Find a quote
Guidewire Software
205.10 Up 0.00 (0.00 %)
Delayed : 2025/12/12 20:00:00
- Previous close $205.10
- Opening $206.10
- Today High $207.69
- Today Low $203.93
- Price Bid $189.87
- Price Ask $189.87
- 52 Weeks High $272.60
- 52 Weeks Low $165.08
- Size Bid 100
- Size Ask 200
- Volume 838,977
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $205.10 | Up $0.03 | $205.10 | $205.03 | 95,078 |
| 03:59 PM | $205.07 | Down $ -0.07 | $205.15 | $205.03 | 12,612 |
| 03:58 PM | $205.14 | Up $0.08 | $205.15 | $205.07 | 7,159 |
| 03:57 PM | $205.06 | Up $0.25 | $205.14 | $204.77 | 6,747 |
| 03:56 PM | $204.81 | Up $0.09 | $204.99 | $204.70 | 2,224 |
| 03:55 PM | $204.72 | Down $ -0.08 | $204.91 | $204.70 | 2,917 |
| 03:54 PM | $204.80 | Up $0.09 | $204.86 | $204.54 | 2,100 |
| 03:53 PM | $204.71 | Up $0.01 | $204.87 | $204.57 | 1,857 |
| 03:52 PM | $204.70 | Up $0.17 | $204.86 | $204.51 | 636 |
| 03:51 PM | $204.52 | Up $0.00 | $204.54 | $204.52 | 400 |
| 03:50 PM | $204.52 | Down $ -0.04 | $204.70 | $204.52 | 400 |
| 03:49 PM | $204.56 | Down $ -0.19 | $204.86 | $204.56 | 1,600 |
| 03:48 PM | $204.75 | Down $ -0.02 | $204.75 | $204.71 | 200 |
| 03:47 PM | $204.77 | Down $ -0.10 | $204.92 | $204.77 | 418 |
| 03:46 PM | $204.88 | Up $0.16 | $204.88 | $204.57 | 2,249 |
| 03:45 PM | $204.71 | Up $0.15 | $204.71 | $204.50 | 2,400 |
| 03:44 PM | $204.56 | Down $ -0.17 | $204.79 | $204.56 | 573 |
| 03:43 PM | $204.73 | Down $ -0.02 | $204.73 | $204.60 | 200 |
| 03:42 PM | $204.75 | Up $0.05 | $204.84 | $204.75 | 400 |
| 03:41 PM | $204.70 | Up $0.12 | $204.70 | $204.70 | 100 |
| 03:40 PM | $204.58 | Up $0.26 | $204.58 | $204.29 | 2,420 |
| 03:39 PM | $204.32 | Down $ -0.13 | $204.33 | $204.32 | 200 |
| 03:38 PM | $204.45 | Down $ -0.02 | $204.45 | $204.45 | 200 |
| 03:37 PM | $204.47 | Down $ -0.10 | $204.60 | $204.47 | 1,566 |
| 03:36 PM | $204.58 | Down $ -0.08 | $204.65 | $204.57 | 1,166 |
| 03:35 PM | $204.65 | Up $0.00 | $204.65 | $204.65 | 400 |
| 03:34 PM | $204.65 | Up $0.03 | $204.65 | $204.61 | 459 |
| 03:33 PM | $204.62 | Down $ -0.01 | $204.62 | $204.62 | 248 |
| 03:31 PM | $204.63 | Up $0.00 | $204.63 | $204.63 | 1,622 |
| 03:31 PM | $204.63 | Up $0.00 | $204.63 | $204.63 | 0 |
| 03:30 PM | $204.63 | Up $0.03 | $204.63 | $204.62 | 486 |
| 03:29 PM | $204.60 | Up $0.00 | $204.67 | $204.60 | 300 |
| 03:28 PM | $204.60 | Down $ -0.29 | $204.64 | $204.60 | 200 |
| 03:27 PM | $204.89 | Up $0.21 | $204.89 | $204.89 | 100 |
| 03:26 PM | $204.68 | Down $ -0.11 | $204.69 | $204.66 | 600 |
| 03:25 PM | $204.79 | Down $ -0.16 | $204.79 | $204.79 | 100 |
| 03:24 PM | $204.95 | Down $ -0.16 | $205.10 | $204.95 | 1,216 |
| 03:23 PM | $205.11 | Up $0.27 | $205.11 | $205.02 | 787 |
| 03:21 PM | $204.84 | Up $0.09 | $204.91 | $204.77 | 1,222 |
| 03:21 PM | $204.84 | Up $0.00 | $204.91 | $204.77 | 0 |
| 03:20 PM | $204.75 | Down $ -0.03 | $204.75 | $204.75 | 100 |
| 03:19 PM | $204.78 | Up $0.03 | $204.83 | $204.78 | 1,000 |
| 03:18 PM | $204.75 | Up $0.00 | $204.75 | $204.74 | 620 |
| 03:17 PM | $204.74 | Down $ -0.01 | $204.75 | $204.74 | 400 |
| 03:16 PM | $204.76 | Up $0.03 | $204.77 | $204.76 | 200 |
| 03:14 PM | $204.72 | Up $0.01 | $204.72 | $204.72 | 100 |
| 03:14 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 03:12 PM | $204.71 | Down $ -0.12 | $204.71 | $204.71 | 851 |
