Find a quote
WESTON GEORGE
267.52 Down -2.75 (-1.03 %)
Delayed : 2025/06/06 17:40:00
- Previous close $270.27
- Opening $271.37
- Today High $271.37
- Today Low $266.26
- Price Bid $266.88
- Price Ask $266.88
- 52 Weeks High $280.86
- 52 Weeks Low $186.22
- Size Bid 1
- Size Ask 1
- Volume 157,422
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $267.52 | Up $0.00 | $267.52 | $267.52 | 74,800 |
| 03:59 PM | $267.52 | Up $0.27 | $267.53 | $267.27 | 3,500 |
| 03:58 PM | $267.25 | Down $ -0.08 | $267.26 | $267.25 | 1,800 |
| 03:57 PM | $267.33 | Up $0.03 | $267.33 | $267.27 | 300 |
| 03:56 PM | $267.30 | Up $0.11 | $267.30 | $267.27 | 300 |
| 03:55 PM | $267.19 | Up $0.23 | $267.19 | $266.96 | 400 |
| 03:54 PM | $266.96 | Up $0.02 | $267.04 | $266.96 | 600 |
| 03:52 PM | $266.94 | Down $ -0.03 | $266.94 | $266.77 | 1,300 |
| 03:52 PM | $266.94 | Up $0.00 | $266.94 | $266.77 | 0 |
| 03:51 PM | $266.97 | Up $0.21 | $266.97 | $266.90 | 400 |
| 03:50 PM | $266.76 | Down $ -0.14 | $267.12 | $266.76 | 3,500 |
| 03:49 PM | $266.90 | Up $0.15 | $266.90 | $266.90 | 200 |
| 03:48 PM | $266.75 | Down $ -0.06 | $266.83 | $266.75 | 500 |
| 03:41 PM | $266.81 | Up $0.03 | $266.81 | $266.81 | 100 |
| 03:41 PM | $266.81 | Up $0.00 | $266.81 | $266.81 | 0 |
| 03:41 PM | $266.81 | Up $0.00 | $266.81 | $266.81 | 0 |
| 03:41 PM | $266.81 | Up $0.00 | $266.81 | $266.81 | 0 |
| 03:41 PM | $266.81 | Up $0.00 | $266.81 | $266.81 | 0 |
| 03:41 PM | $266.81 | Up $0.00 | $266.81 | $266.81 | 0 |
| 03:41 PM | $266.81 | Up $0.00 | $266.81 | $266.81 | 0 |
| 03:38 PM | $266.78 | Up $0.03 | $266.78 | $266.78 | 500 |
| 03:38 PM | $266.78 | Up $0.00 | $266.78 | $266.78 | 0 |
| 03:38 PM | $266.78 | Up $0.00 | $266.78 | $266.78 | 0 |
| 03:36 PM | $266.75 | Up $0.09 | $266.75 | $266.75 | 100 |
| 03:36 PM | $266.75 | Up $0.00 | $266.75 | $266.75 | 0 |
| 03:35 PM | $266.66 | Up $0.07 | $266.66 | $266.64 | 600 |
| 03:33 PM | $266.59 | Up $0.01 | $266.59 | $266.59 | 100 |
| 03:33 PM | $266.59 | Up $0.00 | $266.59 | $266.59 | 0 |
| 03:32 PM | $266.58 | Up $0.16 | $266.58 | $266.52 | 200 |
| 03:31 PM | $266.42 | Up $0.09 | $266.42 | $266.37 | 400 |
| 03:29 PM | $266.33 | Up $0.07 | $266.33 | $266.26 | 400 |
| 03:29 PM | $266.33 | Up $0.00 | $266.33 | $266.26 | 0 |
| 03:28 PM | $266.26 | Down $ -0.14 | $266.26 | $266.26 | 100 |
| 03:27 PM | $266.40 | Up $0.00 | $266.40 | $266.40 | 100 |
| 03:26 PM | $266.40 | Up $0.14 | $266.40 | $266.33 | 400 |
| 03:24 PM | $266.26 | Up $0.00 | $266.26 | $266.26 | 100 |
| 03:24 PM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 03:21 PM | $266.26 | Down $ -0.07 | $266.26 | $266.26 | 100 |
| 03:21 PM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 03:21 PM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 03:15 PM | $266.33 | Down $ -0.52 | $266.52 | $266.32 | 1,200 |
| 03:15 PM | $266.33 | Up $0.00 | $266.52 | $266.32 | 0 |
