Find a quote
Guidewire Software
211.10 Up 0.00 (0.00 %)
Delayed : 2025/05/06 20:00:00
- Previous close $211.10
- Opening $207.41
- Today High $212.31
- Today Low $206.33
- Price Bid $175.00
- Price Ask $175.00
- 52 Weeks High $219.59
- 52 Weeks Low $107.65
- Size Bid 5
- Size Ask 3
- Volume 517,523
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 16.17
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 17,707.22
- Shares Out (M) : 83.88
- Exchange : XNYS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $211.10 | Down $ -0.02 | $211.36 | $211.06 | 58,489 |
| 03:59 PM | $211.12 | Down $ -0.18 | $211.32 | $211.06 | 13,684 |
| 03:58 PM | $211.30 | Down $ -0.03 | $211.44 | $211.26 | 8,967 |
| 03:57 PM | $211.33 | Up $0.23 | $211.33 | $211.18 | 3,883 |
| 03:56 PM | $211.10 | Up $0.05 | $211.20 | $211.00 | 4,279 |
| 03:55 PM | $211.05 | Down $ -0.15 | $211.32 | $211.00 | 5,503 |
| 03:54 PM | $211.20 | Up $0.01 | $211.20 | $211.05 | 3,234 |
| 03:53 PM | $211.19 | Up $0.39 | $211.22 | $210.76 | 12,250 |
| 03:52 PM | $210.80 | Up $0.06 | $210.88 | $210.80 | 700 |
| 03:51 PM | $210.74 | Up $0.11 | $210.88 | $210.74 | 800 |
| 03:50 PM | $210.63 | Down $ -0.54 | $210.95 | $210.57 | 943 |
| 03:49 PM | $211.17 | Down $ -0.03 | $211.20 | $211.11 | 600 |
| 03:48 PM | $211.20 | Up $0.25 | $211.21 | $211.03 | 1,284 |
| 03:47 PM | $210.95 | Down $ -0.15 | $211.01 | $210.87 | 1,300 |
| 03:46 PM | $211.09 | Down $ -0.17 | $211.09 | $211.05 | 439 |
| 03:45 PM | $211.27 | Up $0.03 | $211.27 | $211.27 | 100 |
| 03:44 PM | $211.23 | Down $ -0.13 | $211.36 | $211.20 | 1,033 |
| 03:43 PM | $211.36 | Up $0.16 | $211.36 | $211.25 | 450 |
| 03:42 PM | $211.19 | Up $0.00 | $211.19 | $211.19 | 200 |
| 03:41 PM | $211.19 | Down $ -0.05 | $211.19 | $211.19 | 100 |
| 03:40 PM | $211.24 | Up $0.20 | $211.24 | $211.05 | 1,652 |
| 03:39 PM | $211.05 | Down $ -0.02 | $211.05 | $210.90 | 1,401 |
| 03:37 PM | $211.06 | Down $ -0.23 | $211.23 | $211.06 | 825 |
| 03:37 PM | $211.06 | Up $0.00 | $211.23 | $211.06 | 0 |
| 03:36 PM | $211.29 | Down $ -0.18 | $211.29 | $211.29 | 100 |
| 03:35 PM | $211.47 | Down $ -0.13 | $211.60 | $211.47 | 522 |
| 03:34 PM | $211.60 | Up $0.16 | $211.62 | $211.44 | 1,068 |
| 03:33 PM | $211.44 | Down $ -0.11 | $211.44 | $211.32 | 200 |
| 03:32 PM | $211.55 | Down $ -0.16 | $211.55 | $211.47 | 545 |
