Find a quote
Broadridge Financial Solutions
238.04 Up 0.00 (0.00 %)
Delayed : 2025/05/22 20:00:00
- Previous close $238.04
- Opening $238.28
- Today High $238.95
- Today Low $236.88
- Price Bid $233.19
- Price Ask $233.19
- 52 Weeks High $247.01
- 52 Weeks Low $192.68
- Size Bid 1
- Size Ask 1
- Volume 394,659
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $238.04 | Up $0.07 | $238.04 | $237.91 | 91,562 |
| 03:59 PM | $237.97 | Up $0.11 | $237.99 | $237.79 | 9,209 |
| 03:58 PM | $237.86 | Down $ -0.17 | $238.03 | $237.86 | 3,892 |
| 03:57 PM | $238.03 | Up $0.15 | $238.03 | $237.92 | 2,977 |
| 03:56 PM | $237.88 | Down $ -0.15 | $238.13 | $237.78 | 4,946 |
| 03:55 PM | $238.03 | Down $ -0.26 | $238.20 | $237.96 | 1,826 |
| 03:54 PM | $238.29 | Down $ -0.27 | $238.54 | $238.29 | 625 |
| 03:53 PM | $238.56 | Down $ -0.13 | $238.74 | $238.54 | 1,169 |
| 03:52 PM | $238.69 | Up $0.13 | $238.70 | $238.56 | 1,103 |
| 03:51 PM | $238.56 | Up $0.11 | $238.65 | $238.50 | 1,800 |
| 03:50 PM | $238.45 | Down $ -0.27 | $238.73 | $238.45 | 1,833 |
| 03:49 PM | $238.72 | Up $0.10 | $238.77 | $238.63 | 1,501 |
| 03:48 PM | $238.61 | Up $0.13 | $238.70 | $238.48 | 1,396 |
| 03:47 PM | $238.48 | Down $ -0.06 | $238.59 | $238.47 | 300 |
| 03:46 PM | $238.54 | Down $ -0.02 | $238.59 | $238.51 | 1,000 |
| 03:45 PM | $238.56 | Down $ -0.05 | $238.61 | $238.50 | 1,417 |
| 03:44 PM | $238.61 | Down $ -0.06 | $238.63 | $238.61 | 200 |
| 03:43 PM | $238.67 | Down $ -0.06 | $238.69 | $238.67 | 1,001 |
| 03:42 PM | $238.73 | Down $ -0.02 | $238.73 | $238.73 | 248 |
| 03:41 PM | $238.75 | Down $ -0.06 | $238.75 | $238.75 | 100 |
| 03:40 PM | $238.81 | Up $0.06 | $238.81 | $238.71 | 340 |
| 03:39 PM | $238.75 | Down $ -0.05 | $238.75 | $238.73 | 305 |
| 03:38 PM | $238.80 | Down $ -0.05 | $238.83 | $238.74 | 2,694 |
| 03:37 PM | $238.85 | Up $0.00 | $238.86 | $238.85 | 400 |
| 03:36 PM | $238.85 | Up $0.05 | $238.85 | $238.80 | 200 |
| 03:35 PM | $238.80 | Up $0.01 | $238.80 | $238.80 | 100 |
| 03:34 PM | $238.79 | Down $ -0.01 | $238.79 | $238.79 | 100 |
| 03:33 PM | $238.80 | Down $ -0.09 | $238.82 | $238.80 | 427 |
| 03:31 PM | $238.89 | Up $0.04 | $238.89 | $238.85 | 1,000 |
| 03:31 PM | $238.89 | Up $0.00 | $238.89 | $238.85 | 0 |
| 03:30 PM | $238.85 | Down $ -0.04 | $238.85 | $238.83 | 504 |
| 03:28 PM | $238.89 | Up $0.13 | $238.89 | $238.89 | 100 |
| 03:28 PM | $238.89 | Up $0.00 | $238.89 | $238.89 | 0 |
| 03:27 PM | $238.76 | Up $0.04 | $238.76 | $238.69 | 299 |
| 03:26 PM | $238.72 | Up $0.10 | $238.72 | $238.72 | 100 |
| 03:24 PM | $238.62 | Up $0.05 | $238.68 | $238.62 | 300 |
| 03:24 PM | $238.62 | Up $0.00 | $238.68 | $238.62 | 0 |
| 03:23 PM | $238.56 | Down $ -0.02 | $238.58 | $238.50 | 550 |
| 03:22 PM | $238.58 | Up $0.05 | $238.58 | $238.58 | 100 |
| 03:21 PM | $238.53 | Up $0.05 | $238.53 | $238.53 | 200 |
| 03:20 PM | $238.48 | Up $0.04 | $238.48 | $238.40 | 200 |
| 03:18 PM | $238.44 | Up $0.06 | $238.44 | $238.43 | 264 |
| 03:18 PM | $238.44 | Up $0.00 | $238.44 | $238.43 | 0 |
| 03:17 PM | $238.38 | Up $0.01 | $238.38 | $238.38 | 100 |
| 03:16 PM | $238.37 | Up $0.03 | $238.40 | $238.37 | 838 |
| 03:15 PM | $238.34 | Up $0.00 | $238.34 | $238.34 | 100 |
| 03:14 PM | $238.34 | Down $ -0.06 | $238.34 | $238.33 | 200 |