| 03:12 PM | $204.71 | Up $0.00 | $204.71 | $204.71 | 0 |
| 03:11 PM | $204.83 | Down $ -0.09 | $204.83 | $204.83 | 300 |
| 03:10 PM | $204.92 | Up $0.03 | $204.92 | $204.85 | 600 |
| 03:09 PM | $204.89 | Up $0.17 | $204.89 | $204.67 | 522 |
| 03:08 PM | $204.71 | Up $0.11 | $204.79 | $204.60 | 1,328 |
| 03:07 PM | $204.60 | Down $ -0.05 | $204.62 | $204.60 | 400 |
| 03:03 PM | $204.65 | Up $0.08 | $204.67 | $204.57 | 910 |
| 03:03 PM | $204.65 | Up $0.00 | $204.67 | $204.57 | 0 |
| 03:03 PM | $204.65 | Up $0.00 | $204.67 | $204.57 | 0 |
| 03:03 PM | $204.65 | Up $0.00 | $204.67 | $204.57 | 0 |
| 03:02 PM | $204.57 | Up $0.12 | $204.57 | $204.50 | 2,019 |
| 03:01 PM | $204.45 | Down $ -0.01 | $204.45 | $204.42 | 935 |
| 03:00 PM | $204.46 | Up $0.09 | $204.46 | $204.38 | 300 |
| 02:59 PM | $204.37 | Down $0.00 | $204.37 | $204.37 | 100 |
| 02:58 PM | $204.38 | Down $0.00 | $204.49 | $204.38 | 200 |
| 02:57 PM | $204.38 | Down $0.00 | $204.40 | $204.38 | 200 |
| 02:56 PM | $204.39 | Up $0.05 | $204.50 | $204.31 | 1,537 |
| 02:55 PM | $204.33 | Up $0.08 | $204.33 | $204.33 | 100 |
| 02:54 PM | $204.25 | Down $ -0.18 | $204.42 | $204.25 | 3,764 |
| 02:53 PM | $204.43 | Up $0.00 | $204.43 | $204.43 | 100 |
| 02:52 PM | $204.43 | Up $0.18 | $204.59 | $204.43 | 1,342 |
| 02:46 PM | $204.25 | Down $ -0.23 | $204.25 | $204.24 | 844 |
| 02:46 PM | $204.25 | Up $0.00 | $204.25 | $204.24 | 0 |
| 02:46 PM | $204.25 | Up $0.00 | $204.25 | $204.24 | 0 |
| 02:46 PM | $204.25 | Up $0.00 | $204.25 | $204.24 | 0 |
| 02:46 PM | $204.25 | Up $0.00 | $204.25 | $204.24 | 0 |
| 02:46 PM | $204.25 | Up $0.00 | $204.25 | $204.24 | 0 |
| 02:45 PM | $204.48 | Down $ -0.06 | $204.48 | $204.48 | 100 |
| 02:44 PM | $204.54 | Down $ -0.17 | $204.72 | $204.54 | 1,950 |
| 02:43 PM | $204.71 | Down $ -0.12 | $204.71 | $204.71 | 100 |
| 02:41 PM | $204.83 | Up $0.21 | $204.83 | $204.73 | 1,770 |
| 02:41 PM | $204.83 | Up $0.00 | $204.83 | $204.73 | 0 |
| 02:39 PM | $204.63 | Up $0.00 | $204.72 | $204.63 | 290 |
| 02:39 PM | $204.63 | Up $0.00 | $204.72 | $204.63 | 0 |
| 02:38 PM | $204.62 | Down $ -0.09 | $204.63 | $204.62 | 686 |
| 02:37 PM | $204.71 | Up $0.09 | $204.71 | $204.71 | 300 |
| 02:36 PM | $204.62 | Up $0.00 | $204.62 | $204.62 | 100 |
| 02:35 PM | $204.62 | Up $0.15 | $204.64 | $204.61 | 600 |
| 02:34 PM | $204.47 | Up $0.06 | $204.58 | $204.39 | 2,006 |
| 02:33 PM | $204.41 | Up $0.02 | $204.41 | $204.40 | 600 |
| 02:32 PM | $204.39 | Up $0.19 | $204.39 | $204.25 | 1,000 |
| 02:31 PM | $204.20 | Down $ -0.15 | $204.35 | $204.20 | 500 |
| 02:30 PM | $204.35 | Up $0.02 | $204.37 | $204.34 | 700 |
| 02:29 PM | $204.33 | Up $0.00 | $204.33 | $204.33 | 100 |
| 02:26 PM | $204.33 | Down $ -0.17 | $204.50 | $204.33 | 2,922 |
| 02:26 PM | $204.33 | Up $0.00 | $204.50 | $204.33 | 0 |
| 02:26 PM | $204.33 | Up $0.00 | $204.50 | $204.33 | 0 |
| 02:25 PM | $204.50 | Down $ -0.07 | $204.65 | $204.48 | 543 |
| 02:23 PM | $204.57 | Down $ -0.12 | $204.60 | $204.57 | 800 |
| 02:23 PM | $204.57 | Up $0.00 | $204.60 | $204.57 | 0 |
| 02:22 PM | $204.69 | Down $0.00 | $204.69 | $204.69 | 100 |
| 02:21 PM | $204.70 | Down $ -0.02 | $204.70 | $204.69 | 250 |
| 02:20 PM | $204.72 | Up $0.06 | $204.72 | $204.70 | 600 |
| 02:18 PM | $204.65 | Down $ -0.12 | $204.65 | $204.65 | 400 |
