Find a quote
Automatic Data Processing
303.57 Up 0.00 (0.00 %)
Delayed : 2025/05/02 19:02:54
- Previous close $303.57
- Opening $301.02
- Today High $305.06
- Today Low $300.09
- Price Bid $303.23
- Price Ask $303.23
- 52 Weeks High $322.84
- 52 Weeks Low $231.27
- Size Bid 14
- Size Ask 1
- Volume 1,720,851
Fundamentals
- P/E Ratio : 30.54
- Earnings/Share : 6.41
- Dividends/Share : $1.54
- Current Div. Yield : 2.03
- Market Cap (M) : 123,225.97
- Shares Out (M) : 405.92
- Exchange : XNAS
- Ex Dividend Date : 2025/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $303.57 | Up $0.05 | $303.57 | $303.40 | 253,796 |
| 03:59 PM | $303.52 | Down $ -0.12 | $303.85 | $303.52 | 24,146 |
| 03:58 PM | $303.64 | Down $ -0.31 | $303.87 | $303.62 | 9,354 |
| 03:57 PM | $303.95 | Up $0.21 | $303.95 | $303.76 | 4,800 |
| 03:56 PM | $303.74 | Down $ -0.10 | $303.85 | $303.64 | 4,675 |
| 03:55 PM | $303.84 | Down $ -0.47 | $304.16 | $303.78 | 2,966 |
| 03:54 PM | $304.31 | Down $ -0.54 | $305.00 | $304.29 | 5,223 |
| 03:53 PM | $304.85 | Up $0.27 | $304.85 | $304.64 | 801 |
| 03:52 PM | $304.58 | Up $0.08 | $304.58 | $304.50 | 500 |
| 03:51 PM | $304.50 | Up $0.15 | $304.50 | $304.23 | 1,567 |
| 03:50 PM | $304.35 | Up $0.24 | $304.40 | $304.19 | 1,415 |
| 03:49 PM | $304.11 | Down $ -0.08 | $304.15 | $304.04 | 1,155 |
| 03:48 PM | $304.19 | Down $ -0.13 | $304.19 | $304.19 | 100 |
| 03:47 PM | $304.33 | Down $ -0.23 | $304.52 | $304.33 | 1,031 |
| 03:46 PM | $304.55 | Down $ -0.26 | $304.55 | $304.55 | 300 |
| 03:45 PM | $304.81 | Down $ -0.12 | $304.81 | $304.81 | 100 |
| 03:44 PM | $304.93 | Up $0.06 | $304.93 | $304.92 | 200 |
| 03:43 PM | $304.86 | Down $ -0.08 | $304.95 | $304.86 | 5,052 |
| 03:40 PM | $304.95 | Down $ -0.04 | $304.95 | $304.90 | 375 |
| 03:40 PM | $304.95 | Up $0.00 | $304.95 | $304.90 | 0 |
| 03:40 PM | $304.95 | Up $0.00 | $304.95 | $304.90 | 0 |
| 03:39 PM | $304.99 | Down $ -0.02 | $305.01 | $304.94 | 6,796 |
| 03:38 PM | $305.01 | Up $0.26 | $305.01 | $304.86 | 8,293 |
| 03:37 PM | $304.75 | Up $0.10 | $304.75 | $304.74 | 300 |
| 03:36 PM | $304.65 | Down $ -0.15 | $304.73 | $304.65 | 779 |
| 03:35 PM | $304.80 | Up $0.26 | $304.80 | $304.57 | 1,200 |
| 03:34 PM | $304.54 | Down $ -0.07 | $304.54 | $304.51 | 400 |
| 03:33 PM | $304.61 | Down $ -0.05 | $304.61 | $304.61 | 100 |
| 03:31 PM | $304.66 | Down $ -0.02 | $304.66 | $304.66 | 100 |
| 03:31 PM | $304.66 | Up $0.00 | $304.66 | $304.66 | 0 |
| 03:30 PM | $304.68 | Up $0.09 | $304.68 | $304.52 | 437 |
| 03:29 PM | $304.59 | Down $ -0.08 | $304.67 | $304.54 | 800 |
| 03:28 PM | $304.67 | Up $0.01 | $304.67 | $304.61 | 300 |
| 03:26 PM | $304.66 | Up $0.06 | $304.68 | $304.58 | 690 |
| 03:26 PM | $304.66 | Up $0.00 | $304.68 | $304.58 | 0 |
| 03:23 PM | $304.61 | Down $ -0.01 | $304.71 | $304.61 | 589 |
| 03:23 PM | $304.61 | Up $0.00 | $304.71 | $304.61 | 0 |
| 03:23 PM | $304.61 | Up $0.00 | $304.71 | $304.61 | 0 |
| 03:22 PM | $304.62 | Down $ -0.06 | $304.78 | $304.62 | 1,400 |
| 03:21 PM | $304.68 | Up $0.06 | $304.72 | $304.68 | 200 |
| 03:20 PM | $304.62 | Up $0.18 | $304.62 | $304.62 | 105 |
| 03:19 PM | $304.44 | Up $0.12 | $304.44 | $304.42 | 200 |
| 03:18 PM | $304.33 | Up $0.05 | $304.33 | $304.33 | 100 |
| 03:17 PM | $304.28 | Down $ -0.06 | $304.28 | $304.28 | 100 |
| 03:16 PM | $304.34 | Up $0.03 | $304.34 | $304.34 | 100 |