| 03:13 PM | $238.41 | Up $0.02 | $238.46 | $238.39 | 2,854 |
| 03:11 PM | $238.39 | Up $0.06 | $238.39 | $238.39 | 152 |
| 03:11 PM | $238.39 | Up $0.00 | $238.39 | $238.39 | 0 |
| 03:09 PM | $238.32 | Down $ -0.09 | $238.32 | $238.32 | 100 |
| 03:09 PM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 03:08 PM | $238.41 | Up $0.11 | $238.41 | $238.41 | 100 |
| 03:06 PM | $238.30 | Down $ -0.06 | $238.34 | $238.30 | 533 |
| 03:06 PM | $238.30 | Up $0.00 | $238.34 | $238.30 | 0 |
| 03:04 PM | $238.36 | Up $0.06 | $238.36 | $238.32 | 1,032 |
| 03:04 PM | $238.36 | Up $0.00 | $238.36 | $238.32 | 0 |
| 03:02 PM | $238.30 | Down $ -0.12 | $238.30 | $238.30 | 300 |
| 03:02 PM | $238.30 | Up $0.00 | $238.30 | $238.30 | 0 |
| 03:00 PM | $238.42 | Up $0.09 | $238.42 | $238.42 | 100 |
| 03:00 PM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 02:59 PM | $238.33 | Up $0.00 | $238.33 | $238.33 | 100 |
| 02:58 PM | $238.33 | Up $0.01 | $238.33 | $238.33 | 100 |
| 02:56 PM | $238.32 | Up $0.16 | $238.41 | $238.31 | 320 |
| 02:56 PM | $238.32 | Up $0.00 | $238.41 | $238.31 | 0 |
| 02:53 PM | $238.16 | Up $0.03 | $238.16 | $238.16 | 100 |
| 02:53 PM | $238.16 | Up $0.00 | $238.16 | $238.16 | 0 |
| 02:53 PM | $238.16 | Up $0.00 | $238.16 | $238.16 | 0 |
| 02:52 PM | $238.13 | Up $0.06 | $238.15 | $238.09 | 900 |
| 02:51 PM | $238.07 | Up $0.06 | $238.09 | $237.95 | 1,932 |
| 02:50 PM | $238.01 | Up $0.10 | $238.01 | $237.95 | 200 |
| 02:48 PM | $237.91 | Up $0.00 | $237.91 | $237.91 | 200 |
| 02:48 PM | $237.91 | Up $0.00 | $237.91 | $237.91 | 0 |
| 02:47 PM | $237.91 | Down $ -0.09 | $237.91 | $237.91 | 200 |
| 02:46 PM | $238.00 | Down $ -0.03 | $238.00 | $238.00 | 200 |
| 02:43 PM | $238.02 | Up $0.09 | $238.02 | $237.97 | 300 |
| 02:43 PM | $238.02 | Up $0.00 | $238.02 | $237.97 | 0 |
| 02:43 PM | $238.02 | Up $0.00 | $238.02 | $237.97 | 0 |
| 02:41 PM | $237.93 | Down $ -0.05 | $237.93 | $237.93 | 100 |
| 02:41 PM | $237.93 | Up $0.00 | $237.93 | $237.93 | 0 |
| 02:40 PM | $237.98 | Down $ -0.04 | $238.07 | $237.98 | 714 |
| 02:38 PM | $238.02 | Down $ -0.05 | $238.02 | $238.02 | 208 |
| 02:38 PM | $238.02 | Up $0.00 | $238.02 | $238.02 | 0 |
| 02:35 PM | $238.07 | Down $ -0.05 | $238.08 | $238.07 | 825 |
| 02:35 PM | $238.07 | Up $0.00 | $238.08 | $238.07 | 0 |
| 02:35 PM | $238.07 | Up $0.00 | $238.08 | $238.07 | 0 |
| 02:33 PM | $238.12 | Down $ -0.02 | $238.15 | $238.12 | 471 |
| 02:33 PM | $238.12 | Up $0.00 | $238.15 | $238.12 | 0 |
| 02:30 PM | $238.14 | Down $ -0.03 | $238.16 | $238.13 | 300 |
| 02:30 PM | $238.14 | Up $0.00 | $238.16 | $238.13 | 0 |
| 02:30 PM | $238.14 | Up $0.00 | $238.16 | $238.13 | 0 |
| 02:29 PM | $238.17 | Up $0.01 | $238.22 | $238.17 | 300 |
| 02:28 PM | $238.16 | Down $ -0.10 | $238.22 | $238.16 | 800 |
| 02:27 PM | $238.26 | Down $ -0.02 | $238.27 | $238.26 | 704 |
| 02:26 PM | $238.28 | Up $0.01 | $238.28 | $238.28 | 100 |
| 02:24 PM | $238.27 | Up $0.09 | $238.34 | $238.26 | 494 |
| 02:24 PM | $238.27 | Up $0.00 | $238.34 | $238.26 | 0 |
| 02:23 PM | $238.18 | Up $0.01 | $238.18 | $238.18 | 190 |
| 02:22 PM | $238.17 | Down $ -0.09 | $238.17 | $238.17 | 100 |
| 02:15 PM | $238.26 | Up $0.05 | $238.26 | $238.26 | 100 |
| 02:15 PM | $238.26 | Up $0.00 | $238.26 | $238.26 | 0 |