| 02:18 PM | $204.65 | Up $0.00 | $204.65 | $204.65 | 0 |
| 02:17 PM | $204.77 | Up $0.01 | $204.77 | $204.68 | 450 |
| 02:15 PM | $204.76 | Up $0.05 | $204.80 | $204.70 | 700 |
| 02:15 PM | $204.76 | Up $0.00 | $204.80 | $204.70 | 0 |
| 02:13 PM | $204.71 | Down $ -0.06 | $204.71 | $204.70 | 200 |
| 02:13 PM | $204.71 | Up $0.00 | $204.71 | $204.70 | 0 |
| 02:12 PM | $204.77 | Down $ -0.03 | $204.77 | $204.77 | 200 |
| 02:11 PM | $204.80 | Up $0.11 | $204.80 | $204.77 | 300 |
| 02:10 PM | $204.69 | Up $0.09 | $204.69 | $204.69 | 300 |
| 02:09 PM | $204.60 | Up $0.10 | $204.60 | $204.46 | 644 |
| 02:08 PM | $204.50 | Up $0.00 | $204.50 | $204.47 | 200 |
| 02:07 PM | $204.50 | Up $0.00 | $204.50 | $204.50 | 200 |
| 02:06 PM | $204.50 | Down $ -0.15 | $204.50 | $204.49 | 200 |
| 02:05 PM | $204.65 | Up $0.00 | $204.65 | $204.65 | 200 |
| 02:04 PM | $204.65 | Up $0.00 | $204.65 | $204.65 | 200 |
| 02:03 PM | $204.65 | Up $0.12 | $204.65 | $204.65 | 100 |
| 02:02 PM | $204.53 | Down $ -0.17 | $204.53 | $204.53 | 100 |
| 02:01 PM | $204.70 | Up $0.04 | $204.70 | $204.70 | 163 |
| 02:00 PM | $204.66 | Down $ -0.19 | $204.85 | $204.66 | 600 |
| 01:59 PM | $204.85 | Down $ -0.01 | $204.86 | $204.85 | 200 |
| 01:57 PM | $204.86 | Down $ -0.09 | $204.86 | $204.86 | 100 |
| 01:57 PM | $204.86 | Up $0.00 | $204.86 | $204.86 | 0 |
| 01:56 PM | $204.95 | Up $0.06 | $204.95 | $204.95 | 100 |
| 01:55 PM | $204.89 | Up $0.04 | $204.89 | $204.89 | 100 |
| 01:53 PM | $204.86 | Up $0.06 | $205.00 | $204.86 | 1,009 |
| 01:53 PM | $204.86 | Up $0.00 | $205.00 | $204.86 | 0 |
| 01:52 PM | $204.80 | Up $0.01 | $204.86 | $204.80 | 431 |
| 01:51 PM | $204.79 | Up $0.51 | $204.80 | $204.47 | 3,000 |
| 01:50 PM | $204.28 | Down $ -0.14 | $204.28 | $204.28 | 116 |
| 01:48 PM | $204.42 | Down $ -0.16 | $204.42 | $204.42 | 200 |
| 01:48 PM | $204.42 | Up $0.00 | $204.42 | $204.42 | 0 |
| 01:47 PM | $204.58 | Down $ -0.19 | $204.77 | $204.52 | 2,626 |
| 01:46 PM | $204.77 | Up $0.16 | $204.77 | $204.77 | 618 |
| 01:45 PM | $204.61 | Up $0.01 | $204.61 | $204.61 | 100 |
| 01:44 PM | $204.60 | Down $0.00 | $204.60 | $204.60 | 100 |
| 01:41 PM | $204.61 | Up $0.00 | $204.61 | $204.61 | 100 |
| 01:41 PM | $204.61 | Up $0.00 | $204.61 | $204.61 | 0 |
| 01:41 PM | $204.61 | Up $0.00 | $204.61 | $204.61 | 0 |
| 01:40 PM | $204.61 | Up $0.02 | $204.78 | $204.61 | 650 |
| 01:39 PM | $204.59 | Up $0.28 | $204.62 | $204.50 | 2,008 |
| 01:38 PM | $204.30 | Up $0.23 | $204.30 | $204.29 | 400 |
| 01:37 PM | $204.08 | Down $ -0.15 | $204.26 | $203.93 | 2,768 |
| 01:36 PM | $204.23 | Down $ -0.02 | $204.25 | $204.21 | 1,677 |
| 01:35 PM | $204.25 | Down $ -0.14 | $204.47 | $204.18 | 5,173 |
| 01:34 PM | $204.39 | Up $0.00 | $204.39 | $204.39 | 100 |
| 01:33 PM | $204.39 | Down $ -0.04 | $204.39 | $204.39 | 200 |
| 01:31 PM | $204.43 | Down $ -0.11 | $204.50 | $204.43 | 3,660 |
| 01:31 PM | $204.43 | Up $0.00 | $204.50 | $204.43 | 0 |
| 01:30 PM | $204.55 | Up $0.10 | $204.60 | $204.53 | 400 |
| 01:29 PM | $204.44 | Down $ -0.06 | $204.50 | $204.44 | 1,129 |
| 01:27 PM | $204.50 | Down $ -0.03 | $204.50 | $204.50 | 100 |
| 01:27 PM | $204.50 | Up $0.00 | $204.50 | $204.50 | 0 |
| 01:25 PM | $204.53 | Up $0.06 | $204.53 | $204.50 | 200 |
| 01:25 PM | $204.53 | Up $0.00 | $204.53 | $204.50 | 0 |