| 03:15 PM | $266.33 | Up $0.00 | $266.52 | $266.32 | 0 |
| 03:15 PM | $266.33 | Up $0.00 | $266.52 | $266.32 | 0 |
| 03:15 PM | $266.33 | Up $0.00 | $266.52 | $266.32 | 0 |
| 03:15 PM | $266.33 | Up $0.00 | $266.52 | $266.32 | 0 |
| 03:14 PM | $266.85 | Down $ -0.07 | $266.90 | $266.85 | 700 |
| 03:13 PM | $266.92 | Down $ -0.08 | $267.04 | $266.87 | 2,500 |
| 03:06 PM | $267.00 | Down $ -0.21 | $267.08 | $267.00 | 300 |
| 03:06 PM | $267.00 | Up $0.00 | $267.08 | $267.00 | 0 |
| 03:06 PM | $267.00 | Up $0.00 | $267.08 | $267.00 | 0 |
| 03:06 PM | $267.00 | Up $0.00 | $267.08 | $267.00 | 0 |
| 03:06 PM | $267.00 | Up $0.00 | $267.08 | $267.00 | 0 |
| 03:06 PM | $267.00 | Up $0.00 | $267.08 | $267.00 | 0 |
| 03:06 PM | $267.00 | Up $0.00 | $267.08 | $267.00 | 0 |
| 03:05 PM | $267.21 | Up $0.06 | $267.21 | $267.21 | 200 |
| 03:02 PM | $267.15 | Down $ -0.31 | $267.39 | $267.13 | 1,500 |
| 03:02 PM | $267.15 | Up $0.00 | $267.39 | $267.13 | 0 |
| 03:02 PM | $267.15 | Up $0.00 | $267.39 | $267.13 | 0 |
| 03:00 PM | $267.47 | Down $ -0.03 | $267.48 | $267.47 | 700 |
| 03:00 PM | $267.47 | Up $0.00 | $267.48 | $267.47 | 0 |
| 02:52 PM | $267.49 | Down $ -0.02 | $267.62 | $267.49 | 800 |
| 02:52 PM | $267.49 | Up $0.00 | $267.62 | $267.49 | 0 |
| 02:52 PM | $267.49 | Up $0.00 | $267.62 | $267.49 | 0 |
| 02:52 PM | $267.49 | Up $0.00 | $267.62 | $267.49 | 0 |
| 02:52 PM | $267.49 | Up $0.00 | $267.62 | $267.49 | 0 |
| 02:52 PM | $267.49 | Up $0.00 | $267.62 | $267.49 | 0 |
| 02:52 PM | $267.49 | Up $0.00 | $267.62 | $267.49 | 0 |
| 02:52 PM | $267.49 | Up $0.00 | $267.62 | $267.49 | 0 |
| 02:45 PM | $267.51 | Down $ -0.37 | $267.75 | $267.45 | 1,800 |
| 02:45 PM | $267.51 | Up $0.00 | $267.75 | $267.45 | 0 |
| 02:45 PM | $267.51 | Up $0.00 | $267.75 | $267.45 | 0 |
| 02:45 PM | $267.51 | Up $0.00 | $267.75 | $267.45 | 0 |
| 02:45 PM | $267.51 | Up $0.00 | $267.75 | $267.45 | 0 |
| 02:45 PM | $267.51 | Up $0.00 | $267.75 | $267.45 | 0 |
| 02:45 PM | $267.51 | Up $0.00 | $267.75 | $267.45 | 0 |
| 02:39 PM | $267.88 | Up $0.09 | $267.88 | $267.88 | 200 |
| 02:39 PM | $267.88 | Up $0.00 | $267.88 | $267.88 | 0 |
| 02:39 PM | $267.88 | Up $0.00 | $267.88 | $267.88 | 0 |
| 02:39 PM | $267.88 | Up $0.00 | $267.88 | $267.88 | 0 |
| 02:39 PM | $267.88 | Up $0.00 | $267.88 | $267.88 | 0 |
| 02:39 PM | $267.88 | Up $0.00 | $267.88 | $267.88 | 0 |
| 02:38 PM | $267.79 | Up $0.04 | $267.86 | $267.79 | 300 |
| 02:32 PM | $267.75 | Down $ -0.12 | $267.75 | $267.75 | 1,100 |
| 02:32 PM | $267.75 | Up $0.00 | $267.75 | $267.75 | 0 |
| 02:32 PM | $267.75 | Up $0.00 | $267.75 | $267.75 | 0 |
| 02:32 PM | $267.75 | Up $0.00 | $267.75 | $267.75 | 0 |
| 02:32 PM | $267.75 | Up $0.00 | $267.75 | $267.75 | 0 |
| 02:32 PM | $267.75 | Up $0.00 | $267.75 | $267.75 | 0 |
| 02:30 PM | $267.87 | Up $0.04 | $267.87 | $267.87 | 100 |
| 02:30 PM | $267.87 | Up $0.00 | $267.87 | $267.87 | 0 |