| 02:15 PM | $238.26 | Up $0.00 | $238.26 | $238.26 | 0 |
| 02:15 PM | $238.26 | Up $0.00 | $238.26 | $238.26 | 0 |
| 02:15 PM | $238.26 | Up $0.00 | $238.26 | $238.26 | 0 |
| 02:15 PM | $238.26 | Up $0.00 | $238.26 | $238.26 | 0 |
| 02:15 PM | $238.26 | Up $0.00 | $238.26 | $238.26 | 0 |
| 02:14 PM | $238.21 | Down $ -0.03 | $238.21 | $238.21 | 117 |
| 02:13 PM | $238.24 | Up $0.16 | $238.24 | $238.23 | 400 |
| 02:12 PM | $238.08 | Down $ -0.07 | $238.08 | $238.08 | 100 |
| 02:09 PM | $238.15 | Up $0.05 | $238.15 | $238.15 | 172 |
| 02:09 PM | $238.15 | Up $0.00 | $238.15 | $238.15 | 0 |
| 02:09 PM | $238.15 | Up $0.00 | $238.15 | $238.15 | 0 |
| 02:08 PM | $238.10 | Down $ -0.05 | $238.10 | $238.10 | 100 |
| 02:06 PM | $238.15 | Down $ -0.04 | $238.15 | $238.15 | 500 |
| 02:06 PM | $238.15 | Up $0.00 | $238.15 | $238.15 | 0 |
| 02:01 PM | $238.19 | Up $0.11 | $238.19 | $238.19 | 134 |
| 02:01 PM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 02:01 PM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 02:01 PM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 02:01 PM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 01:57 PM | $238.08 | Down $ -0.10 | $238.08 | $238.04 | 648 |
| 01:57 PM | $238.08 | Up $0.00 | $238.08 | $238.04 | 0 |
| 01:57 PM | $238.08 | Up $0.00 | $238.08 | $238.04 | 0 |
| 01:57 PM | $238.08 | Up $0.00 | $238.08 | $238.04 | 0 |
| 01:56 PM | $238.18 | Up $0.08 | $238.18 | $238.18 | 200 |
| 01:55 PM | $238.10 | Up $0.27 | $238.12 | $238.02 | 911 |
| 01:54 PM | $237.83 | Down $0.00 | $237.83 | $237.83 | 106 |
| 01:49 PM | $237.83 | Up $0.15 | $237.83 | $237.83 | 100 |
| 01:49 PM | $237.83 | Up $0.00 | $237.83 | $237.83 | 0 |
| 01:49 PM | $237.83 | Up $0.00 | $237.83 | $237.83 | 0 |
| 01:49 PM | $237.83 | Up $0.00 | $237.83 | $237.83 | 0 |
| 01:49 PM | $237.83 | Up $0.00 | $237.83 | $237.83 | 0 |
| 01:48 PM | $237.68 | Down $ -0.15 | $237.68 | $237.68 | 280 |
| 01:46 PM | $237.83 | Down $ -0.01 | $237.83 | $237.83 | 117 |
| 01:46 PM | $237.83 | Up $0.00 | $237.83 | $237.83 | 0 |
| 01:44 PM | $237.84 | Up $0.12 | $237.84 | $237.84 | 100 |
| 01:44 PM | $237.84 | Up $0.00 | $237.84 | $237.84 | 0 |
| 01:41 PM | $237.72 | Down $ -0.03 | $237.72 | $237.72 | 100 |
| 01:41 PM | $237.72 | Up $0.00 | $237.72 | $237.72 | 0 |
| 01:41 PM | $237.72 | Up $0.00 | $237.72 | $237.72 | 0 |
| 01:37 PM | $237.75 | Down $ -0.04 | $237.75 | $237.74 | 200 |
| 01:37 PM | $237.75 | Up $0.00 | $237.75 | $237.74 | 0 |
| 01:37 PM | $237.75 | Up $0.00 | $237.75 | $237.74 | 0 |
| 01:37 PM | $237.75 | Up $0.00 | $237.75 | $237.74 | 0 |
| 01:36 PM | $237.79 | Down $ -0.06 | $237.85 | $237.79 | 1,336 |
| 01:35 PM | $237.85 | Up $0.01 | $237.85 | $237.85 | 295 |
| 01:34 PM | $237.84 | Up $0.08 | $237.84 | $237.84 | 100 |
| 01:27 PM | $237.76 | Up $0.19 | $237.76 | $237.76 | 120 |
| 01:27 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:27 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:27 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:27 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:27 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:27 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:26 PM | $237.57 | Up $0.03 | $237.57 | $237.57 | 119 |