| 03:15 PM | $304.30 | Up $0.24 | $304.30 | $304.30 | 200 |
| 03:13 PM | $304.07 | Up $0.05 | $304.07 | $304.07 | 104 |
| 03:13 PM | $304.07 | Up $0.00 | $304.07 | $304.07 | 0 |
| 03:12 PM | $304.02 | Down $ -0.10 | $304.17 | $303.97 | 1,568 |
| 03:11 PM | $304.12 | Down $ -0.05 | $304.17 | $304.08 | 300 |
| 03:09 PM | $304.17 | Up $0.00 | $304.17 | $304.17 | 9,910 |
| 03:09 PM | $304.17 | Up $0.00 | $304.17 | $304.17 | 0 |
| 03:08 PM | $304.16 | Up $0.08 | $304.16 | $304.06 | 1,160 |
| 03:07 PM | $304.09 | Up $0.13 | $304.09 | $304.05 | 302 |
| 03:06 PM | $303.96 | Up $0.09 | $303.96 | $303.96 | 100 |
| 03:05 PM | $303.87 | Down $ -0.13 | $303.87 | $303.87 | 110 |
| 03:04 PM | $304.00 | Down $ -0.09 | $304.00 | $304.00 | 100 |
| 03:02 PM | $304.09 | Up $0.13 | $304.09 | $304.09 | 100 |
| 03:02 PM | $304.09 | Up $0.00 | $304.09 | $304.09 | 0 |
| 03:01 PM | $303.96 | Down $ -0.15 | $304.09 | $303.96 | 404 |
| 02:56 PM | $304.11 | Down $ -0.05 | $304.11 | $304.11 | 300 |
| 02:56 PM | $304.11 | Up $0.00 | $304.11 | $304.11 | 0 |
| 02:56 PM | $304.11 | Up $0.00 | $304.11 | $304.11 | 0 |
| 02:56 PM | $304.11 | Up $0.00 | $304.11 | $304.11 | 0 |
| 02:56 PM | $304.11 | Up $0.00 | $304.11 | $304.11 | 0 |
| 02:55 PM | $304.16 | Up $0.30 | $304.16 | $304.10 | 300 |
| 02:53 PM | $303.86 | Down $ -0.05 | $303.88 | $303.85 | 313 |
| 02:53 PM | $303.86 | Up $0.00 | $303.88 | $303.85 | 0 |
| 02:52 PM | $303.91 | Up $0.04 | $303.91 | $303.91 | 100 |
| 02:51 PM | $303.87 | Up $0.13 | $303.87 | $303.87 | 100 |
| 02:50 PM | $303.74 | Down $ -0.25 | $303.92 | $303.74 | 474 |
| 02:49 PM | $303.99 | Down $ -0.14 | $304.06 | $303.95 | 1,040 |
| 02:48 PM | $304.14 | Down $ -0.20 | $304.34 | $304.11 | 1,200 |
| 02:47 PM | $304.34 | Down $ -0.04 | $304.37 | $304.25 | 728 |
| 02:46 PM | $304.37 | Up $0.00 | $304.38 | $304.37 | 332 |
| 02:45 PM | $304.37 | Up $0.00 | $304.37 | $304.31 | 212 |
| 02:44 PM | $304.37 | Up $0.04 | $304.39 | $304.37 | 888 |
| 02:43 PM | $304.33 | Up $0.07 | $304.33 | $304.33 | 352 |
| 02:42 PM | $304.26 | Down $ -0.05 | $304.26 | $304.26 | 100 |
| 02:40 PM | $304.31 | Up $0.10 | $304.31 | $304.31 | 100 |
| 02:40 PM | $304.31 | Up $0.00 | $304.31 | $304.31 | 0 |
| 02:39 PM | $304.21 | Down $ -0.18 | $304.22 | $304.21 | 200 |
| 02:38 PM | $304.39 | Down $ -0.01 | $304.39 | $304.39 | 100 |
| 02:37 PM | $304.40 | Up $0.13 | $304.40 | $304.40 | 100 |
| 02:36 PM | $304.27 | Up $0.06 | $304.31 | $304.27 | 300 |
| 02:35 PM | $304.22 | Down $ -0.11 | $304.22 | $304.22 | 100 |
| 02:34 PM | $304.33 | Up $0.01 | $304.33 | $304.33 | 100 |
| 02:33 PM | $304.32 | Up $0.04 | $304.42 | $304.32 | 300 |
| 02:32 PM | $304.28 | Down $ -0.07 | $304.28 | $304.27 | 414 |
| 02:31 PM | $304.35 | Up $0.12 | $304.35 | $304.35 | 101 |
| 02:30 PM | $304.23 | Up $0.18 | $304.28 | $304.04 | 1,185 |
| 02:29 PM | $304.05 | Up $0.09 | $304.05 | $303.94 | 200 |
| 02:28 PM | $303.96 | Up $0.00 | $303.96 | $303.87 | 541 |
| 02:27 PM | $303.96 | Up $0.09 | $303.96 | $303.96 | 200 |
| 02:26 PM | $303.87 | Up $0.01 | $303.87 | $303.86 | 430 |
| 02:24 PM | $303.86 | Down $ -0.02 | $303.86 | $303.86 | 200 |
| 02:24 PM | $303.86 | Up $0.00 | $303.86 | $303.86 | 0 |
| 02:22 PM | $303.88 | Up $0.05 | $303.88 | $303.79 | 425 |
| 02:22 PM | $303.88 | Up $0.00 | $303.88 | $303.79 | 0 |
| 02:21 PM | $303.84 | Down $ -0.19 | $303.84 | $303.84 | 100 |