| 02:29 PM | $267.83 | Up $0.04 | $267.83 | $267.82 | 300 |
| 02:28 PM | $267.79 | Up $0.14 | $267.79 | $267.67 | 2,100 |
| 02:26 PM | $267.65 | Down $ -0.10 | $267.65 | $267.65 | 600 |
| 02:26 PM | $267.65 | Up $0.00 | $267.65 | $267.65 | 0 |
| 02:21 PM | $267.75 | Down $ -0.20 | $267.86 | $267.75 | 900 |
| 02:21 PM | $267.75 | Up $0.00 | $267.86 | $267.75 | 0 |
| 02:21 PM | $267.75 | Up $0.00 | $267.86 | $267.75 | 0 |
| 02:21 PM | $267.75 | Up $0.00 | $267.86 | $267.75 | 0 |
| 02:21 PM | $267.75 | Up $0.00 | $267.86 | $267.75 | 0 |
| 02:20 PM | $267.95 | Down $ -0.06 | $267.95 | $267.95 | 800 |
| 02:16 PM | $268.01 | Up $0.07 | $268.01 | $268.00 | 400 |
| 02:16 PM | $268.01 | Up $0.00 | $268.01 | $268.00 | 0 |
| 02:16 PM | $268.01 | Up $0.00 | $268.01 | $268.00 | 0 |
| 02:16 PM | $268.01 | Up $0.00 | $268.01 | $268.00 | 0 |
| 02:14 PM | $267.94 | Up $0.04 | $267.94 | $267.94 | 100 |
| 02:14 PM | $267.94 | Up $0.00 | $267.94 | $267.94 | 0 |
| 02:12 PM | $267.90 | Up $0.09 | $267.93 | $267.79 | 2,500 |
| 02:12 PM | $267.90 | Up $0.00 | $267.93 | $267.79 | 0 |
| 02:10 PM | $267.81 | Down $ -0.45 | $268.05 | $267.78 | 2,700 |
| 02:10 PM | $267.81 | Up $0.00 | $268.05 | $267.78 | 0 |
| 02:05 PM | $268.26 | Down $ -0.01 | $268.26 | $268.26 | 100 |
| 02:05 PM | $268.26 | Up $0.00 | $268.26 | $268.26 | 0 |
| 02:05 PM | $268.26 | Up $0.00 | $268.26 | $268.26 | 0 |
| 02:05 PM | $268.26 | Up $0.00 | $268.26 | $268.26 | 0 |
| 02:05 PM | $268.26 | Up $0.00 | $268.26 | $268.26 | 0 |
| 02:04 PM | $268.27 | Up $0.17 | $268.27 | $268.26 | 400 |
| 02:02 PM | $268.10 | Up $0.00 | $268.11 | $268.02 | 400 |
| 02:02 PM | $268.10 | Up $0.00 | $268.11 | $268.02 | 0 |
| 02:00 PM | $268.10 | Up $0.00 | $268.10 | $268.10 | 100 |
| 02:00 PM | $268.10 | Up $0.00 | $268.10 | $268.10 | 0 |
| 01:58 PM | $268.10 | Up $0.05 | $268.10 | $268.10 | 100 |
| 01:58 PM | $268.10 | Up $0.00 | $268.10 | $268.10 | 0 |
| 01:40 PM | $268.06 | Up $0.01 | $268.06 | $268.06 | 100 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:40 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 01:38 PM | $268.04 | Up $0.14 | $268.04 | $268.03 | 200 |
| 01:38 PM | $268.04 | Up $0.00 | $268.04 | $268.03 | 0 |
| 01:35 PM | $267.90 | Down $ -0.17 | $268.11 | $267.90 | 1,000 |
| 01:35 PM | $267.90 | Up $0.00 | $268.11 | $267.90 | 0 |
| 01:35 PM | $267.90 | Up $0.00 | $268.11 | $267.90 | 0 |
| 01:33 PM | $268.07 | Up $0.07 | $268.07 | $268.06 | 300 |
| 01:33 PM | $268.07 | Up $0.00 | $268.07 | $268.06 | 0 |
| 01:29 PM | $268.00 | Up $0.12 | $268.00 | $268.00 | 100 |
| 01:29 PM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 01:29 PM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 01:29 PM | $268.00 | Up $0.00 | $268.00 | $268.00 | 0 |
| 01:25 PM | $267.88 | Up $0.27 | $267.91 | $267.82 | 1,000 |
| 01:25 PM | $267.88 | Up $0.00 | $267.91 | $267.82 | 0 |
| 01:25 PM | $267.88 | Up $0.00 | $267.91 | $267.82 | 0 |