| 01:24 PM | $237.54 | Up $0.04 | $237.54 | $237.54 | 100 |
| 01:24 PM | $237.54 | Up $0.00 | $237.54 | $237.54 | 0 |
| 01:23 PM | $237.50 | Up $0.28 | $237.50 | $237.45 | 413 |
| 01:19 PM | $237.22 | Down $ -0.03 | $237.22 | $237.22 | 100 |
| 01:19 PM | $237.22 | Up $0.00 | $237.22 | $237.22 | 0 |
| 01:19 PM | $237.22 | Up $0.00 | $237.22 | $237.22 | 0 |
| 01:19 PM | $237.22 | Up $0.00 | $237.22 | $237.22 | 0 |
| 01:18 PM | $237.26 | Up $0.03 | $237.26 | $237.26 | 100 |
| 01:17 PM | $237.23 | Up $0.12 | $237.24 | $237.22 | 300 |
| 01:16 PM | $237.11 | Up $0.23 | $237.11 | $237.09 | 200 |
| 01:14 PM | $236.88 | Down $ -0.04 | $237.00 | $236.88 | 701 |
| 01:14 PM | $236.88 | Up $0.00 | $237.00 | $236.88 | 0 |
| 01:13 PM | $236.92 | Down $ -0.03 | $236.92 | $236.92 | 100 |
| 01:08 PM | $236.95 | Up $0.01 | $236.95 | $236.95 | 100 |
| 01:08 PM | $236.95 | Up $0.00 | $236.95 | $236.95 | 0 |
| 01:08 PM | $236.95 | Up $0.00 | $236.95 | $236.95 | 0 |
| 01:08 PM | $236.95 | Up $0.00 | $236.95 | $236.95 | 0 |
| 01:08 PM | $236.95 | Up $0.00 | $236.95 | $236.95 | 0 |
| 01:06 PM | $236.94 | Down $ -0.07 | $236.94 | $236.94 | 100 |
| 01:06 PM | $236.94 | Up $0.00 | $236.94 | $236.94 | 0 |
| 01:03 PM | $237.01 | Down $ -0.01 | $237.01 | $237.01 | 200 |
| 01:03 PM | $237.01 | Up $0.00 | $237.01 | $237.01 | 0 |
| 01:03 PM | $237.01 | Up $0.00 | $237.01 | $237.01 | 0 |
| 01:02 PM | $237.02 | Down $ -0.13 | $237.05 | $237.02 | 200 |
| 01:01 PM | $237.15 | Up $0.13 | $237.15 | $237.13 | 804 |
| 12:59 PM | $237.02 | Down $ -0.07 | $237.08 | $237.02 | 354 |
| 12:59 PM | $237.02 | Up $0.00 | $237.08 | $237.02 | 0 |
| 12:57 PM | $237.09 | Down $ -0.05 | $237.09 | $237.02 | 200 |
| 12:57 PM | $237.09 | Up $0.00 | $237.09 | $237.02 | 0 |
| 12:55 PM | $237.14 | Down $ -0.11 | $237.14 | $237.14 | 200 |
| 12:55 PM | $237.14 | Up $0.00 | $237.14 | $237.14 | 0 |
| 12:54 PM | $237.25 | Up $0.10 | $237.27 | $237.24 | 474 |
| 12:52 PM | $237.15 | Down $ -0.02 | $237.15 | $237.15 | 100 |
| 12:52 PM | $237.15 | Up $0.00 | $237.15 | $237.15 | 0 |
| 12:51 PM | $237.17 | Down $ -0.03 | $237.17 | $237.03 | 360 |
| 12:49 PM | $237.20 | Down $ -0.29 | $237.30 | $237.20 | 205 |
| 12:49 PM | $237.20 | Up $0.00 | $237.30 | $237.20 | 0 |
| 12:47 PM | $237.49 | Down $ -0.17 | $237.56 | $237.49 | 705 |
| 12:47 PM | $237.49 | Up $0.00 | $237.56 | $237.49 | 0 |
| 12:46 PM | $237.67 | Up $0.09 | $237.67 | $237.67 | 298 |
| 12:44 PM | $237.57 | Down $ -0.12 | $237.57 | $237.57 | 250 |
| 12:44 PM | $237.57 | Up $0.00 | $237.57 | $237.57 | 0 |
| 12:43 PM | $237.69 | Up $0.10 | $237.75 | $237.64 | 600 |
| 12:39 PM | $237.59 | Down $ -0.07 | $237.59 | $237.59 | 100 |
| 12:39 PM | $237.59 | Up $0.00 | $237.59 | $237.59 | 0 |
| 12:39 PM | $237.59 | Up $0.00 | $237.59 | $237.59 | 0 |
| 12:39 PM | $237.59 | Up $0.00 | $237.59 | $237.59 | 0 |
| 12:38 PM | $237.66 | Down $ -0.01 | $237.66 | $237.66 | 100 |
| 12:37 PM | $237.67 | Down $ -0.01 | $237.67 | $237.66 | 374 |
| 12:35 PM | $237.68 | Down $0.00 | $237.68 | $237.68 | 100 |
| 12:35 PM | $237.68 | Up $0.00 | $237.68 | $237.68 | 0 |
| 12:33 PM | $237.69 | Up $0.09 | $237.69 | $237.69 | 100 |
| 12:33 PM | $237.69 | Up $0.00 | $237.69 | $237.69 | 0 |
| 12:31 PM | $237.59 | Up $0.05 | $237.59 | $237.59 | 100 |