| 03:31 PM | $211.72 | Down $ -0.10 | $211.72 | $211.72 | 300 |
| 03:30 PM | $211.82 | Up $0.05 | $211.84 | $211.70 | 800 |
| 03:29 PM | $211.77 | Down $ -0.03 | $211.77 | $211.69 | 300 |
| 03:27 PM | $211.80 | Up $0.00 | $211.80 | $211.65 | 551 |
| 03:27 PM | $211.80 | Up $0.00 | $211.80 | $211.65 | 0 |
| 03:26 PM | $211.80 | Up $0.19 | $211.80 | $211.78 | 200 |
| 03:25 PM | $211.61 | Up $0.06 | $211.61 | $211.61 | 100 |
| 03:24 PM | $211.55 | Up $0.03 | $211.55 | $211.55 | 100 |
| 03:23 PM | $211.52 | Down $ -0.18 | $211.52 | $211.25 | 425 |
| 03:22 PM | $211.70 | Down $ -0.32 | $212.26 | $211.54 | 2,191 |
| 03:21 PM | $212.02 | Down $ -0.02 | $212.22 | $212.02 | 2,100 |
| 03:19 PM | $212.05 | Up $0.00 | $212.05 | $212.05 | 200 |
| 03:19 PM | $212.05 | Up $0.00 | $212.05 | $212.05 | 0 |
| 03:18 PM | $212.05 | Down $ -0.13 | $212.20 | $212.05 | 800 |
| 03:17 PM | $212.17 | Up $0.08 | $212.26 | $212.04 | 1,200 |
| 03:16 PM | $212.09 | Up $0.02 | $212.26 | $212.08 | 800 |
| 03:15 PM | $212.07 | Down $ -0.06 | $212.07 | $212.07 | 200 |
| 03:13 PM | $212.13 | Up $0.35 | $212.14 | $211.89 | 1,750 |
| 03:13 PM | $212.13 | Up $0.00 | $212.14 | $211.89 | 0 |
| 03:12 PM | $211.78 | Down $ -0.03 | $211.78 | $211.75 | 474 |
| 03:11 PM | $211.81 | Up $0.00 | $211.91 | $211.81 | 2,305 |
| 03:10 PM | $211.81 | Up $0.00 | $211.81 | $211.81 | 100 |
| 03:09 PM | $211.81 | Down $ -0.25 | $211.81 | $211.81 | 100 |
| 03:08 PM | $212.05 | Up $0.05 | $212.05 | $211.64 | 3,200 |
| 03:06 PM | $212.00 | Down $ -0.19 | $212.30 | $211.99 | 1,239 |
| 03:06 PM | $212.00 | Up $0.00 | $212.30 | $211.99 | 0 |
| 03:05 PM | $212.19 | Up $0.08 | $212.19 | $212.10 | 200 |
| 03:04 PM | $212.11 | Down $ -0.07 | $212.11 | $212.11 | 100 |
| 03:03 PM | $212.18 | Down $ -0.03 | $212.18 | $212.09 | 300 |
| 03:02 PM | $212.21 | Up $0.15 | $212.31 | $212.21 | 600 |
| 02:58 PM | $212.06 | Up $0.13 | $212.06 | $212.06 | 100 |
| 02:58 PM | $212.06 | Up $0.00 | $212.06 | $212.06 | 0 |
| 02:58 PM | $212.06 | Up $0.00 | $212.06 | $212.06 | 0 |
| 02:58 PM | $212.06 | Up $0.00 | $212.06 | $212.06 | 0 |
| 02:56 PM | $211.93 | Down $0.00 | $211.93 | $211.93 | 100 |
| 02:56 PM | $211.93 | Up $0.00 | $211.93 | $211.93 | 0 |
| 02:55 PM | $211.93 | Up $0.12 | $212.03 | $211.93 | 700 |
| 02:54 PM | $211.81 | Down $ -0.13 | $211.86 | $211.76 | 600 |
| 02:53 PM | $211.94 | Up $0.35 | $212.07 | $211.94 | 600 |