| 02:20 PM | $304.02 | Down $ -0.40 | $304.13 | $303.99 | 1,230 |
| 02:19 PM | $304.42 | Up $0.13 | $304.42 | $304.14 | 1,465 |
| 02:18 PM | $304.29 | Up $0.04 | $304.29 | $304.19 | 1,100 |
| 02:17 PM | $304.25 | Down $ -0.12 | $304.25 | $304.25 | 100 |
| 02:16 PM | $304.37 | Up $0.22 | $304.37 | $304.21 | 609 |
| 02:14 PM | $304.15 | Up $0.03 | $304.15 | $304.15 | 300 |
| 02:14 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:13 PM | $304.12 | Down $ -0.09 | $304.12 | $304.10 | 400 |
| 02:12 PM | $304.21 | Down $ -0.01 | $304.22 | $304.16 | 783 |
| 02:11 PM | $304.22 | Down $ -0.12 | $304.28 | $304.19 | 1,201 |
| 02:10 PM | $304.33 | Up $0.14 | $304.33 | $304.12 | 535 |
| 02:09 PM | $304.19 | Up $0.01 | $304.19 | $304.19 | 125 |
| 02:08 PM | $304.18 | Down $ -0.02 | $304.18 | $304.03 | 500 |
| 02:06 PM | $304.20 | Up $0.15 | $304.20 | $304.20 | 150 |
| 02:06 PM | $304.20 | Up $0.00 | $304.20 | $304.20 | 0 |
| 02:05 PM | $304.05 | Up $0.09 | $304.05 | $304.05 | 100 |
| 02:04 PM | $303.96 | Up $0.02 | $303.96 | $303.95 | 9,470 |
| 02:02 PM | $303.94 | Down $ -0.05 | $303.94 | $303.94 | 106 |
| 02:02 PM | $303.94 | Up $0.00 | $303.94 | $303.94 | 0 |
| 02:01 PM | $303.98 | Up $0.07 | $303.98 | $303.98 | 100 |
| 02:00 PM | $303.91 | Up $0.10 | $303.91 | $303.91 | 187 |
| 01:58 PM | $303.81 | Up $0.19 | $303.81 | $303.81 | 100 |
| 01:58 PM | $303.81 | Up $0.00 | $303.81 | $303.81 | 0 |
| 01:56 PM | $303.62 | Down $0.00 | $303.62 | $303.53 | 300 |
| 01:56 PM | $303.62 | Up $0.00 | $303.62 | $303.53 | 0 |
| 01:55 PM | $303.62 | Down $0.00 | $303.63 | $303.62 | 300 |
| 01:54 PM | $303.63 | Up $0.01 | $303.63 | $303.63 | 100 |
| 01:53 PM | $303.61 | Up $0.31 | $303.61 | $303.46 | 300 |
| 01:51 PM | $303.30 | Down $ -0.09 | $303.30 | $303.30 | 100 |
| 01:51 PM | $303.30 | Up $0.00 | $303.30 | $303.30 | 0 |
| 01:50 PM | $303.39 | Up $0.01 | $303.56 | $303.26 | 1,229 |
| 01:49 PM | $303.38 | Down $ -0.15 | $303.60 | $303.38 | 485 |
| 01:48 PM | $303.53 | Down $ -0.14 | $303.64 | $303.52 | 616 |
| 01:47 PM | $303.67 | Down $ -0.13 | $303.80 | $303.67 | 425 |
| 01:46 PM | $303.80 | Up $0.40 | $303.80 | $303.80 | 100 |
| 01:43 PM | $303.40 | Up $0.03 | $303.40 | $303.40 | 214 |
| 01:43 PM | $303.40 | Up $0.00 | $303.40 | $303.40 | 0 |
| 01:43 PM | $303.40 | Up $0.00 | $303.40 | $303.40 | 0 |
| 01:42 PM | $303.37 | Up $0.02 | $303.48 | $303.37 | 250 |
| 01:41 PM | $303.35 | Up $0.18 | $303.35 | $303.12 | 571 |
| 01:39 PM | $303.17 | Up $0.30 | $303.17 | $303.01 | 325 |
| 01:39 PM | $303.17 | Up $0.00 | $303.17 | $303.01 | 0 |
| 01:38 PM | $302.87 | Down $ -0.25 | $303.04 | $302.87 | 1,306 |
| 01:36 PM | $303.13 | Down $ -0.05 | $303.13 | $303.13 | 200 |
| 01:36 PM | $303.13 | Up $0.00 | $303.13 | $303.13 | 0 |
| 01:35 PM | $303.18 | Down $ -0.01 | $303.18 | $303.18 | 200 |
| 01:34 PM | $303.19 | Down $ -0.11 | $303.31 | $303.12 | 13,336 |
| 01:33 PM | $303.30 | Up $0.03 | $303.42 | $303.30 | 300 |
| 01:32 PM | $303.27 | Down $ -0.05 | $303.27 | $303.27 | 300 |
| 01:29 PM | $303.32 | Down $ -0.02 | $303.33 | $303.32 | 200 |
| 01:29 PM | $303.32 | Up $0.00 | $303.33 | $303.32 | 0 |
| 01:29 PM | $303.32 | Up $0.00 | $303.33 | $303.32 | 0 |
| 01:26 PM | $303.34 | Down $ -0.17 | $303.36 | $303.34 | 374 |
| 01:26 PM | $303.34 | Up $0.00 | $303.36 | $303.34 | 0 |