| 01:23 PM | $204.47 | Down $ -0.03 | $204.47 | $204.47 | 100 |
| 01:23 PM | $204.47 | Up $0.00 | $204.47 | $204.47 | 0 |
| 01:22 PM | $204.50 | Down $ -0.13 | $204.59 | $204.50 | 806 |
| 01:21 PM | $204.63 | Down $ -0.23 | $204.83 | $204.63 | 200 |
| 01:20 PM | $204.86 | Up $0.27 | $204.86 | $204.83 | 400 |
| 01:18 PM | $204.59 | Down $ -0.31 | $204.89 | $204.59 | 313 |
| 01:18 PM | $204.59 | Up $0.00 | $204.89 | $204.59 | 0 |
| 01:12 PM | $204.90 | Up $0.21 | $204.97 | $204.71 | 1,474 |
| 01:12 PM | $204.90 | Up $0.00 | $204.97 | $204.71 | 0 |
| 01:12 PM | $204.90 | Up $0.00 | $204.97 | $204.71 | 0 |
| 01:12 PM | $204.90 | Up $0.00 | $204.97 | $204.71 | 0 |
| 01:12 PM | $204.90 | Up $0.00 | $204.97 | $204.71 | 0 |
| 01:12 PM | $204.90 | Up $0.00 | $204.97 | $204.71 | 0 |
| 01:11 PM | $204.69 | Down $ -0.11 | $204.78 | $204.66 | 1,571 |
| 01:10 PM | $204.80 | Down $0.00 | $204.84 | $204.75 | 1,200 |
| 01:08 PM | $204.80 | Down $ -0.09 | $205.02 | $204.80 | 5,522 |
| 01:08 PM | $204.80 | Up $0.00 | $205.02 | $204.80 | 0 |
| 01:06 PM | $204.89 | Up $0.22 | $204.89 | $204.67 | 1,715 |
| 01:06 PM | $204.89 | Up $0.00 | $204.89 | $204.67 | 0 |
| 01:05 PM | $204.67 | Up $0.04 | $204.74 | $204.50 | 3,255 |
| 01:04 PM | $204.62 | Up $0.01 | $204.62 | $204.61 | 200 |
| 01:03 PM | $204.61 | Up $0.00 | $204.61 | $204.61 | 100 |
| 01:02 PM | $204.61 | Up $0.00 | $204.61 | $204.61 | 300 |
| 01:01 PM | $204.61 | Up $0.13 | $204.61 | $204.61 | 511 |
| 12:59 PM | $204.48 | Up $0.01 | $204.62 | $204.48 | 300 |
| 12:59 PM | $204.48 | Up $0.00 | $204.62 | $204.48 | 0 |
| 12:58 PM | $204.47 | Up $0.02 | $204.47 | $204.47 | 213 |
| 12:57 PM | $204.45 | Up $0.00 | $204.48 | $204.45 | 200 |
| 12:56 PM | $204.45 | Down $ -0.14 | $204.76 | $204.45 | 600 |
| 12:53 PM | $204.59 | Up $0.10 | $204.77 | $204.59 | 200 |
| 12:53 PM | $204.59 | Up $0.00 | $204.77 | $204.59 | 0 |
| 12:53 PM | $204.59 | Up $0.00 | $204.77 | $204.59 | 0 |
| 12:51 PM | $204.49 | Down $ -0.30 | $204.61 | $204.46 | 1,450 |
| 12:51 PM | $204.49 | Up $0.00 | $204.61 | $204.46 | 0 |
| 12:50 PM | $204.79 | Up $0.19 | $204.79 | $204.79 | 100 |
| 12:49 PM | $204.60 | Down $ -0.27 | $204.60 | $204.60 | 100 |
| 12:47 PM | $204.87 | Up $0.26 | $204.88 | $204.61 | 11,489 |
| 12:47 PM | $204.87 | Up $0.00 | $204.88 | $204.61 | 0 |
| 12:46 PM | $204.61 | Up $0.07 | $204.61 | $204.61 | 600 |
| 12:45 PM | $204.55 | Up $0.06 | $204.63 | $204.47 | 3,928 |
| 12:44 PM | $204.48 | Up $0.01 | $204.50 | $204.47 | 650 |
| 12:43 PM | $204.47 | Down $ -0.19 | $204.47 | $204.47 | 100 |
| 12:42 PM | $204.66 | Up $0.19 | $204.67 | $204.47 | 500 |
| 12:41 PM | $204.47 | Down $ -0.21 | $204.47 | $204.47 | 100 |
| 12:40 PM | $204.68 | Up $0.11 | $204.68 | $204.68 | 100 |
| 12:39 PM | $204.57 | Down $ -0.06 | $204.73 | $204.57 | 1,400 |
| 12:38 PM | $204.63 | Up $0.05 | $204.89 | $204.63 | 600 |
| 12:37 PM | $204.58 | Down $ -0.25 | $204.83 | $204.58 | 400 |
| 12:36 PM | $204.82 | Up $0.34 | $204.82 | $204.55 | 203 |
| 12:33 PM | $204.48 | Down $ -0.01 | $204.48 | $204.48 | 106 |
| 12:33 PM | $204.48 | Up $0.00 | $204.48 | $204.48 | 0 |
| 12:33 PM | $204.48 | Up $0.00 | $204.48 | $204.48 | 0 |
| 12:32 PM | $204.49 | Down $ -0.18 | $204.54 | $204.49 | 200 |
| 12:31 PM | $204.67 | Down $ -0.43 | $204.78 | $204.67 | 400 |