| 01:25 PM | $267.88 | Up $0.00 | $267.91 | $267.82 | 0 |
| 01:20 PM | $267.61 | Up $0.17 | $267.63 | $267.61 | 300 |
| 01:20 PM | $267.61 | Up $0.00 | $267.63 | $267.61 | 0 |
| 01:20 PM | $267.61 | Up $0.00 | $267.63 | $267.61 | 0 |
| 01:20 PM | $267.61 | Up $0.00 | $267.63 | $267.61 | 0 |
| 01:20 PM | $267.61 | Up $0.00 | $267.63 | $267.61 | 0 |
| 01:18 PM | $267.45 | Up $0.18 | $267.45 | $267.30 | 200 |
| 01:18 PM | $267.45 | Up $0.00 | $267.45 | $267.30 | 0 |
| 01:14 PM | $267.27 | Down $ -0.01 | $267.27 | $267.27 | 100 |
| 01:14 PM | $267.27 | Up $0.00 | $267.27 | $267.27 | 0 |
| 01:14 PM | $267.27 | Up $0.00 | $267.27 | $267.27 | 0 |
| 01:14 PM | $267.27 | Up $0.00 | $267.27 | $267.27 | 0 |
| 01:12 PM | $267.28 | Up $0.01 | $267.28 | $267.28 | 100 |
| 01:12 PM | $267.28 | Up $0.00 | $267.28 | $267.28 | 0 |
| 01:09 PM | $267.27 | Down $ -0.30 | $267.44 | $267.27 | 800 |
| 01:09 PM | $267.27 | Up $0.00 | $267.44 | $267.27 | 0 |
| 01:09 PM | $267.27 | Up $0.00 | $267.44 | $267.27 | 0 |
| 01:04 PM | $267.57 | Up $0.06 | $267.57 | $267.57 | 100 |
| 01:04 PM | $267.57 | Up $0.00 | $267.57 | $267.57 | 0 |
| 01:04 PM | $267.57 | Up $0.00 | $267.57 | $267.57 | 0 |
| 01:04 PM | $267.57 | Up $0.00 | $267.57 | $267.57 | 0 |
| 01:04 PM | $267.57 | Up $0.00 | $267.57 | $267.57 | 0 |
| 12:57 PM | $267.51 | Down $ -0.11 | $267.51 | $267.51 | 100 |
| 12:57 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:57 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:57 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:57 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:57 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:57 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:56 PM | $267.62 | Down $ -0.19 | $267.62 | $267.62 | 100 |
| 12:52 PM | $267.81 | Up $0.30 | $267.81 | $267.81 | 100 |
| 12:52 PM | $267.81 | Up $0.00 | $267.81 | $267.81 | 0 |
| 12:52 PM | $267.81 | Up $0.00 | $267.81 | $267.81 | 0 |
| 12:52 PM | $267.81 | Up $0.00 | $267.81 | $267.81 | 0 |
| 12:43 PM | $267.51 | Down $ -0.16 | $267.51 | $267.51 | 100 |
| 12:43 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:43 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:43 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:43 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:43 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:43 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:43 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:43 PM | $267.51 | Up $0.00 | $267.51 | $267.51 | 0 |
| 12:34 PM | $267.67 | Up $0.55 | $267.67 | $267.45 | 300 |
| 12:34 PM | $267.67 | Up $0.00 | $267.67 | $267.45 | 0 |
| 12:34 PM | $267.67 | Up $0.00 | $267.67 | $267.45 | 0 |
| 12:34 PM | $267.67 | Up $0.00 | $267.67 | $267.45 | 0 |
| 12:34 PM | $267.67 | Up $0.00 | $267.67 | $267.45 | 0 |
| 12:34 PM | $267.67 | Up $0.00 | $267.67 | $267.45 | 0 |