| 02:52 PM | $211.59 | Up $0.15 | $211.59 | $211.48 | 1,120 |
| 02:51 PM | $211.44 | Down $ -0.05 | $211.44 | $211.40 | 600 |
| 02:50 PM | $211.49 | Up $0.09 | $211.49 | $211.39 | 300 |
| 02:49 PM | $211.40 | Up $0.09 | $211.40 | $211.39 | 200 |
| 02:48 PM | $211.31 | Up $0.03 | $211.47 | $211.31 | 1,200 |
| 02:47 PM | $211.28 | Down $ -0.25 | $211.59 | $211.21 | 1,300 |
| 02:46 PM | $211.53 | Up $0.06 | $211.53 | $211.53 | 100 |
| 02:45 PM | $211.47 | Up $0.06 | $211.47 | $211.47 | 100 |
| 02:44 PM | $211.41 | Up $0.09 | $211.53 | $211.38 | 1,000 |
| 02:43 PM | $211.33 | Down $ -0.28 | $211.33 | $211.33 | 200 |
| 02:41 PM | $211.60 | Up $0.27 | $211.60 | $211.60 | 100 |
| 02:41 PM | $211.60 | Up $0.00 | $211.60 | $211.60 | 0 |
| 02:39 PM | $211.33 | Up $0.01 | $211.45 | $211.33 | 200 |
| 02:39 PM | $211.33 | Up $0.00 | $211.45 | $211.33 | 0 |
| 02:37 PM | $211.32 | Up $0.03 | $211.32 | $211.32 | 100 |
| 02:37 PM | $211.32 | Up $0.00 | $211.32 | $211.32 | 0 |
| 02:35 PM | $211.29 | Down $ -0.38 | $211.52 | $211.29 | 700 |
| 02:35 PM | $211.29 | Up $0.00 | $211.52 | $211.29 | 0 |
| 02:34 PM | $211.67 | Up $0.01 | $211.67 | $211.67 | 100 |
| 02:33 PM | $211.66 | Up $0.02 | $211.67 | $211.57 | 335 |
| 02:32 PM | $211.64 | Up $0.08 | $211.66 | $211.57 | 800 |
| 02:31 PM | $211.56 | Up $0.05 | $211.57 | $211.51 | 420 |
| 02:29 PM | $211.51 | Up $0.04 | $211.51 | $211.33 | 200 |
| 02:29 PM | $211.51 | Up $0.00 | $211.51 | $211.33 | 0 |
| 02:28 PM | $211.47 | Up $0.10 | $211.47 | $211.47 | 100 |
| 02:27 PM | $211.37 | Down $ -0.03 | $211.37 | $211.37 | 200 |
| 02:26 PM | $211.40 | Up $0.12 | $211.48 | $211.28 | 1,400 |
| 02:25 PM | $211.28 | Down $ -0.16 | $211.28 | $211.28 | 100 |
| 02:24 PM | $211.44 | Down $ -0.03 | $211.44 | $211.44 | 100 |
| 02:23 PM | $211.47 | Up $0.06 | $211.54 | $211.47 | 798 |
| 02:21 PM | $211.40 | Up $0.08 | $211.43 | $211.23 | 10,800 |
| 02:21 PM | $211.40 | Up $0.00 | $211.43 | $211.23 | 0 |
| 02:20 PM | $211.32 | Down $ -0.09 | $211.41 | $211.20 | 1,000 |
| 02:19 PM | $211.41 | Down $ -0.03 | $211.41 | $211.20 | 246 |
| 02:18 PM | $211.44 | Up $0.12 | $211.60 | $211.44 | 1,100 |
| 02:16 PM | $211.32 | Up $0.34 | $211.32 | $211.32 | 200 |
| 02:16 PM | $211.32 | Up $0.00 | $211.32 | $211.32 | 0 |
| 02:14 PM | $210.98 | Up $0.00 | $210.98 | $210.98 | 200 |