| 12:30 PM | $205.10 | Up $0.29 | $205.10 | $205.10 | 100 |
| 12:28 PM | $204.81 | Down $ -0.29 | $204.99 | $204.78 | 1,501 |
| 12:28 PM | $204.81 | Up $0.00 | $204.99 | $204.78 | 0 |
| 12:27 PM | $205.10 | Down $ -0.14 | $205.10 | $205.10 | 200 |
| 12:26 PM | $205.24 | Down $ -0.27 | $205.24 | $205.24 | 499 |
| 12:25 PM | $205.51 | Up $0.21 | $205.51 | $205.30 | 600 |
| 12:24 PM | $205.30 | Down $ -0.55 | $205.53 | $205.30 | 750 |
| 12:22 PM | $205.85 | Up $0.17 | $205.85 | $205.83 | 200 |
| 12:22 PM | $205.85 | Up $0.00 | $205.85 | $205.83 | 0 |
| 12:19 PM | $205.68 | Down $ -0.20 | $205.68 | $205.62 | 976 |
| 12:19 PM | $205.68 | Up $0.00 | $205.68 | $205.62 | 0 |
| 12:19 PM | $205.68 | Up $0.00 | $205.68 | $205.62 | 0 |
| 12:17 PM | $205.88 | Down $ -0.06 | $206.02 | $205.88 | 1,350 |
| 12:17 PM | $205.88 | Up $0.00 | $206.02 | $205.88 | 0 |
| 12:16 PM | $205.94 | Up $0.28 | $205.94 | $205.86 | 950 |
| 12:15 PM | $205.66 | Up $0.00 | $205.67 | $205.66 | 200 |
| 12:14 PM | $205.66 | Up $0.16 | $205.67 | $205.66 | 200 |
| 12:13 PM | $205.50 | Down $ -0.05 | $205.50 | $205.50 | 100 |
| 12:12 PM | $205.55 | Down $ -0.17 | $205.58 | $205.55 | 200 |
| 12:11 PM | $205.72 | Up $0.17 | $205.73 | $205.72 | 400 |
| 12:10 PM | $205.55 | Up $0.17 | $205.55 | $205.48 | 700 |
| 12:08 PM | $205.38 | Up $0.33 | $205.38 | $205.27 | 400 |
| 12:08 PM | $205.38 | Up $0.00 | $205.38 | $205.27 | 0 |
| 12:06 PM | $205.05 | Down $ -0.23 | $205.07 | $205.05 | 213 |
| 12:06 PM | $205.05 | Up $0.00 | $205.07 | $205.05 | 0 |
| 12:05 PM | $205.28 | Up $0.38 | $205.28 | $204.95 | 1,107 |
| 12:03 PM | $204.90 | Down $ -0.27 | $204.90 | $204.90 | 149 |
| 12:03 PM | $204.90 | Up $0.00 | $204.90 | $204.90 | 0 |
| 12:01 PM | $205.17 | Up $0.00 | $205.21 | $205.17 | 900 |
| 12:01 PM | $205.17 | Up $0.00 | $205.21 | $205.17 | 0 |
| 12:00 PM | $205.17 | Down $ -0.04 | $205.21 | $205.17 | 500 |
| 11:59 AM | $205.21 | Up $0.00 | $205.21 | $205.21 | 100 |
| 11:58 AM | $205.21 | Up $0.19 | $205.22 | $205.21 | 400 |
| 11:57 AM | $205.02 | Up $0.00 | $205.02 | $205.02 | 100 |
| 11:56 AM | $205.02 | Up $0.04 | $205.02 | $205.02 | 200 |
| 11:55 AM | $204.98 | Up $0.36 | $204.99 | $204.39 | 3,525 |
| 11:54 AM | $204.62 | Down $ -0.02 | $204.63 | $204.41 | 650 |
| 11:53 AM | $204.64 | Down $ -0.05 | $204.69 | $204.64 | 700 |
| 11:52 AM | $204.69 | Down $ -0.24 | $205.00 | $204.65 | 24,449 |
| 11:51 AM | $204.93 | Down $0.00 | $205.03 | $204.93 | 2,400 |
| 11:50 AM | $204.94 | Up $0.02 | $205.00 | $204.94 | 400 |
| 11:49 AM | $204.92 | Down $ -0.33 | $205.17 | $204.88 | 4,634 |
| 11:48 AM | $205.25 | Up $0.04 | $205.31 | $205.10 | 5,582 |
| 11:47 AM | $205.21 | Down $ -0.04 | $205.21 | $205.21 | 309 |
| 11:46 AM | $205.25 | Down $ -0.21 | $205.25 | $205.25 | 200 |
| 11:45 AM | $205.46 | Down $ -0.22 | $205.60 | $205.36 | 1,500 |
| 11:43 AM | $205.68 | Up $0.18 | $205.68 | $205.49 | 300 |
| 11:43 AM | $205.68 | Up $0.00 | $205.68 | $205.49 | 0 |
| 11:42 AM | $205.50 | Down $ -0.11 | $205.63 | $205.42 | 3,750 |
| 11:41 AM | $205.61 | Down $ -0.16 | $205.77 | $205.50 | 2,742 |
| 11:39 AM | $205.77 | Up $0.28 | $205.78 | $205.50 | 955 |
| 11:39 AM | $205.77 | Up $0.00 | $205.78 | $205.50 | 0 |
| 11:38 AM | $205.50 | Down $ -0.29 | $205.73 | $205.50 | 1,000 |
| 11:37 AM | $205.79 | Up $0.09 | $205.79 | $205.79 | 221 |