| 12:34 PM | $267.67 | Up $0.00 | $267.67 | $267.45 | 0 |
| 12:34 PM | $267.67 | Up $0.00 | $267.67 | $267.45 | 0 |
| 12:34 PM | $267.67 | Up $0.00 | $267.67 | $267.45 | 0 |
| 12:33 PM | $267.12 | Down $ -0.07 | $267.29 | $267.12 | 300 |
| 12:12 PM | $267.19 | Down $ -0.16 | $267.23 | $267.19 | 600 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:12 PM | $267.19 | Up $0.00 | $267.23 | $267.19 | 0 |
| 12:11 PM | $267.35 | Down $0.00 | $267.37 | $267.31 | 1,200 |
| 12:08 PM | $267.36 | Up $0.00 | $267.36 | $267.36 | 200 |
| 12:08 PM | $267.36 | Up $0.00 | $267.36 | $267.36 | 0 |
| 12:08 PM | $267.36 | Up $0.00 | $267.36 | $267.36 | 0 |
| 12:03 PM | $267.35 | Up $0.00 | $267.35 | $267.35 | 400 |
| 12:03 PM | $267.35 | Up $0.00 | $267.35 | $267.35 | 0 |
| 12:03 PM | $267.35 | Up $0.00 | $267.35 | $267.35 | 0 |
| 12:03 PM | $267.35 | Up $0.00 | $267.35 | $267.35 | 0 |
| 12:03 PM | $267.35 | Up $0.00 | $267.35 | $267.35 | 0 |
| 12:01 PM | $267.35 | Up $0.00 | $267.35 | $267.35 | 100 |
| 12:01 PM | $267.35 | Up $0.00 | $267.35 | $267.35 | 0 |
| 12:00 PM | $267.35 | Down $ -0.19 | $267.51 | $267.17 | 1,900 |
| 11:58 AM | $267.54 | Up $0.17 | $267.54 | $267.54 | 100 |
| 11:58 AM | $267.54 | Up $0.00 | $267.54 | $267.54 | 0 |
| 11:57 AM | $267.37 | Down $ -0.23 | $267.53 | $267.37 | 1,000 |
| 11:50 AM | $267.60 | Down $ -0.34 | $268.08 | $267.60 | 3,000 |
| 11:50 AM | $267.60 | Up $0.00 | $268.08 | $267.60 | 0 |
| 11:50 AM | $267.60 | Up $0.00 | $268.08 | $267.60 | 0 |
| 11:50 AM | $267.60 | Up $0.00 | $268.08 | $267.60 | 0 |
| 11:50 AM | $267.60 | Up $0.00 | $268.08 | $267.60 | 0 |
| 11:50 AM | $267.60 | Up $0.00 | $268.08 | $267.60 | 0 |
| 11:50 AM | $267.60 | Up $0.00 | $268.08 | $267.60 | 0 |
| 11:48 AM | $267.94 | Up $0.01 | $267.94 | $267.94 | 100 |
| 11:48 AM | $267.94 | Up $0.00 | $267.94 | $267.94 | 0 |
| 11:45 AM | $267.93 | Up $0.00 | $267.93 | $267.93 | 100 |
| 11:45 AM | $267.93 | Up $0.00 | $267.93 | $267.93 | 0 |
| 11:45 AM | $267.93 | Up $0.00 | $267.93 | $267.93 | 0 |
| 11:42 AM | $267.93 | Up $0.03 | $267.93 | $267.93 | 200 |
| 11:42 AM | $267.93 | Up $0.00 | $267.93 | $267.93 | 0 |
| 11:42 AM | $267.93 | Up $0.00 | $267.93 | $267.93 | 0 |
| 11:41 AM | $267.90 | Up $0.17 | $267.90 | $267.90 | 400 |
| 11:34 AM | $267.73 | Down $ -0.17 | $267.73 | $267.73 | 100 |
| 11:34 AM | $267.73 | Up $0.00 | $267.73 | $267.73 | 0 |
| 11:34 AM | $267.73 | Up $0.00 | $267.73 | $267.73 | 0 |
| 11:34 AM | $267.73 | Up $0.00 | $267.73 | $267.73 | 0 |
| 11:34 AM | $267.73 | Up $0.00 | $267.73 | $267.73 | 0 |
| 11:34 AM | $267.73 | Up $0.00 | $267.73 | $267.73 | 0 |
| 11:34 AM | $267.73 | Up $0.00 | $267.73 | $267.73 | 0 |
| 11:31 AM | $267.90 | Down $ -0.15 | $267.90 | $267.90 | 300 |
| 11:31 AM | $267.90 | Up $0.00 | $267.90 | $267.90 | 0 |
| 11:31 AM | $267.90 | Up $0.00 | $267.90 | $267.90 | 0 |
| 11:25 AM | $268.05 | Up $0.55 | $268.05 | $267.83 | 300 |