| 12:31 PM | $237.59 | Up $0.00 | $237.59 | $237.59 | 0 |
| 12:29 PM | $237.54 | Down $ -0.27 | $237.54 | $237.54 | 118 |
| 12:29 PM | $237.54 | Up $0.00 | $237.54 | $237.54 | 0 |
| 12:28 PM | $237.81 | Down $ -0.14 | $237.81 | $237.81 | 100 |
| 12:25 PM | $237.95 | Up $0.18 | $237.95 | $237.84 | 906 |
| 12:25 PM | $237.95 | Up $0.00 | $237.95 | $237.84 | 0 |
| 12:25 PM | $237.95 | Up $0.00 | $237.95 | $237.84 | 0 |
| 12:24 PM | $237.77 | Up $0.03 | $237.77 | $237.77 | 101 |
| 12:23 PM | $237.74 | Down $ -0.31 | $237.92 | $237.74 | 400 |
| 12:22 PM | $238.05 | Down $ -0.07 | $238.05 | $238.05 | 100 |
| 12:20 PM | $238.12 | Down $ -0.03 | $238.16 | $238.12 | 300 |
| 12:20 PM | $238.12 | Up $0.00 | $238.16 | $238.12 | 0 |
| 12:19 PM | $238.16 | Down $ -0.16 | $238.29 | $238.08 | 1,754 |
| 12:18 PM | $238.32 | Down $ -0.12 | $238.32 | $238.32 | 200 |
| 12:16 PM | $238.44 | Up $0.10 | $238.44 | $238.44 | 258 |
| 12:16 PM | $238.44 | Up $0.00 | $238.44 | $238.44 | 0 |
| 12:14 PM | $238.34 | Up $0.08 | $238.37 | $238.34 | 506 |
| 12:14 PM | $238.34 | Up $0.00 | $238.37 | $238.34 | 0 |
| 12:13 PM | $238.26 | Up $0.02 | $238.26 | $238.25 | 200 |
| 12:12 PM | $238.24 | Up $0.01 | $238.33 | $238.15 | 463 |
| 12:11 PM | $238.23 | Up $0.11 | $238.23 | $238.23 | 100 |
| 12:09 PM | $238.12 | Down $ -0.12 | $238.16 | $238.11 | 470 |
| 12:09 PM | $238.12 | Up $0.00 | $238.16 | $238.11 | 0 |
| 12:06 PM | $238.24 | Down $ -0.11 | $238.24 | $238.10 | 1,210 |
| 12:06 PM | $238.24 | Up $0.00 | $238.24 | $238.10 | 0 |
| 12:06 PM | $238.24 | Up $0.00 | $238.24 | $238.10 | 0 |
| 12:05 PM | $238.35 | Up $0.06 | $238.35 | $238.32 | 200 |
| 12:04 PM | $238.29 | Up $0.17 | $238.33 | $238.29 | 400 |
| 12:02 PM | $238.11 | Up $0.06 | $238.17 | $238.10 | 456 |
| 12:02 PM | $238.11 | Up $0.00 | $238.17 | $238.10 | 0 |
| 12:01 PM | $238.05 | Up $0.10 | $238.05 | $238.05 | 600 |
| 12:00 PM | $237.95 | Down $ -0.16 | $237.95 | $237.95 | 326 |
| 11:59 AM | $238.11 | Up $0.11 | $238.11 | $238.09 | 631 |
| 11:58 AM | $238.00 | Up $0.03 | $238.00 | $238.00 | 695 |
| 11:57 AM | $237.97 | Down $ -0.06 | $237.97 | $237.97 | 509 |
| 11:56 AM | $238.04 | Up $0.07 | $238.04 | $238.04 | 100 |
| 11:55 AM | $237.97 | Down $ -0.03 | $238.04 | $237.97 | 724 |
| 11:54 AM | $238.00 | Down $ -0.10 | $238.00 | $238.00 | 100 |
| 11:53 AM | $238.10 | Up $0.13 | $238.10 | $238.09 | 300 |
| 11:52 AM | $237.97 | Up $0.12 | $237.97 | $237.90 | 656 |
| 11:51 AM | $237.85 | Down $ -0.01 | $237.85 | $237.85 | 124 |
| 11:50 AM | $237.86 | Down $ -0.06 | $237.91 | $237.86 | 326 |
| 11:49 AM | $237.92 | Down $ -0.04 | $237.92 | $237.92 | 326 |
| 11:47 AM | $237.96 | Up $0.03 | $237.96 | $237.96 | 100 |
| 11:47 AM | $237.96 | Up $0.00 | $237.96 | $237.96 | 0 |
| 11:44 AM | $237.93 | Down $ -0.10 | $237.93 | $237.93 | 298 |
| 11:44 AM | $237.93 | Up $0.00 | $237.93 | $237.93 | 0 |
| 11:44 AM | $237.93 | Up $0.00 | $237.93 | $237.93 | 0 |
| 11:42 AM | $238.03 | Up $0.01 | $238.03 | $238.03 | 289 |
| 11:42 AM | $238.03 | Up $0.00 | $238.03 | $238.03 | 0 |
| 11:41 AM | $238.02 | Up $0.01 | $238.02 | $238.02 | 289 |
| 11:40 AM | $238.01 | Up $0.08 | $238.01 | $238.01 | 289 |
| 11:39 AM | $237.93 | Down $ -0.15 | $238.11 | $237.93 | 335 |
| 11:38 AM | $238.08 | Down $ -0.02 | $238.08 | $238.08 | 100 |