| 11:36 AM | $205.70 | Down $ -0.05 | $205.75 | $205.66 | 2,522 |
| 11:35 AM | $205.75 | Down $ -0.12 | $206.00 | $205.75 | 3,321 |
| 11:34 AM | $205.87 | Up $0.20 | $205.87 | $205.68 | 1,926 |
| 11:33 AM | $205.67 | Down $ -0.02 | $205.67 | $205.61 | 525 |
| 11:32 AM | $205.69 | Up $0.10 | $205.77 | $205.62 | 4,672 |
| 11:31 AM | $205.59 | Down $ -0.15 | $205.86 | $205.59 | 600 |
| 11:30 AM | $205.74 | Down $ -0.17 | $205.99 | $205.74 | 1,550 |
| 11:29 AM | $205.91 | Up $0.40 | $205.96 | $205.57 | 1,433 |
| 11:28 AM | $205.51 | Down $ -0.03 | $205.57 | $205.50 | 400 |
| 11:27 AM | $205.54 | Down $ -0.02 | $205.68 | $205.51 | 1,350 |
| 11:26 AM | $205.56 | Up $0.13 | $205.69 | $205.56 | 620 |
| 11:25 AM | $205.43 | Up $0.05 | $205.43 | $205.29 | 563 |
| 11:24 AM | $205.38 | Up $0.38 | $205.38 | $205.00 | 2,246 |
| 11:23 AM | $205.00 | Up $0.00 | $205.00 | $204.99 | 608 |
| 11:22 AM | $205.00 | Up $0.00 | $205.00 | $205.00 | 200 |
| 11:21 AM | $205.00 | Up $0.00 | $205.00 | $205.00 | 803 |
| 11:20 AM | $205.00 | Down $ -0.15 | $205.30 | $205.00 | 300 |
| 11:19 AM | $205.15 | Up $0.02 | $205.26 | $205.10 | 844 |
| 11:18 AM | $205.13 | Down $ -0.10 | $205.25 | $205.01 | 4,199 |
| 11:16 AM | $205.23 | Down $ -0.01 | $205.38 | $205.15 | 1,100 |
| 11:16 AM | $205.23 | Up $0.00 | $205.38 | $205.15 | 0 |
| 11:15 AM | $205.24 | Down $ -0.01 | $205.25 | $205.24 | 575 |
| 11:14 AM | $205.25 | Down $ -0.27 | $205.33 | $205.23 | 2,522 |
| 11:13 AM | $205.52 | Up $0.12 | $205.56 | $204.99 | 1,300 |
| 11:12 AM | $205.40 | Up $0.07 | $205.53 | $205.40 | 500 |
| 11:11 AM | $205.33 | Down $ -0.15 | $205.41 | $205.32 | 643 |
| 11:10 AM | $205.48 | Down $ -0.06 | $205.50 | $205.37 | 4,689 |
| 11:09 AM | $205.54 | Up $0.00 | $205.54 | $205.37 | 400 |
| 11:08 AM | $205.54 | Up $0.19 | $205.54 | $205.45 | 300 |
| 11:07 AM | $205.35 | Up $0.09 | $205.35 | $205.31 | 550 |
| 11:06 AM | $205.25 | Up $0.37 | $205.25 | $205.25 | 300 |
| 11:05 AM | $204.88 | Down $ -0.25 | $205.30 | $204.88 | 7,355 |
| 11:04 AM | $205.14 | Down $ -0.12 | $205.25 | $205.14 | 1,125 |
| 11:03 AM | $205.25 | Up $0.00 | $205.30 | $205.25 | 725 |
| 11:02 AM | $205.25 | Down $ -0.22 | $205.50 | $205.24 | 3,512 |
| 11:01 AM | $205.47 | Down $ -0.49 | $205.75 | $205.38 | 5,600 |
| 11:00 AM | $205.96 | Down $ -0.09 | $206.17 | $205.96 | 500 |
| 10:59 AM | $206.05 | Up $0.31 | $206.05 | $205.74 | 700 |
| 10:58 AM | $205.74 | Up $0.25 | $205.84 | $205.72 | 3,679 |
| 10:56 AM | $205.49 | Up $0.01 | $206.32 | $205.49 | 17,329 |
| 10:56 AM | $205.49 | Up $0.00 | $206.32 | $205.49 | 0 |
| 10:55 AM | $205.48 | Down $ -0.38 | $205.57 | $205.48 | 600 |
| 10:54 AM | $205.86 | Down $ -0.11 | $205.86 | $205.66 | 400 |
| 10:52 AM | $205.97 | Down $ -0.40 | $206.29 | $205.80 | 600 |
| 10:52 AM | $205.97 | Up $0.00 | $206.29 | $205.80 | 0 |
| 10:51 AM | $206.36 | Down $ -0.13 | $206.67 | $206.35 | 1,151 |
| 10:50 AM | $206.49 | Down $ -0.23 | $206.96 | $206.49 | 873 |
| 10:48 AM | $206.72 | Up $0.20 | $206.72 | $206.72 | 100 |
| 10:48 AM | $206.72 | Up $0.00 | $206.72 | $206.72 | 0 |
| 10:47 AM | $206.52 | Up $0.46 | $206.71 | $206.39 | 2,800 |
| 10:46 AM | $206.07 | Down $ -0.44 | $206.55 | $206.05 | 5,759 |
| 10:45 AM | $206.50 | Up $0.12 | $206.50 | $206.38 | 1,700 |
| 10:44 AM | $206.38 | Up $0.00 | $206.38 | $206.38 | 100 |
