.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | $191.31 | $189.77 | $191.43 | $189.68 | 46,700 |
| 16/05/2024 | $190.87 | $190.75 | $191.57 | $190.46 | 107,300 |
| 15/05/2024 | $189.58 | $189.89 | $190.27 | $189.16 | 42,800 |
| 14/05/2024 | $190.65 | $190.53 | $191.12 | $189.88 | 63,300 |
| 13/05/2024 | $190.82 | $190.32 | $191.00 | $189.66 | 99,800 |
| 10/05/2024 | $190.00 | $190.77 | $190.77 | $189.60 | 61,800 |
| 09/05/2024 | $188.98 | $190.26 | $190.60 | $188.14 | 69,300 |
| 08/05/2024 | $190.50 | $191.47 | $193.26 | $189.99 | 119,200 |
| 07/05/2024 | $187.33 | $189.27 | $189.38 | $187.17 | 76,900 |
| 06/05/2024 | $188.83 | $186.62 | $188.92 | $186.60 | 91,500 |
| 03/05/2024 | $185.50 | $184.92 | $185.85 | $184.82 | 86,200 |
| 02/05/2024 | $184.63 | $184.61 | $184.82 | $183.73 | 76,400 |
| 01/05/2024 | $182.75 | $182.82 | $183.65 | $182.38 | 93,000 |
| 30/04/2024 | $181.17 | $181.56 | $182.05 | $180.80 | 107,200 |
| 29/04/2024 | $183.94 | $184.90 | $185.07 | $182.97 | 79,400 |
| 26/04/2024 | $184.17 | $185.17 | $185.91 | $184.12 | 52,200 |
| 25/04/2024 | $183.83 | $182.76 | $184.48 | $182.76 | 49,000 |
| 24/04/2024 | $182.18 | $182.22 | $182.58 | $181.45 | 52,800 |
| 23/04/2024 | $180.82 | $181.00 | $181.28 | $180.47 | 74,500 |
| 22/04/2024 | $180.41 | $179.45 | $180.60 | $179.20 | 49,500 |
| 19/04/2024 | $177.84 | $178.75 | $178.75 | $177.31 | 43,100 |
| 18/04/2024 | $177.06 | $177.46 | $177.49 | $175.48 | 232,200 |
| 17/04/2024 | $177.42 | $175.47 | $178.49 | $174.77 | 113,400 |
| 16/04/2024 | $175.66 | $176.45 | $176.63 | $175.51 | 88,900 |
| 15/04/2024 | $177.25 | $179.07 | $179.21 | $177.04 | 52,900 |
| 12/04/2024 | $175.84 | $176.02 | $176.14 | $174.90 | 56,000 |
| 11/04/2024 | $176.87 | $177.52 | $178.24 | $176.68 | 60,300 |
| 10/04/2024 | $178.40 | $179.19 | $179.44 | $178.40 | 97,500 |
| 09/04/2024 | $179.32 | $178.25 | $179.45 | $178.25 | 93,700 |
| 08/04/2024 | $179.01 | $179.45 | $180.22 | $178.99 | 63,700 |
Graphs are not available, please refer to the detailed table