| 01:26 PM | $303.34 | Up $0.00 | $303.36 | $303.34 | 0 |
| 01:25 PM | $303.51 | Up $0.02 | $303.51 | $303.51 | 144 |
| 01:24 PM | $303.49 | Up $0.17 | $303.49 | $303.49 | 100 |
| 01:23 PM | $303.32 | Down $ -0.36 | $303.52 | $303.30 | 1,500 |
| 01:22 PM | $303.68 | Down $ -0.17 | $303.82 | $303.68 | 641 |
| 01:21 PM | $303.85 | Down $ -0.12 | $303.85 | $303.85 | 625 |
| 01:19 PM | $303.97 | Down $ -0.02 | $303.97 | $303.97 | 831 |
| 01:19 PM | $303.97 | Up $0.00 | $303.97 | $303.97 | 0 |
| 01:18 PM | $303.99 | Up $0.01 | $304.08 | $303.98 | 350 |
| 01:16 PM | $303.98 | Down $ -0.13 | $304.10 | $303.98 | 400 |
| 01:16 PM | $303.98 | Up $0.00 | $304.10 | $303.98 | 0 |
| 01:15 PM | $304.11 | Down $ -0.01 | $304.23 | $304.11 | 953 |
| 01:14 PM | $304.12 | Down $ -0.04 | $304.12 | $304.02 | 628 |
| 01:13 PM | $304.16 | Down $ -0.17 | $304.17 | $304.16 | 358 |
| 01:12 PM | $304.33 | Down $ -0.18 | $304.37 | $304.24 | 600 |
| 01:11 PM | $304.51 | Down $ -0.02 | $304.66 | $304.51 | 1,080 |
| 01:10 PM | $304.53 | Down $ -0.06 | $304.53 | $304.53 | 100 |
| 01:09 PM | $304.59 | Down $ -0.10 | $304.59 | $304.59 | 342 |
| 01:08 PM | $304.69 | Down $ -0.10 | $304.69 | $304.62 | 1,210 |
| 01:07 PM | $304.79 | Up $0.09 | $304.79 | $304.76 | 554 |
| 01:06 PM | $304.70 | Up $0.19 | $304.70 | $304.40 | 1,840 |
| 01:05 PM | $304.51 | Up $0.13 | $304.51 | $304.40 | 200 |
| 01:04 PM | $304.38 | Down $ -0.05 | $304.53 | $304.38 | 15,330 |
| 01:03 PM | $304.43 | Up $0.05 | $304.43 | $304.43 | 100 |
| 01:02 PM | $304.38 | Up $0.08 | $304.38 | $304.23 | 534 |
| 01:00 PM | $304.30 | Down $ -0.10 | $304.35 | $304.30 | 200 |
| 01:00 PM | $304.30 | Up $0.00 | $304.35 | $304.30 | 0 |
| 12:59 PM | $304.40 | Down $ -0.04 | $304.40 | $304.32 | 571 |
| 12:58 PM | $304.44 | Up $0.11 | $304.44 | $304.31 | 600 |
| 12:57 PM | $304.33 | Down $ -0.01 | $304.33 | $304.33 | 100 |
| 12:56 PM | $304.34 | Up $0.00 | $304.34 | $304.33 | 200 |
| 12:55 PM | $304.34 | Up $0.00 | $304.34 | $304.34 | 100 |
| 12:54 PM | $304.33 | Up $0.07 | $304.33 | $304.33 | 117 |
| 12:53 PM | $304.26 | Up $0.13 | $304.26 | $304.24 | 262 |
| 12:52 PM | $304.13 | Up $0.05 | $304.13 | $304.12 | 203 |
| 12:51 PM | $304.08 | Down $ -0.02 | $304.08 | $304.00 | 716 |
| 12:50 PM | $304.10 | Up $0.06 | $304.10 | $304.05 | 301 |
| 12:48 PM | $304.04 | Up $0.18 | $304.04 | $303.84 | 822 |
| 12:48 PM | $304.04 | Up $0.00 | $304.04 | $303.84 | 0 |
| 12:47 PM | $303.87 | Down $ -0.05 | $303.87 | $303.84 | 1,000 |
| 12:46 PM | $303.92 | Up $0.00 | $303.92 | $303.91 | 324 |
| 12:45 PM | $303.92 | Down $ -0.10 | $303.95 | $303.88 | 1,000 |
| 12:44 PM | $304.02 | Up $0.01 | $304.04 | $304.02 | 351 |
| 12:43 PM | $304.01 | Up $0.05 | $304.05 | $304.01 | 400 |
| 12:42 PM | $303.97 | Up $0.04 | $303.99 | $303.92 | 5,763 |
| 12:41 PM | $303.92 | Down $ -0.04 | $303.92 | $303.81 | 1,660 |
| 12:40 PM | $303.96 | Down $ -0.12 | $303.97 | $303.94 | 300 |
| 12:38 PM | $304.08 | Up $0.09 | $304.12 | $304.08 | 200 |
| 12:38 PM | $304.08 | Up $0.00 | $304.12 | $304.08 | 0 |
| 12:37 PM | $303.99 | Up $0.07 | $304.01 | $303.97 | 912 |
| 12:36 PM | $303.92 | Up $0.00 | $303.92 | $303.92 | 200 |
| 12:35 PM | $303.92 | Down $ -0.08 | $303.93 | $303.92 | 317 |
| 12:34 PM | $304.01 | Up $0.01 | $304.01 | $304.01 | 100 |
| 12:33 PM | $304.00 | Up $0.11 | $304.00 | $304.00 | 100 |
| 12:32 PM | $303.89 | Up $0.01 | $304.00 | $303.89 | 760 |