| 11:25 AM | $268.05 | Up $0.00 | $268.05 | $267.83 | 0 |
| 11:25 AM | $268.05 | Up $0.00 | $268.05 | $267.83 | 0 |
| 11:25 AM | $268.05 | Up $0.00 | $268.05 | $267.83 | 0 |
| 11:25 AM | $268.05 | Up $0.00 | $268.05 | $267.83 | 0 |
| 11:25 AM | $268.05 | Up $0.00 | $268.05 | $267.83 | 0 |
| 11:23 AM | $267.50 | Down $ -0.56 | $268.06 | $267.50 | 700 |
| 11:23 AM | $267.50 | Up $0.00 | $268.06 | $267.50 | 0 |
| 11:17 AM | $268.06 | Up $0.17 | $268.06 | $268.06 | 100 |
| 11:17 AM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 11:17 AM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 11:17 AM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 11:17 AM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 11:17 AM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 11:13 AM | $267.89 | Down $ -0.07 | $268.04 | $267.89 | 200 |
| 11:13 AM | $267.89 | Up $0.00 | $268.04 | $267.89 | 0 |
| 11:13 AM | $267.89 | Up $0.00 | $268.04 | $267.89 | 0 |
| 11:13 AM | $267.89 | Up $0.00 | $268.04 | $267.89 | 0 |
| 11:06 AM | $267.96 | Up $0.22 | $267.96 | $267.87 | 400 |
| 11:06 AM | $267.96 | Up $0.00 | $267.96 | $267.87 | 0 |
| 11:06 AM | $267.96 | Up $0.00 | $267.96 | $267.87 | 0 |
| 11:06 AM | $267.96 | Up $0.00 | $267.96 | $267.87 | 0 |
| 11:06 AM | $267.96 | Up $0.00 | $267.96 | $267.87 | 0 |
| 11:06 AM | $267.96 | Up $0.00 | $267.96 | $267.87 | 0 |
| 11:06 AM | $267.96 | Up $0.00 | $267.96 | $267.87 | 0 |
| 11:05 AM | $267.74 | Down $ -0.03 | $267.74 | $267.74 | 100 |
| 11:04 AM | $267.77 | Down $ -0.23 | $268.17 | $267.77 | 300 |
| 10:59 AM | $268.00 | Down $ -0.19 | $268.16 | $268.00 | 300 |
| 10:59 AM | $268.00 | Up $0.00 | $268.16 | $268.00 | 0 |
| 10:59 AM | $268.00 | Up $0.00 | $268.16 | $268.00 | 0 |
| 10:59 AM | $268.00 | Up $0.00 | $268.16 | $268.00 | 0 |
| 10:59 AM | $268.00 | Up $0.00 | $268.16 | $268.00 | 0 |
| 10:58 AM | $268.19 | Down $ -0.08 | $268.19 | $268.19 | 100 |
| 10:56 AM | $268.27 | Down $ -0.24 | $268.44 | $268.27 | 200 |
| 10:56 AM | $268.27 | Up $0.00 | $268.44 | $268.27 | 0 |
| 10:55 AM | $268.51 | Down $ -0.29 | $268.68 | $268.51 | 400 |
| 10:52 AM | $268.80 | Down $ -0.17 | $268.80 | $268.80 | 100 |
| 10:52 AM | $268.80 | Up $0.00 | $268.80 | $268.80 | 0 |
| 10:52 AM | $268.80 | Up $0.00 | $268.80 | $268.80 | 0 |
| 10:49 AM | $268.97 | Down $ -0.16 | $269.12 | $268.97 | 300 |
| 10:49 AM | $268.97 | Up $0.00 | $269.12 | $268.97 | 0 |
| 10:49 AM | $268.97 | Up $0.00 | $269.12 | $268.97 | 0 |
| 10:45 AM | $269.13 | Up $0.00 | $269.13 | $269.13 | 200 |
| 10:45 AM | $269.13 | Up $0.00 | $269.13 | $269.13 | 0 |
| 10:45 AM | $269.13 | Up $0.00 | $269.13 | $269.13 | 0 |
| 10:45 AM | $269.13 | Up $0.00 | $269.13 | $269.13 | 0 |
| 10:43 AM | $269.13 | Down $ -0.35 | $269.30 | $269.13 | 200 |
| 10:43 AM | $269.13 | Up $0.00 | $269.30 | $269.13 | 0 |
| 10:40 AM | $269.48 | Down $ -0.31 | $269.78 | $269.38 | 700 |
| 10:40 AM | $269.48 | Up $0.00 | $269.78 | $269.38 | 0 |