| 11:37 AM | $238.10 | Up $0.06 | $238.10 | $238.04 | 200 |
| 11:36 AM | $238.04 | Up $0.20 | $238.04 | $238.04 | 100 |
| 11:35 AM | $237.84 | Up $0.06 | $237.84 | $237.83 | 300 |
| 11:34 AM | $237.78 | Up $0.17 | $237.82 | $237.72 | 500 |
| 11:33 AM | $237.61 | Down $ -0.02 | $237.61 | $237.61 | 143 |
| 11:32 AM | $237.63 | Down $ -0.09 | $237.63 | $237.63 | 100 |
| 11:31 AM | $237.72 | Down $ -0.01 | $237.72 | $237.72 | 200 |
| 11:30 AM | $237.73 | Up $0.01 | $237.84 | $237.72 | 722 |
| 11:29 AM | $237.72 | Up $0.00 | $237.72 | $237.72 | 200 |
| 11:28 AM | $237.72 | Down $ -0.13 | $237.72 | $237.58 | 600 |
| 11:25 AM | $237.85 | Up $0.19 | $237.85 | $237.79 | 227 |
| 11:25 AM | $237.85 | Up $0.00 | $237.85 | $237.79 | 0 |
| 11:25 AM | $237.85 | Up $0.00 | $237.85 | $237.79 | 0 |
| 11:24 AM | $237.67 | Up $0.00 | $237.73 | $237.67 | 200 |
| 11:23 AM | $237.67 | Up $0.13 | $237.67 | $237.67 | 200 |
| 11:22 AM | $237.54 | Down $ -0.05 | $237.54 | $237.54 | 100 |
| 11:21 AM | $237.59 | Up $0.00 | $237.59 | $237.59 | 200 |
| 11:19 AM | $237.59 | Down $ -0.19 | $237.59 | $237.59 | 303 |
| 11:19 AM | $237.59 | Up $0.00 | $237.59 | $237.59 | 0 |
| 11:18 AM | $237.77 | Up $0.17 | $237.77 | $237.48 | 244 |
| 11:14 AM | $237.61 | Down $ -0.18 | $237.72 | $237.61 | 676 |
| 11:14 AM | $237.61 | Up $0.00 | $237.72 | $237.61 | 0 |
| 11:14 AM | $237.61 | Up $0.00 | $237.72 | $237.61 | 0 |
| 11:14 AM | $237.61 | Up $0.00 | $237.72 | $237.61 | 0 |
| 11:13 AM | $237.78 | Down $ -0.25 | $237.81 | $237.78 | 400 |
| 11:10 AM | $238.03 | Up $0.07 | $238.04 | $238.03 | 578 |
| 11:10 AM | $238.03 | Up $0.00 | $238.04 | $238.03 | 0 |
| 11:10 AM | $238.03 | Up $0.00 | $238.04 | $238.03 | 0 |
| 11:09 AM | $237.96 | Up $0.00 | $237.96 | $237.90 | 244 |
| 11:03 AM | $237.96 | Up $0.00 | $238.12 | $237.94 | 980 |
| 11:03 AM | $237.96 | Up $0.00 | $238.12 | $237.94 | 0 |
| 11:03 AM | $237.96 | Up $0.00 | $238.12 | $237.94 | 0 |
| 11:03 AM | $237.96 | Up $0.00 | $238.12 | $237.94 | 0 |
| 11:03 AM | $237.96 | Up $0.00 | $238.12 | $237.94 | 0 |
| 11:03 AM | $237.96 | Up $0.00 | $238.12 | $237.94 | 0 |
| 11:02 AM | $237.96 | Up $0.16 | $237.96 | $237.79 | 444 |
| 11:00 AM | $237.81 | Up $0.27 | $237.81 | $237.81 | 200 |
| 11:00 AM | $237.81 | Up $0.00 | $237.81 | $237.81 | 0 |
| 10:58 AM | $237.54 | Up $0.19 | $237.54 | $237.54 | 200 |
| 10:58 AM | $237.54 | Up $0.00 | $237.54 | $237.54 | 0 |
| 10:56 AM | $237.35 | Down $ -0.04 | $237.35 | $237.35 | 200 |
| 10:56 AM | $237.35 | Up $0.00 | $237.35 | $237.35 | 0 |
| 10:55 AM | $237.39 | Up $0.13 | $237.39 | $237.32 | 502 |
| 10:54 AM | $237.26 | Down $0.00 | $237.43 | $237.26 | 288 |
| 10:52 AM | $237.26 | Down $ -0.27 | $237.26 | $237.26 | 100 |
| 10:52 AM | $237.26 | Up $0.00 | $237.26 | $237.26 | 0 |
| 10:50 AM | $237.53 | Up $0.22 | $237.53 | $237.53 | 128 |
| 10:50 AM | $237.53 | Up $0.00 | $237.53 | $237.53 | 0 |
| 10:48 AM | $237.31 | Up $0.16 | $237.31 | $237.11 | 684 |
| 10:48 AM | $237.31 | Up $0.00 | $237.31 | $237.11 | 0 |
| 10:47 AM | $237.15 | Down $ -0.03 | $237.15 | $237.15 | 144 |
| 10:45 AM | $237.18 | Down $ -0.19 | $237.32 | $237.09 | 1,900 |
| 10:45 AM | $237.18 | Up $0.00 | $237.32 | $237.09 | 0 |
| 10:42 AM | $237.37 | Up $0.19 | $237.37 | $237.37 | 235 |