| 12:31 PM | $303.88 | Down $ -0.12 | $303.90 | $303.81 | 1,004 |
| 12:30 PM | $303.99 | Up $0.10 | $303.99 | $303.99 | 100 |
| 12:29 PM | $303.90 | Down $ -0.03 | $303.93 | $303.90 | 272 |
| 12:28 PM | $303.93 | Down $ -0.06 | $303.93 | $303.93 | 106 |
| 12:27 PM | $303.99 | Down $ -0.11 | $304.00 | $303.99 | 200 |
| 12:25 PM | $304.10 | Up $0.20 | $304.10 | $303.93 | 1,040 |
| 12:25 PM | $304.10 | Up $0.00 | $304.10 | $303.93 | 0 |
| 12:24 PM | $303.90 | Down $ -0.10 | $304.10 | $303.90 | 1,653 |
| 12:23 PM | $304.00 | Up $0.00 | $304.00 | $304.00 | 594 |
| 12:22 PM | $304.00 | Down $ -0.08 | $304.00 | $303.96 | 400 |
| 12:21 PM | $304.08 | Down $ -0.04 | $304.08 | $304.08 | 100 |
| 12:20 PM | $304.12 | Up $0.05 | $304.12 | $304.06 | 200 |
| 12:19 PM | $304.07 | Up $0.07 | $304.11 | $304.00 | 421 |
| 12:18 PM | $304.00 | Down $ -0.04 | $304.00 | $304.00 | 100 |
| 12:17 PM | $304.04 | Down $ -0.03 | $304.04 | $304.04 | 100 |
| 12:16 PM | $304.07 | Down $ -0.15 | $304.07 | $304.07 | 100 |
| 12:15 PM | $304.22 | Down $ -0.16 | $304.39 | $304.19 | 709 |
| 12:14 PM | $304.39 | Up $0.18 | $304.39 | $304.39 | 302 |
| 12:13 PM | $304.21 | Down $ -0.16 | $304.38 | $304.21 | 578 |
| 12:12 PM | $304.37 | Down $ -0.22 | $304.47 | $304.35 | 901 |
| 12:11 PM | $304.59 | Up $0.26 | $304.59 | $304.33 | 587 |
| 12:10 PM | $304.33 | Down $ -0.01 | $304.33 | $304.33 | 400 |
| 12:09 PM | $304.34 | Up $0.00 | $304.34 | $304.34 | 120 |
| 12:08 PM | $304.34 | Down $ -0.01 | $304.34 | $304.33 | 464 |
| 12:07 PM | $304.35 | Up $0.00 | $304.35 | $304.25 | 379 |
| 12:06 PM | $304.35 | Down $ -0.15 | $304.43 | $304.35 | 500 |
| 12:05 PM | $304.50 | Up $0.04 | $304.51 | $304.44 | 579 |
| 12:04 PM | $304.46 | Down $ -0.10 | $304.73 | $304.40 | 4,397 |
| 12:03 PM | $304.56 | Up $0.10 | $304.66 | $304.56 | 1,200 |
| 12:02 PM | $304.47 | Up $0.02 | $304.48 | $304.47 | 224 |
| 12:01 PM | $304.44 | Up $0.05 | $304.76 | $304.17 | 10,854 |
| 12:00 PM | $304.39 | Up $0.00 | $304.39 | $304.29 | 222 |
| 11:59 AM | $304.39 | Up $0.09 | $304.39 | $304.31 | 200 |
| 11:58 AM | $304.30 | Down $ -0.12 | $304.30 | $304.30 | 360 |
| 11:57 AM | $304.42 | Up $0.13 | $304.42 | $304.42 | 100 |
| 11:56 AM | $304.30 | Down $ -0.04 | $304.30 | $304.30 | 100 |
| 11:55 AM | $304.34 | Up $0.11 | $304.34 | $304.34 | 100 |
| 11:54 AM | $304.23 | Up $0.14 | $304.23 | $304.23 | 100 |
| 11:53 AM | $304.09 | Up $0.07 | $304.12 | $304.09 | 200 |
| 11:52 AM | $304.02 | Down $ -0.01 | $304.02 | $304.00 | 200 |
| 11:51 AM | $304.03 | Down $ -0.25 | $304.19 | $304.03 | 1,300 |
| 11:50 AM | $304.28 | Up $0.23 | $304.28 | $304.05 | 962 |
| 11:49 AM | $304.05 | Up $0.09 | $304.17 | $304.05 | 315 |
| 11:48 AM | $303.96 | Up $0.01 | $303.96 | $303.94 | 200 |
| 11:46 AM | $303.95 | Down $ -0.16 | $304.09 | $303.95 | 529 |
| 11:46 AM | $303.95 | Up $0.00 | $304.09 | $303.95 | 0 |
| 11:45 AM | $304.11 | Up $0.06 | $304.11 | $303.99 | 490 |
| 11:44 AM | $304.05 | Down $ -0.13 | $304.18 | $304.04 | 5,470 |
| 11:43 AM | $304.18 | Down $ -0.10 | $304.42 | $304.18 | 2,476 |
| 11:42 AM | $304.28 | Down $ -0.05 | $304.45 | $304.28 | 800 |
| 11:41 AM | $304.33 | Down $ -0.05 | $304.46 | $304.33 | 600 |
| 11:39 AM | $304.38 | Up $0.05 | $304.38 | $304.17 | 600 |
| 11:39 AM | $304.38 | Up $0.00 | $304.38 | $304.17 | 0 |
| 11:38 AM | $304.33 | Up $0.19 | $304.33 | $304.33 | 100 |