| 10:40 AM | $269.48 | Up $0.00 | $269.78 | $269.38 | 0 |
| 10:34 AM | $269.79 | Up $0.17 | $269.79 | $269.79 | 100 |
| 10:34 AM | $269.79 | Up $0.00 | $269.79 | $269.79 | 0 |
| 10:34 AM | $269.79 | Up $0.00 | $269.79 | $269.79 | 0 |
| 10:34 AM | $269.79 | Up $0.00 | $269.79 | $269.79 | 0 |
| 10:34 AM | $269.79 | Up $0.00 | $269.79 | $269.79 | 0 |
| 10:34 AM | $269.79 | Up $0.00 | $269.79 | $269.79 | 0 |
| 10:32 AM | $269.62 | Down $ -0.16 | $269.62 | $269.62 | 100 |
| 10:32 AM | $269.62 | Up $0.00 | $269.62 | $269.62 | 0 |
| 10:31 AM | $269.78 | Up $0.18 | $269.78 | $269.78 | 100 |
| 10:29 AM | $269.60 | Down $ -0.32 | $269.77 | $269.60 | 200 |
| 10:29 AM | $269.60 | Up $0.00 | $269.77 | $269.60 | 0 |
| 10:28 AM | $269.92 | Up $0.12 | $269.92 | $269.92 | 100 |
| 10:24 AM | $269.80 | Down $ -0.01 | $269.80 | $269.69 | 200 |
| 10:24 AM | $269.80 | Up $0.00 | $269.80 | $269.69 | 0 |
| 10:24 AM | $269.80 | Up $0.00 | $269.80 | $269.69 | 0 |
| 10:24 AM | $269.80 | Up $0.00 | $269.80 | $269.69 | 0 |
| 10:23 AM | $269.81 | Down $ -0.63 | $270.34 | $269.81 | 600 |
| 10:22 AM | $270.44 | Down $ -0.02 | $270.44 | $270.44 | 300 |
| 10:21 AM | $270.46 | Down $ -0.15 | $270.61 | $270.46 | 300 |
| 10:18 AM | $270.61 | Up $0.06 | $270.61 | $270.61 | 100 |
| 10:18 AM | $270.61 | Up $0.00 | $270.61 | $270.61 | 0 |
| 10:18 AM | $270.61 | Up $0.00 | $270.61 | $270.61 | 0 |
| 10:17 AM | $270.55 | Down $ -0.18 | $270.71 | $270.55 | 500 |
| 10:15 AM | $270.73 | Up $0.10 | $270.73 | $270.73 | 100 |
| 10:15 AM | $270.73 | Up $0.00 | $270.73 | $270.73 | 0 |
| 10:10 AM | $270.63 | Up $0.11 | $270.64 | $270.63 | 300 |
| 10:10 AM | $270.63 | Up $0.00 | $270.64 | $270.63 | 0 |
| 10:10 AM | $270.63 | Up $0.00 | $270.64 | $270.63 | 0 |
| 10:10 AM | $270.63 | Up $0.00 | $270.64 | $270.63 | 0 |
| 10:10 AM | $270.63 | Up $0.00 | $270.64 | $270.63 | 0 |
| 10:08 AM | $270.52 | Up $0.16 | $270.52 | $270.52 | 100 |
| 10:08 AM | $270.52 | Up $0.00 | $270.52 | $270.52 | 0 |
| 10:06 AM | $270.36 | Down $ -0.23 | $270.48 | $270.36 | 300 |
| 10:06 AM | $270.36 | Up $0.00 | $270.48 | $270.36 | 0 |
| 10:03 AM | $270.59 | Up $0.23 | $270.61 | $270.54 | 300 |
| 10:03 AM | $270.59 | Up $0.00 | $270.61 | $270.54 | 0 |
| 10:03 AM | $270.59 | Up $0.00 | $270.61 | $270.54 | 0 |
| 10:02 AM | $270.36 | Down $ -0.13 | $270.36 | $270.36 | 100 |
| 10:01 AM | $270.49 | Down $ -0.71 | $271.13 | $270.49 | 2,000 |
| 09:58 AM | $271.20 | Up $0.32 | $271.20 | $271.01 | 300 |
| 09:58 AM | $271.20 | Up $0.00 | $271.20 | $271.01 | 0 |
| 09:58 AM | $271.20 | Up $0.00 | $271.20 | $271.01 | 0 |
| 09:57 AM | $270.88 | Up $0.34 | $270.88 | $270.54 | 400 |
| 09:56 AM | $270.54 | Up $0.01 | $270.55 | $270.54 | 400 |
| 09:55 AM | $270.53 | Up $0.00 | $270.54 | $270.53 | 900 |
| 09:53 AM | $270.53 | Up $0.06 | $270.53 | $270.53 | 100 |
| 09:53 AM | $270.53 | Up $0.00 | $270.53 | $270.53 | 0 |