| 10:42 AM | $237.37 | Up $0.00 | $237.37 | $237.37 | 0 |
| 10:42 AM | $237.37 | Up $0.00 | $237.37 | $237.37 | 0 |
| 10:40 AM | $237.18 | Up $0.20 | $237.18 | $237.18 | 108 |
| 10:40 AM | $237.18 | Up $0.00 | $237.18 | $237.18 | 0 |
| 10:37 AM | $236.98 | Down $ -0.17 | $237.08 | $236.98 | 700 |
| 10:37 AM | $236.98 | Up $0.00 | $237.08 | $236.98 | 0 |
| 10:37 AM | $236.98 | Up $0.00 | $237.08 | $236.98 | 0 |
| 10:36 AM | $237.15 | Down $ -0.03 | $237.15 | $237.15 | 100 |
| 10:35 AM | $237.18 | Down $ -0.52 | $237.37 | $237.18 | 1,060 |
| 10:32 AM | $237.70 | Up $0.25 | $237.70 | $237.70 | 103 |
| 10:32 AM | $237.70 | Up $0.00 | $237.70 | $237.70 | 0 |
| 10:32 AM | $237.70 | Up $0.00 | $237.70 | $237.70 | 0 |
| 10:31 AM | $237.45 | Down $ -0.15 | $237.47 | $237.40 | 1,300 |
| 10:30 AM | $237.60 | Up $0.19 | $237.60 | $237.52 | 219 |
| 10:29 AM | $237.41 | Down $ -0.03 | $237.41 | $237.41 | 100 |
| 10:28 AM | $237.44 | Up $0.00 | $237.44 | $237.44 | 100 |
| 10:27 AM | $237.44 | Down $ -0.01 | $237.49 | $237.44 | 400 |
| 10:26 AM | $237.45 | Up $0.23 | $237.45 | $237.45 | 100 |
| 10:25 AM | $237.22 | Down $ -0.09 | $237.30 | $237.22 | 500 |
| 10:24 AM | $237.31 | Down $ -0.20 | $237.48 | $237.29 | 1,016 |
| 10:21 AM | $237.51 | Up $0.19 | $237.51 | $237.31 | 800 |
| 10:21 AM | $237.51 | Up $0.00 | $237.51 | $237.31 | 0 |
| 10:21 AM | $237.51 | Up $0.00 | $237.51 | $237.31 | 0 |
| 10:20 AM | $237.33 | Down $ -0.16 | $237.34 | $237.33 | 200 |
| 10:19 AM | $237.48 | Up $0.17 | $237.48 | $237.30 | 200 |
| 10:18 AM | $237.31 | Down $ -0.03 | $237.39 | $237.29 | 912 |
| 10:17 AM | $237.34 | Down $ -0.04 | $237.34 | $237.30 | 300 |
| 10:16 AM | $237.38 | Down $ -0.24 | $237.54 | $237.37 | 1,056 |
| 10:12 AM | $237.62 | Down $ -0.18 | $237.82 | $237.62 | 753 |
| 10:12 AM | $237.62 | Up $0.00 | $237.82 | $237.62 | 0 |
| 10:12 AM | $237.62 | Up $0.00 | $237.82 | $237.62 | 0 |
| 10:12 AM | $237.62 | Up $0.00 | $237.82 | $237.62 | 0 |
| 10:09 AM | $237.80 | Down $ -0.08 | $237.80 | $237.74 | 635 |
| 10:09 AM | $237.80 | Up $0.00 | $237.80 | $237.74 | 0 |
| 10:09 AM | $237.80 | Up $0.00 | $237.80 | $237.74 | 0 |
| 10:07 AM | $237.88 | Up $0.24 | $237.88 | $237.86 | 200 |
| 10:07 AM | $237.88 | Up $0.00 | $237.88 | $237.86 | 0 |
| 10:05 AM | $237.64 | Down $ -0.12 | $237.64 | $237.64 | 100 |
| 10:05 AM | $237.64 | Up $0.00 | $237.64 | $237.64 | 0 |
| 10:02 AM | $237.76 | Up $0.05 | $237.99 | $237.71 | 502 |
| 10:02 AM | $237.76 | Up $0.00 | $237.99 | $237.71 | 0 |
| 10:02 AM | $237.76 | Up $0.00 | $237.99 | $237.71 | 0 |
| 10:01 AM | $237.71 | Up $0.08 | $238.03 | $237.71 | 520 |
| 10:00 AM | $237.63 | Up $0.15 | $237.63 | $237.52 | 500 |
| 09:58 AM | $237.48 | Down $ -0.16 | $237.48 | $237.48 | 100 |
| 09:58 AM | $237.48 | Up $0.00 | $237.48 | $237.48 | 0 |
| 09:56 AM | $237.64 | Up $0.14 | $237.64 | $237.64 | 100 |
| 09:56 AM | $237.64 | Up $0.00 | $237.64 | $237.64 | 0 |
| 09:55 AM | $237.49 | Up $0.23 | $237.49 | $237.49 | 160 |
| 09:51 AM | $237.26 | Down $ -0.58 | $237.26 | $237.26 | 115 |
| 09:51 AM | $237.26 | Up $0.00 | $237.26 | $237.26 | 0 |
| 09:51 AM | $237.26 | Up $0.00 | $237.26 | $237.26 | 0 |
| 09:51 AM | $237.26 | Up $0.00 | $237.26 | $237.26 | 0 |