| 02:14 PM | $210.98 | Up $0.00 | $210.98 | $210.98 | 0 |
| 02:12 PM | $210.98 | Down $ -0.04 | $210.98 | $210.98 | 300 |
| 02:12 PM | $210.98 | Up $0.00 | $210.98 | $210.98 | 0 |
| 02:11 PM | $211.02 | Up $0.26 | $211.02 | $210.85 | 700 |
| 02:10 PM | $210.76 | Up $0.14 | $210.83 | $210.76 | 700 |
| 02:07 PM | $210.62 | Up $0.00 | $210.62 | $210.62 | 100 |
| 02:07 PM | $210.62 | Up $0.00 | $210.62 | $210.62 | 0 |
| 02:07 PM | $210.62 | Up $0.00 | $210.62 | $210.62 | 0 |
| 02:06 PM | $210.62 | Down $ -0.11 | $210.62 | $210.62 | 100 |
| 02:05 PM | $210.73 | Down $ -0.07 | $210.73 | $210.63 | 200 |
| 02:04 PM | $210.80 | Up $0.03 | $210.80 | $210.52 | 656 |
| 02:03 PM | $210.78 | Down $ -0.13 | $210.78 | $210.72 | 305 |
| 02:02 PM | $210.90 | Up $0.48 | $210.99 | $210.64 | 1,011 |
| 02:01 PM | $210.42 | Down $ -0.13 | $210.42 | $210.42 | 102 |
| 02:00 PM | $210.55 | Down $ -0.04 | $210.55 | $210.55 | 100 |
| 01:58 PM | $210.59 | Up $0.16 | $210.72 | $210.59 | 800 |
| 01:58 PM | $210.59 | Up $0.00 | $210.72 | $210.59 | 0 |
| 01:57 PM | $210.43 | Up $0.07 | $210.43 | $210.36 | 300 |
| 01:55 PM | $210.36 | Up $0.13 | $210.36 | $210.36 | 103 |
| 01:55 PM | $210.36 | Up $0.00 | $210.36 | $210.36 | 0 |
| 01:52 PM | $210.23 | Up $0.02 | $210.30 | $210.23 | 700 |
| 01:52 PM | $210.23 | Up $0.00 | $210.30 | $210.23 | 0 |
| 01:52 PM | $210.23 | Up $0.00 | $210.30 | $210.23 | 0 |
| 01:50 PM | $210.21 | Down $ -0.22 | $210.24 | $210.18 | 1,225 |
| 01:50 PM | $210.21 | Up $0.00 | $210.24 | $210.18 | 0 |
| 01:49 PM | $210.43 | Up $0.02 | $210.43 | $210.43 | 3,500 |
| 01:45 PM | $210.41 | Down $ -0.05 | $210.50 | $210.41 | 1,100 |
| 01:45 PM | $210.41 | Up $0.00 | $210.50 | $210.41 | 0 |
| 01:45 PM | $210.41 | Up $0.00 | $210.50 | $210.41 | 0 |
| 01:45 PM | $210.41 | Up $0.00 | $210.50 | $210.41 | 0 |
| 01:44 PM | $210.46 | Down $ -0.04 | $210.46 | $210.46 | 200 |
| 01:39 PM | $210.50 | Down $ -0.25 | $210.67 | $210.50 | 617 |
| 01:39 PM | $210.50 | Up $0.00 | $210.67 | $210.50 | 0 |
| 01:39 PM | $210.50 | Up $0.00 | $210.67 | $210.50 | 0 |
| 01:39 PM | $210.50 | Up $0.00 | $210.67 | $210.50 | 0 |
| 01:39 PM | $210.50 | Up $0.00 | $210.67 | $210.50 | 0 |
| 01:37 PM | $210.75 | Down $ -0.21 | $210.75 | $210.75 | 100 |
| 01:37 PM | $210.75 | Up $0.00 | $210.75 | $210.75 | 0 |
| 01:36 PM | $210.96 | Up $0.19 | $210.96 | $210.71 | 800 |