| 10:43 AM | $206.38 | Down $0.00 | $206.39 | $206.38 | 200 |
| 10:42 AM | $206.39 | Down $ -0.02 | $206.39 | $206.39 | 100 |
| 10:41 AM | $206.40 | Up $0.18 | $206.40 | $206.23 | 1,100 |
| 10:40 AM | $206.22 | Down $ -0.23 | $206.69 | $206.22 | 7,806 |
| 10:38 AM | $206.45 | Down $ -0.39 | $206.79 | $206.45 | 614 |
| 10:38 AM | $206.45 | Up $0.00 | $206.79 | $206.45 | 0 |
| 10:37 AM | $206.84 | Down $ -0.17 | $206.98 | $206.84 | 6,000 |
| 10:36 AM | $207.01 | Down $ -0.11 | $207.05 | $206.80 | 2,317 |
| 10:35 AM | $207.12 | Down $ -0.10 | $207.12 | $206.75 | 2,800 |
| 10:34 AM | $207.22 | Up $0.11 | $207.22 | $207.11 | 700 |
| 10:33 AM | $207.11 | Up $0.10 | $207.11 | $207.11 | 112 |
| 10:31 AM | $207.02 | Up $0.07 | $207.18 | $207.01 | 1,086 |
| 10:31 AM | $207.02 | Up $0.00 | $207.18 | $207.01 | 0 |
| 10:30 AM | $206.94 | Up $0.23 | $207.09 | $206.72 | 1,642 |
| 10:29 AM | $206.71 | Up $0.09 | $206.81 | $206.45 | 10,559 |
| 10:28 AM | $206.62 | Down $ -0.76 | $207.13 | $206.62 | 3,238 |
| 10:27 AM | $207.38 | Up $0.26 | $207.38 | $207.38 | 100 |
| 10:26 AM | $207.12 | Down $ -0.09 | $207.12 | $207.12 | 100 |
| 10:25 AM | $207.21 | Down $ -0.11 | $207.21 | $207.21 | 200 |
| 10:24 AM | $207.32 | Down $ -0.04 | $207.49 | $207.32 | 3,224 |
| 10:23 AM | $207.36 | Up $0.15 | $207.46 | $207.21 | 3,250 |
| 10:22 AM | $207.21 | Up $0.05 | $207.29 | $206.97 | 972 |
| 10:21 AM | $207.17 | Up $0.07 | $207.17 | $206.99 | 965 |
| 10:18 AM | $207.10 | Down $ -0.19 | $207.21 | $206.85 | 2,617 |
| 10:18 AM | $207.10 | Up $0.00 | $207.21 | $206.85 | 0 |
| 10:18 AM | $207.10 | Up $0.00 | $207.21 | $206.85 | 0 |
| 10:17 AM | $207.29 | Down $ -0.05 | $207.51 | $207.29 | 2,350 |
| 10:16 AM | $207.33 | Down $ -0.13 | $207.33 | $207.11 | 935 |
| 10:15 AM | $207.46 | Up $0.57 | $207.46 | $206.65 | 17,995 |
| 10:14 AM | $206.89 | Up $0.27 | $206.89 | $206.89 | 300 |
| 10:13 AM | $206.62 | Down $ -0.17 | $206.62 | $206.62 | 100 |
| 10:12 AM | $206.79 | Down $ -0.32 | $206.79 | $206.79 | 100 |
| 10:10 AM | $207.11 | Up $0.31 | $207.11 | $207.11 | 700 |
| 10:10 AM | $207.11 | Up $0.00 | $207.11 | $207.11 | 0 |
| 10:09 AM | $206.80 | Down $ -0.08 | $206.80 | $206.80 | 100 |
| 10:08 AM | $206.88 | Down $ -0.31 | $207.69 | $206.88 | 2,543 |
| 10:07 AM | $207.20 | Down $ -0.37 | $207.56 | $207.20 | 800 |
| 10:06 AM | $207.57 | Up $0.03 | $207.57 | $207.57 | 300 |
| 10:03 AM | $207.54 | Up $0.28 | $207.54 | $207.54 | 328 |
| 10:03 AM | $207.54 | Up $0.00 | $207.54 | $207.54 | 0 |
| 10:03 AM | $207.54 | Up $0.00 | $207.54 | $207.54 | 0 |
| 10:00 AM | $207.26 | Down $ -0.26 | $207.34 | $207.26 | 1,200 |
| 10:00 AM | $207.26 | Up $0.00 | $207.34 | $207.26 | 0 |
| 10:00 AM | $207.26 | Up $0.00 | $207.34 | $207.26 | 0 |
| 09:58 AM | $207.52 | Down $0.00 | $207.52 | $207.52 | 100 |
| 09:58 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 09:57 AM | $207.53 | Up $0.00 | $207.53 | $207.52 | 300 |
| 09:54 AM | $207.52 | Up $0.39 | $207.52 | $207.52 | 100 |
| 09:54 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 09:54 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 09:53 AM | $207.14 | Down $ -0.30 | $207.67 | $206.92 | 2,024 |
| 09:52 AM | $207.43 | Up $0.67 | $207.43 | $207.21 | 922 |
| 09:51 AM | $206.76 | Down $ -0.18 | $206.95 | $206.68 | 1,144 |
| 09:50 AM | $206.94 | Up $0.30 | $206.94 | $206.69 | 587 |