| 09:47 AM | $237.84 | Down $ -0.20 | $237.84 | $237.84 | 100 |
| 09:47 AM | $237.84 | Up $0.00 | $237.84 | $237.84 | 0 |
| 09:47 AM | $237.84 | Up $0.00 | $237.84 | $237.84 | 0 |
| 09:47 AM | $237.84 | Up $0.00 | $237.84 | $237.84 | 0 |
| 09:46 AM | $238.04 | Down $ -0.69 | $238.04 | $238.04 | 560 |
| 09:44 AM | $238.73 | Up $0.01 | $238.73 | $238.73 | 119 |
| 09:44 AM | $238.73 | Up $0.00 | $238.73 | $238.73 | 0 |
| 09:43 AM | $238.72 | Up $0.36 | $238.72 | $238.72 | 100 |
| 09:36 AM | $238.36 | Up $0.16 | $238.36 | $238.36 | 100 |
| 09:36 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 09:36 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 09:36 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 09:36 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 09:36 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 09:36 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 09:34 AM | $238.20 | Down $ -0.61 | $238.20 | $238.20 | 100 |
| 09:34 AM | $238.20 | Up $0.00 | $238.20 | $238.20 | 0 |
| 09:32 AM | $238.81 | Down $ -0.07 | $238.81 | $238.81 | 200 |
| 09:32 AM | $238.81 | Up $0.00 | $238.81 | $238.81 | 0 |
| 09:31 AM | $238.88 | Down $ -0.21 | $238.95 | $238.88 | 296 |
| Previous close | $239.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2025 | $238.04 | $237.95 | $238.89 | $236.88 | 176,116 |
| 21/05/2025 | $239.09 | $240.16 | $240.53 | $237.48 | 470,643 |
| 20/05/2025 | $242.68 | $241.74 | $242.68 | $241.23 | 163,220 |
| 19/05/2025 | $242.79 | $242.33 | $242.98 | $241.93 | 116,045 |
| 16/05/2025 | $241.21 | $241.17 | $241.98 | $240.43 | 230,796 |
| 15/05/2025 | $240.32 | $240.15 | $241.00 | $239.25 | 147,410 |
| 14/05/2025 | $237.49 | $236.30 | $237.86 | $236.28 | 218,631 |
| 13/05/2025 | $237.31 | $237.30 | $238.95 | $237.01 | 200,164 |
| 12/05/2025 | $237.05 | $235.69 | $237.09 | $234.99 | 296,626 |
| 09/05/2025 | $237.00 | $235.96 | $237.30 | $235.15 | 171,025 |
| 08/05/2025 | $236.00 | $239.30 | $239.80 | $235.92 | 205,701 |
| 07/05/2025 | $236.19 | $235.50 | $237.20 | $234.94 | 304,527 |
| 06/05/2025 | $233.57 | $233.67 | $234.34 | $232.89 | 252,896 |
| 05/05/2025 | $232.18 | $233.08 | $233.62 | $231.82 | 334,179 |
| 02/05/2025 | $232.91 | $233.04 | $234.22 | $232.27 | 218,767 |
| 01/05/2025 | $228.01 | $230.56 | $231.49 | $227.77 | 303,871 |
| 30/04/2025 | $242.40 | $239.12 | $242.78 | $238.26 | 362,088 |
| 29/04/2025 | $239.68 | $238.39 | $240.70 | $237.99 | 249,205 |
| 28/04/2025 | $237.18 | $236.28 | $237.74 | $234.87 | 206,150 |
| 25/04/2025 | $237.72 | $236.37 | $238.18 | $236.37 | 144,281 |
| 24/04/2025 | $238.13 | $237.25 | $238.77 | $236.88 | 133,074 |
| 23/04/2025 | $236.26 | $237.30 | $237.49 | $235.43 | 191,493 |
| 22/04/2025 | $235.00 | $234.24 | $235.37 | $231.57 | 138,818 |
| 21/04/2025 | $228.08 | $229.46 | $229.68 | $225.12 | 168,189 |
| 17/04/2025 | $235.85 | $237.58 | $238.72 | $235.52 | 173,841 |
| 16/04/2025 | $235.29 | $236.20 | $236.76 | $232.92 | 237,282 |
| 15/04/2025 | $235.76 | $236.47 | $236.68 | $235.28 | 199,636 |
| 14/04/2025 | $236.53 | $235.32 | $237.83 | $234.73 | 136,238 |
| 11/04/2025 | $231.60 | $227.07 | $232.56 | $226.62 | 226,898 |
| 10/04/2025 | $228.43 | $225.14 | $231.00 | $221.95 | 226,103 |
Graphs are not available, please refer to the detailed table