| 09:52 AM | $270.47 | Up $0.19 | $270.47 | $270.47 | 100 |
| 09:51 AM | $270.28 | Up $0.17 | $270.28 | $270.28 | 100 |
| 09:50 AM | $270.11 | Down $ -0.02 | $270.11 | $269.96 | 500 |
| 09:49 AM | $270.13 | Down $ -0.33 | $270.41 | $269.96 | 1,400 |
| 09:46 AM | $270.46 | Up $0.20 | $270.46 | $270.13 | 400 |
| 09:46 AM | $270.46 | Up $0.00 | $270.46 | $270.13 | 0 |
| 09:46 AM | $270.46 | Up $0.00 | $270.46 | $270.13 | 0 |
| 09:45 AM | $270.26 | Down $ -0.09 | $270.68 | $270.26 | 2,100 |
| 09:43 AM | $270.35 | Down $ -0.50 | $270.68 | $270.35 | 300 |
| 09:43 AM | $270.35 | Up $0.00 | $270.68 | $270.35 | 0 |
| 09:31 AM | $270.85 | Down $ -0.51 | $270.85 | $270.85 | 100 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:31 AM | $270.85 | Up $0.00 | $270.85 | $270.85 | 0 |
| 09:30 AM | $271.36 | Up $1.09 | $271.37 | $271.36 | 300 |
| Previous close | $270.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $267.52 | $267.42 | $268.27 | $266.26 | 129,900 |
| 05/06/2025 | $270.27 | $270.07 | $272.52 | $269.47 | 84,100 |
| 04/06/2025 | $269.31 | $272.93 | $274.16 | $269.18 | 153,600 |
| 03/06/2025 | $275.83 | $276.14 | $276.48 | $274.88 | 86,400 |
| 02/06/2025 | $280.39 | $278.00 | $280.84 | $277.94 | 88,700 |
| 30/05/2025 | $276.30 | $277.80 | $278.49 | $276.01 | 346,600 |
| 29/05/2025 | $275.76 | $276.49 | $278.13 | $275.72 | 71,800 |
| 28/05/2025 | $276.50 | $277.62 | $277.91 | $275.28 | 111,000 |
| 27/05/2025 | $275.56 | $277.41 | $278.34 | $275.51 | 95,300 |
| 26/05/2025 | $270.66 | $271.41 | $272.00 | $269.96 | 29,000 |
| 23/05/2025 | $270.19 | $268.60 | $271.64 | $268.60 | 77,500 |
| 22/05/2025 | $268.07 | $267.28 | $268.37 | $266.48 | 131,300 |
| 21/05/2025 | $266.99 | $266.58 | $267.42 | $265.19 | 118,500 |
| 20/05/2025 | $267.37 | $266.87 | $268.17 | $266.33 | 116,100 |
| 16/05/2025 | $263.79 | $260.68 | $264.06 | $260.51 | 108,400 |
| 15/05/2025 | $261.40 | $259.11 | $261.52 | $259.11 | 129,600 |
| 14/05/2025 | $255.91 | $256.47 | $256.98 | $255.57 | 79,500 |
| 13/05/2025 | $257.21 | $258.23 | $258.52 | $255.74 | 86,000 |
| 12/05/2025 | $257.92 | $258.71 | $259.27 | $257.53 | 69,600 |
| 09/05/2025 | $262.81 | $262.94 | $263.24 | $261.06 | 52,900 |
| 08/05/2025 | $264.16 | $265.41 | $265.41 | $262.19 | 123,200 |
| 07/05/2025 | $271.97 | $271.37 | $272.23 | $269.15 | 125,900 |
| 06/05/2025 | $269.55 | $270.08 | $271.27 | $268.97 | 113,300 |
| 05/05/2025 | $267.66 | $266.84 | $269.12 | $266.40 | 62,400 |
| 02/05/2025 | $266.78 | $265.21 | $266.80 | $263.82 | 69,800 |
| 01/05/2025 | $266.25 | $267.73 | $267.87 | $265.72 | 55,000 |
| 30/04/2025 | $268.60 | $262.37 | $269.53 | $261.86 | 161,100 |
| 29/04/2025 | $262.29 | $261.05 | $262.84 | $260.68 | 53,900 |
| 28/04/2025 | $261.30 | $261.45 | $262.07 | $260.60 | 67,000 |
| 25/04/2025 | $260.19 | $259.65 | $260.70 | $258.79 | 60,200 |
Graphs are not available, please refer to the detailed table