| 09:49 AM | $206.64 | Down $ -0.30 | $207.11 | $206.56 | 3,664 |
| 09:47 AM | $206.95 | Down $ -0.33 | $206.95 | $206.32 | 1,065 |
| 09:47 AM | $206.95 | Up $0.00 | $206.95 | $206.32 | 0 |
| 09:46 AM | $207.28 | Up $0.22 | $207.28 | $206.49 | 1,714 |
| 09:45 AM | $207.06 | Down $ -0.31 | $207.06 | $206.52 | 2,567 |
| 09:44 AM | $207.37 | Up $0.27 | $207.37 | $207.37 | 990 |
| 09:43 AM | $207.10 | Up $0.12 | $207.36 | $207.10 | 300 |
| 09:42 AM | $206.98 | Up $1.05 | $207.06 | $206.22 | 1,210 |
| 09:40 AM | $205.93 | Down $ -0.22 | $206.34 | $205.93 | 4,409 |
| 09:40 AM | $205.93 | Up $0.00 | $206.34 | $205.93 | 0 |
| 09:39 AM | $206.15 | Up $0.00 | $206.15 | $206.15 | 100 |
| 09:37 AM | $206.15 | Up $0.41 | $206.15 | $205.70 | 300 |
| 09:37 AM | $206.15 | Up $0.00 | $206.15 | $205.70 | 0 |
| 09:35 AM | $205.74 | Up $0.46 | $206.40 | $205.52 | 400 |
| 09:35 AM | $205.74 | Up $0.00 | $206.40 | $205.52 | 0 |
| 09:32 AM | $205.28 | Up $0.00 | $206.05 | $205.28 | 563 |
| 09:32 AM | $205.28 | Up $0.00 | $206.05 | $205.28 | 0 |
| 09:32 AM | $205.28 | Up $0.00 | $206.05 | $205.28 | 0 |
| 09:31 AM | $205.28 | Down $ -0.77 | $205.28 | $205.28 | 100 |
| 09:30 AM | $206.05 | Up $1.51 | $206.70 | $206.05 | 2,103 |
| Previous close | $204.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $205.10 | $205.21 | $206.02 | $203.93 | 274,574 |
| 11/12/2025 | $204.54 | $204.00 | $205.19 | $202.26 | 529,180 |
| 10/12/2025 | $200.61 | $197.49 | $202.42 | $196.77 | 608,533 |
| 09/12/2025 | $197.25 | $197.62 | $198.11 | $195.23 | 945,478 |
| 08/12/2025 | $200.10 | $200.74 | $201.98 | $196.80 | 841,428 |
| 05/12/2025 | $210.55 | $210.71 | $211.78 | $209.82 | 202,080 |
| 04/12/2025 | $211.07 | $211.08 | $216.00 | $210.02 | 404,132 |
| 03/12/2025 | $215.76 | $215.66 | $217.63 | $214.12 | 622,703 |
| 02/12/2025 | $214.72 | $215.06 | $215.68 | $213.48 | 222,617 |
| 01/12/2025 | $212.31 | $214.00 | $215.90 | $212.19 | 439,813 |
| 28/11/2025 | $215.98 | $216.45 | $216.90 | $215.98 | 84,404 |
| 26/11/2025 | $213.58 | $213.80 | $215.38 | $213.52 | 187,220 |
| 25/11/2025 | $214.36 | $214.18 | $215.29 | $212.51 | 175,819 |
| 24/11/2025 | $212.40 | $211.20 | $212.61 | $209.65 | 392,323 |
| 21/11/2025 | $212.99 | $212.62 | $216.09 | $212.53 | 179,452 |
| 20/11/2025 | $210.20 | $211.49 | $214.19 | $210.06 | 278,277 |
| 19/11/2025 | $213.98 | $212.03 | $214.80 | $211.86 | 169,114 |
| 18/11/2025 | $214.33 | $212.48 | $214.98 | $210.17 | 371,518 |
| 17/11/2025 | $216.75 | $220.62 | $220.86 | $214.67 | 418,417 |
| 14/11/2025 | $222.51 | $221.72 | $223.25 | $221.08 | 205,856 |
| 13/11/2025 | $218.26 | $220.32 | $220.32 | $217.25 | 240,765 |
| 12/11/2025 | $220.97 | $219.18 | $221.19 | $218.63 | 201,192 |
| 11/11/2025 | $219.66 | $216.34 | $220.28 | $216.26 | 229,122 |
| 10/11/2025 | $217.77 | $217.52 | $219.70 | $217.39 | 254,507 |
| 07/11/2025 | $218.04 | $214.37 | $218.15 | $213.88 | 175,715 |
| 06/11/2025 | $215.30 | $214.56 | $216.95 | $213.46 | 186,152 |
| 05/11/2025 | $220.22 | $220.81 | $221.82 | $219.83 | 235,610 |
| 04/11/2025 | $222.78 | $221.13 | $223.70 | $219.95 | 311,387 |
| 03/11/2025 | $227.99 | $229.55 | $230.47 | $227.39 | 330,253 |
| 31/10/2025 | $233.64 | $232.81 | $234.52 | $232.02 | 220,424 |
Graphs are not available, please refer to the detailed table