| 11:37 AM | $304.15 | Up $0.01 | $304.15 | $304.15 | 150 |
| 11:36 AM | $304.14 | Up $0.06 | $304.17 | $304.14 | 214 |
| 11:35 AM | $304.08 | Down $ -0.05 | $304.16 | $303.99 | 1,720 |
| 11:34 AM | $304.13 | Up $0.07 | $304.13 | $304.13 | 1,139 |
| 11:33 AM | $304.06 | Down $ -0.11 | $304.07 | $303.95 | 1,300 |
| 11:32 AM | $304.17 | Down $0.00 | $304.17 | $304.03 | 1,194 |
| 11:31 AM | $304.18 | Up $0.44 | $304.18 | $303.88 | 957 |
| 11:30 AM | $303.74 | Up $0.10 | $303.74 | $303.61 | 900 |
| 11:29 AM | $303.64 | Up $0.08 | $303.64 | $303.55 | 900 |
| 11:28 AM | $303.56 | Down $ -0.15 | $303.70 | $303.56 | 4,046 |
| 11:27 AM | $303.72 | Down $ -0.02 | $303.77 | $303.68 | 1,506 |
| 11:26 AM | $303.73 | Down $ -0.18 | $303.94 | $303.73 | 1,335 |
| 11:25 AM | $303.91 | Down $ -0.06 | $304.07 | $303.91 | 415 |
| 11:24 AM | $303.97 | Up $0.00 | $303.97 | $303.97 | 100 |
| 11:23 AM | $303.97 | Up $0.02 | $303.97 | $303.92 | 900 |
| 11:22 AM | $303.95 | Up $0.17 | $303.95 | $303.66 | 987 |
| 11:21 AM | $303.78 | Up $0.08 | $303.78 | $303.78 | 100 |
| 11:20 AM | $303.70 | Down $ -0.13 | $303.70 | $303.70 | 100 |
| 11:19 AM | $303.83 | Up $0.09 | $303.95 | $303.79 | 1,367 |
| 11:18 AM | $303.74 | Down $ -0.18 | $303.84 | $303.66 | 817 |
| 11:17 AM | $303.92 | Up $0.10 | $303.96 | $303.91 | 713 |
| 11:16 AM | $303.82 | Up $0.04 | $303.84 | $303.82 | 300 |
| 11:15 AM | $303.78 | Up $0.31 | $303.78 | $303.60 | 960 |
| 11:13 AM | $303.47 | Down $ -0.15 | $303.53 | $303.47 | 600 |
| 11:13 AM | $303.47 | Up $0.00 | $303.53 | $303.47 | 0 |
| 11:12 AM | $303.62 | Down $ -0.22 | $303.89 | $303.60 | 1,500 |
| 11:11 AM | $303.84 | Up $0.07 | $303.86 | $303.84 | 1,438 |
| 11:10 AM | $303.77 | Up $0.08 | $303.87 | $303.77 | 400 |
| 11:09 AM | $303.68 | Down $ -0.09 | $303.84 | $303.68 | 1,672 |
| 11:08 AM | $303.77 | Down $ -0.16 | $303.87 | $303.77 | 420 |
| 11:07 AM | $303.93 | Up $0.01 | $303.93 | $303.93 | 1,340 |
| 11:06 AM | $303.92 | Down $ -0.06 | $303.93 | $303.87 | 303 |
| 11:05 AM | $303.97 | Up $0.27 | $303.97 | $303.82 | 650 |
| 11:04 AM | $303.71 | Down $ -0.09 | $303.83 | $303.66 | 900 |
| 11:03 AM | $303.80 | Down $ -0.04 | $303.86 | $303.80 | 1,000 |
| 11:02 AM | $303.84 | Down $ -0.22 | $304.11 | $303.84 | 1,800 |
| 11:01 AM | $304.06 | Up $0.12 | $304.06 | $303.99 | 200 |
| 11:00 AM | $303.94 | Down $ -0.11 | $304.04 | $303.94 | 200 |
| 10:59 AM | $304.05 | Up $0.20 | $304.14 | $303.94 | 400 |
| 10:58 AM | $303.85 | Up $0.04 | $303.85 | $303.71 | 389 |
| 10:57 AM | $303.82 | Down $ -0.21 | $303.95 | $303.80 | 652 |
| 10:55 AM | $304.03 | Down $ -0.05 | $304.03 | $303.94 | 900 |
| 10:55 AM | $304.03 | Up $0.00 | $304.03 | $303.94 | 0 |
| 10:54 AM | $304.08 | Up $0.19 | $304.08 | $304.08 | 411 |
| 10:53 AM | $303.90 | Down $ -0.21 | $304.18 | $303.86 | 757 |
| 10:52 AM | $304.10 | Up $0.04 | $304.32 | $304.10 | 720 |
| 10:51 AM | $304.06 | Down $ -0.13 | $304.19 | $304.06 | 800 |
| 10:50 AM | $304.19 | Up $0.50 | $304.19 | $303.73 | 4,098 |
| 10:49 AM | $303.69 | Down $ -0.12 | $303.70 | $303.68 | 747 |
| 10:48 AM | $303.81 | Down $ -0.26 | $304.01 | $303.81 | 900 |
| 10:47 AM | $304.07 | Up $0.13 | $304.07 | $304.03 | 1,447 |
| 10:46 AM | $303.94 | Up $0.01 | $303.99 | $303.94 | 500 |
| 10:45 AM | $303.92 | Up $0.15 | $303.92 | $303.92 | 100 |
| 10:44 AM | $303.77 | Up $0.06 | $303.77 | $303.77 | 100 |