| 01:35 PM | $210.77 | Up $0.12 | $210.90 | $210.77 | 400 |
| 01:34 PM | $210.65 | Up $0.05 | $210.75 | $210.65 | 200 |
| 01:32 PM | $210.60 | Down $ -0.17 | $210.60 | $210.60 | 100 |
| 01:32 PM | $210.60 | Up $0.00 | $210.60 | $210.60 | 0 |
| 01:31 PM | $210.77 | Up $0.26 | $210.77 | $210.72 | 300 |
| 01:28 PM | $210.51 | Up $0.13 | $210.51 | $210.22 | 318 |
| 01:28 PM | $210.51 | Up $0.00 | $210.51 | $210.22 | 0 |
| 01:28 PM | $210.51 | Up $0.00 | $210.51 | $210.22 | 0 |
| 01:26 PM | $210.38 | Up $0.15 | $210.38 | $210.38 | 100 |
| 01:26 PM | $210.38 | Up $0.00 | $210.38 | $210.38 | 0 |
| 01:23 PM | $210.23 | Down $ -0.13 | $210.24 | $210.23 | 300 |
| 01:23 PM | $210.23 | Up $0.00 | $210.24 | $210.23 | 0 |
| 01:23 PM | $210.23 | Up $0.00 | $210.24 | $210.23 | 0 |
| 01:22 PM | $210.36 | Down $ -0.23 | $210.36 | $210.36 | 100 |
| 01:21 PM | $210.59 | Up $0.17 | $210.75 | $210.59 | 500 |
| 01:20 PM | $210.42 | Down $ -0.54 | $210.87 | $210.42 | 906 |
| 01:19 PM | $210.96 | Up $0.20 | $210.96 | $210.96 | 200 |
| 01:18 PM | $210.77 | Down $ -0.04 | $210.77 | $210.77 | 100 |
| 01:16 PM | $210.81 | Down $ -0.11 | $210.81 | $210.81 | 100 |
| 01:16 PM | $210.81 | Up $0.00 | $210.81 | $210.81 | 0 |
| 01:13 PM | $210.92 | Up $0.08 | $210.92 | $210.55 | 750 |
| 01:13 PM | $210.92 | Up $0.00 | $210.92 | $210.55 | 0 |
| 01:13 PM | $210.92 | Up $0.00 | $210.92 | $210.55 | 0 |
| 01:12 PM | $210.84 | Up $0.29 | $210.84 | $210.84 | 174 |
| 01:11 PM | $210.55 | Down $ -0.38 | $210.99 | $210.55 | 3,604 |
| 01:10 PM | $210.93 | Up $0.00 | $211.05 | $210.93 | 600 |
| 01:09 PM | $210.93 | Up $0.26 | $210.93 | $210.81 | 200 |
| 01:07 PM | $210.67 | Up $0.01 | $210.76 | $210.67 | 400 |
| 01:07 PM | $210.67 | Up $0.00 | $210.76 | $210.67 | 0 |
| 01:05 PM | $210.66 | Down $ -0.16 | $210.66 | $210.66 | 500 |
| 01:05 PM | $210.66 | Up $0.00 | $210.66 | $210.66 | 0 |
| 01:03 PM | $210.82 | Up $0.22 | $210.92 | $210.65 | 1,014 |
| 01:03 PM | $210.82 | Up $0.00 | $210.92 | $210.65 | 0 |
| 01:02 PM | $210.59 | Up $0.22 | $210.65 | $210.49 | 300 |
| 01:01 PM | $210.38 | Down $ -0.09 | $210.38 | $210.38 | 100 |
| 01:00 PM | $210.47 | Up $0.13 | $210.47 | $210.47 | 200 |
| 12:57 PM | $210.34 | Down $ -0.01 | $210.35 | $210.34 | 200 |
| 12:57 PM | $210.34 | Up $0.00 | $210.35 | $210.34 | 0 |
| 12:57 PM | $210.34 | Up $0.00 | $210.35 | $210.34 | 0 |