| 10:43 AM | $303.71 | Down $ -0.11 | $303.80 | $303.71 | 900 |
| 10:42 AM | $303.82 | Up $0.09 | $303.82 | $303.82 | 100 |
| 10:41 AM | $303.72 | Down $ -0.13 | $303.83 | $303.70 | 699 |
| 10:40 AM | $303.85 | Down $ -0.13 | $303.85 | $303.85 | 100 |
| 10:39 AM | $303.98 | Up $0.01 | $303.98 | $303.98 | 261 |
| 10:38 AM | $303.97 | Up $0.15 | $303.97 | $303.78 | 1,000 |
| 10:35 AM | $303.82 | Down $ -0.03 | $303.82 | $303.82 | 100 |
| 10:35 AM | $303.82 | Up $0.00 | $303.82 | $303.82 | 0 |
| 10:35 AM | $303.82 | Up $0.00 | $303.82 | $303.82 | 0 |
| 10:34 AM | $303.85 | Up $0.17 | $303.87 | $303.76 | 500 |
| 10:33 AM | $303.68 | Down $ -0.31 | $303.75 | $303.64 | 600 |
| 10:32 AM | $303.99 | Up $0.09 | $303.99 | $303.93 | 200 |
| 10:31 AM | $303.90 | Down $ -0.21 | $304.00 | $303.90 | 400 |
| 10:30 AM | $304.11 | Down $ -0.25 | $304.42 | $304.11 | 1,400 |
| 10:29 AM | $304.36 | Down $ -0.12 | $304.36 | $304.36 | 145 |
| 10:28 AM | $304.48 | Up $0.31 | $304.58 | $304.17 | 2,624 |
| 10:27 AM | $304.17 | Down $ -0.13 | $304.33 | $304.08 | 800 |
| 10:26 AM | $304.31 | Up $0.10 | $304.42 | $304.19 | 2,444 |
| 10:25 AM | $304.21 | Up $0.13 | $304.24 | $304.08 | 1,000 |
| 10:24 AM | $304.08 | Down $ -0.04 | $304.08 | $304.08 | 300 |
| 10:23 AM | $304.12 | Up $0.26 | $304.18 | $303.84 | 2,299 |
| 10:22 AM | $303.86 | Down $ -0.06 | $303.86 | $303.86 | 331 |
| 10:21 AM | $303.91 | Up $0.00 | $303.91 | $303.91 | 400 |
| 10:20 AM | $303.91 | Down $ -0.19 | $304.03 | $303.89 | 2,193 |
| 10:19 AM | $304.10 | Down $ -0.16 | $304.26 | $304.08 | 700 |
| 10:18 AM | $304.26 | Down $ -0.03 | $304.28 | $304.26 | 300 |
| 10:17 AM | $304.29 | Up $0.14 | $304.37 | $304.17 | 812 |
| 10:16 AM | $304.15 | Up $0.13 | $304.15 | $304.15 | 500 |
| 10:15 AM | $304.01 | Up $0.21 | $304.01 | $303.92 | 2,600 |
| 10:14 AM | $303.80 | Up $0.05 | $303.80 | $303.60 | 1,901 |
| 10:13 AM | $303.75 | Down $ -0.31 | $304.19 | $303.75 | 2,008 |
| 10:12 AM | $304.06 | Up $0.26 | $304.06 | $303.78 | 300 |
| 10:10 AM | $303.80 | Down $ -0.07 | $303.80 | $303.65 | 800 |
| 10:10 AM | $303.80 | Up $0.00 | $303.80 | $303.65 | 0 |
| 10:09 AM | $303.87 | Up $0.17 | $303.89 | $303.66 | 1,461 |
| 10:08 AM | $303.70 | Up $0.20 | $303.75 | $303.65 | 500 |
| 10:06 AM | $303.50 | Up $0.13 | $303.59 | $303.18 | 1,433 |
| 10:06 AM | $303.50 | Up $0.00 | $303.59 | $303.18 | 0 |
| 10:05 AM | $303.36 | Up $0.02 | $303.39 | $303.36 | 200 |
| 10:04 AM | $303.34 | Down $ -0.17 | $303.55 | $303.31 | 1,318 |
| 10:03 AM | $303.51 | Down $ -0.17 | $303.93 | $303.49 | 1,300 |
| 10:02 AM | $303.68 | Down $ -0.11 | $303.87 | $303.66 | 540 |
| 10:01 AM | $303.79 | Up $0.49 | $303.79 | $303.29 | 649 |
| 10:00 AM | $303.30 | Up $0.34 | $303.30 | $302.81 | 3,561 |
| 09:59 AM | $302.96 | Up $0.25 | $302.96 | $302.81 | 1,413 |
| 09:58 AM | $302.71 | Down $ -0.22 | $302.88 | $302.71 | 808 |
| 09:57 AM | $302.93 | Up $0.47 | $302.93 | $302.66 | 1,000 |
| 09:56 AM | $302.46 | Down $ -0.03 | $302.49 | $302.44 | 800 |
| 09:55 AM | $302.49 | Up $0.00 | $302.60 | $302.49 | 1,400 |
| 09:54 AM | $302.49 | Up $0.13 | $302.49 | $302.49 | 100 |
| 09:53 AM | $302.36 | Down $ -0.65 | $302.70 | $302.36 | 700 |
| 09:52 AM | $303.01 | Up $0.25 | $303.01 | $302.92 | 500 |
| 09:51 AM | $302.76 | Down $ -0.23 | $303.01 | $302.69 | 5,378 |
| 09:50 AM | $302.99 | Up $0.05 | $303.06 | $302.77 | 1,609 |
| 09:49 AM | $302.94 | Down $ -0.11 | $303.04 | $302.94 | 300 |
| 09:48 AM | $303.05 | Up $0.38 | $303.14 | $302.82 | 800 |
| 09:46 AM | $302.68 | Down $ -0.89 | $303.33 | $302.68 | 2,390 |
| 09:46 AM | $302.68 | Up $0.00 | $303.33 | $302.68 | 0 |
| 09:45 AM | $303.57 | Up $0.17 | $303.67 | $303.57 | 900 |
| 09:43 AM | $303.40 | Up $0.46 | $303.40 | $302.72 | 910 |
| 09:43 AM | $303.40 | Up $0.00 | $303.40 | $302.72 | 0 |
| 09:42 AM | $302.94 | Down $ -0.04 | $303.30 | $302.94 | 900 |
| 09:41 AM | $302.98 | Down $ -0.39 | $303.26 | $302.98 | 1,022 |
| 09:40 AM | $303.37 | Down $ -0.18 | $303.60 | $303.37 | 600 |
| 09:39 AM | $303.55 | Up $0.77 | $303.55 | $302.79 | 1,540 |
| 09:38 AM | $302.78 | Up $0.16 | $302.88 | $302.46 | 500 |
| 09:37 AM | $302.62 | Down $ -0.15 | $303.40 | $302.62 | 1,300 |
| 09:36 AM | $302.77 | Down $ -0.83 | $303.54 | $302.77 | 597 |
| 09:35 AM | $303.60 | Up $0.50 | $303.71 | $302.93 | 1,720 |
| 09:34 AM | $303.10 | Up $0.10 | $303.10 | $303.10 | 206 |
| 09:33 AM | $303.00 | Up $0.76 | $303.00 | $302.24 | 450 |
| 09:32 AM | $302.24 | Up $0.77 | $302.24 | $302.02 | 912 |
| 09:31 AM | $301.47 | Up $1.39 | $301.81 | $300.49 | 1,200 |
| 09:30 AM | $300.09 | Up $1.39 | $301.00 | $300.09 | 1,600 |
| Previous close | $298.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $303.57 | $304.29 | $305.01 | $302.87 | 481,335 |
| 01/05/2025 | $298.69 | $298.69 | $300.32 | $297.84 | 653,525 |
| 30/04/2025 | $300.36 | $298.00 | $301.36 | $296.55 | 478,581 |
| 29/04/2025 | $295.77 | $293.86 | $296.02 | $293.57 | 693,614 |
| 28/04/2025 | $293.57 | $292.06 | $294.21 | $290.40 | 577,563 |
| 25/04/2025 | $291.76 | $290.42 | $292.20 | $290.08 | 551,745 |
| 24/04/2025 | $294.55 | $293.14 | $294.86 | $292.72 | 813,330 |
| 23/04/2025 | $293.53 | $293.59 | $294.41 | $291.73 | 205,446 |
| 22/04/2025 | $292.89 | $293.57 | $295.51 | $289.73 | 815,757 |
| 21/04/2025 | $284.97 | $287.29 | $287.32 | $280.34 | 376,418 |
| 17/04/2025 | $293.28 | $294.02 | $296.10 | $292.96 | 657,275 |
| 16/04/2025 | $294.14 | $297.93 | $298.07 | $292.26 | 678,897 |
| 15/04/2025 | $298.06 | $300.52 | $300.71 | $297.80 | 719,881 |
| 14/04/2025 | $301.56 | $301.39 | $303.65 | $300.38 | 659,252 |
| 11/04/2025 | $299.54 | $295.46 | $301.39 | $295.44 | 928,176 |
| 10/04/2025 | $292.28 | $290.05 | $294.53 | $285.14 | 820,168 |
| 09/04/2025 | $294.50 | $274.57 | $295.69 | $274.49 | 768,303 |
| 08/04/2025 | $276.76 | $284.81 | $285.67 | $273.54 | 1,138,002 |
| 07/04/2025 | $281.22 | $279.56 | $284.96 | $277.80 | 1,029,385 |
| 04/04/2025 | $286.05 | $296.40 | $297.25 | $285.90 | 852,782 |
| 03/04/2025 | $305.48 | $307.31 | $308.93 | $304.71 | 425,653 |
| 02/04/2025 | $307.23 | $304.41 | $307.97 | $304.21 | 409,470 |
| 01/04/2025 | $306.54 | $306.31 | $306.80 | $304.47 | 454,047 |
| 31/03/2025 | $305.53 | $302.28 | $306.33 | $301.42 | 1,058,497 |
| 28/03/2025 | $300.83 | $304.05 | $304.13 | $300.66 | 778,263 |
| 27/03/2025 | $305.43 | $303.40 | $306.25 | $303.30 | 534,702 |
| 26/03/2025 | $302.41 | $304.02 | $304.89 | $301.96 | 702,328 |
| 25/03/2025 | $299.37 | $298.22 | $299.81 | $297.51 | 337,353 |
| 24/03/2025 | $298.89 | $299.58 | $299.79 | $298.44 | 738,092 |
| 21/03/2025 | $295.27 | $293.14 | $295.66 | $293.00 | 459,222 |
Graphs are not available, please refer to the detailed table