| 12:56 PM | $210.35 | Down $0.00 | $210.35 | $210.35 | 100 |
| 12:50 PM | $210.35 | Down $ -0.33 | $210.72 | $210.35 | 700 |
| 12:50 PM | $210.35 | Up $0.00 | $210.72 | $210.35 | 0 |
| 12:50 PM | $210.35 | Up $0.00 | $210.72 | $210.35 | 0 |
| 12:50 PM | $210.35 | Up $0.00 | $210.72 | $210.35 | 0 |
| 12:50 PM | $210.35 | Up $0.00 | $210.72 | $210.35 | 0 |
| 12:50 PM | $210.35 | Up $0.00 | $210.72 | $210.35 | 0 |
| 12:49 PM | $210.68 | Down $ -0.13 | $210.68 | $210.68 | 100 |
| 12:47 PM | $210.81 | Down $ -0.23 | $210.81 | $210.81 | 200 |
| 12:47 PM | $210.81 | Up $0.00 | $210.81 | $210.81 | 0 |
| 12:44 PM | $211.05 | Down $ -0.01 | $211.05 | $210.74 | 1,100 |
| 12:44 PM | $211.05 | Up $0.00 | $211.05 | $210.74 | 0 |
| 12:44 PM | $211.05 | Up $0.00 | $211.05 | $210.74 | 0 |
| 12:43 PM | $211.05 | Down $ -0.02 | $211.09 | $210.95 | 900 |
| 12:42 PM | $211.07 | Down $ -0.28 | $211.19 | $210.91 | 1,000 |
| 12:41 PM | $211.35 | Up $0.44 | $211.35 | $211.35 | 320 |
| 12:39 PM | $210.92 | Down $ -0.10 | $210.92 | $210.92 | 100 |
| 12:39 PM | $210.92 | Up $0.00 | $210.92 | $210.92 | 0 |
| 12:38 PM | $211.02 | Up $0.19 | $211.02 | $211.01 | 400 |
| 12:36 PM | $210.82 | Down $ -0.14 | $210.89 | $210.73 | 459 |
| 12:36 PM | $210.82 | Up $0.00 | $210.89 | $210.73 | 0 |
| 12:35 PM | $210.96 | Down $ -0.20 | $210.96 | $210.96 | 281 |
| 12:34 PM | $211.16 | Up $0.07 | $211.16 | $211.16 | 200 |
| 12:32 PM | $211.09 | Down $ -0.04 | $211.09 | $211.09 | 100 |
| 12:32 PM | $211.09 | Up $0.00 | $211.09 | $211.09 | 0 |
| 12:31 PM | $211.13 | Down $ -0.03 | $211.41 | $211.12 | 720 |
| 12:30 PM | $211.16 | Down $ -0.32 | $211.16 | $211.16 | 100 |
| 12:25 PM | $211.48 | Down $ -0.09 | $211.48 | $211.48 | 320 |
| 12:25 PM | $211.48 | Up $0.00 | $211.48 | $211.48 | 0 |
| 12:25 PM | $211.48 | Up $0.00 | $211.48 | $211.48 | 0 |
| 12:25 PM | $211.48 | Up $0.00 | $211.48 | $211.48 | 0 |
| 12:25 PM | $211.48 | Up $0.00 | $211.48 | $211.48 | 0 |
| 12:24 PM | $211.57 | Up $0.36 | $211.57 | $211.20 | 720 |
| 12:23 PM | $211.21 | Down $ -0.23 | $211.57 | $211.21 | 920 |
| 12:21 PM | $211.44 | Up $0.08 | $211.48 | $211.19 | 1,100 |
| 12:21 PM | $211.44 | Up $0.00 | $211.48 | $211.19 | 0 |
| 12:20 PM | $211.36 | Down $ -0.38 | $211.62 | $211.36 | 300 |
| 12:18 PM | $211.75 | Down $0.00 | $211.75 | $211.75 | 100 |
| 12:18 PM | $211.75 | Up $0.00 | $211.75 | $211.75 | 0 |
| 12:16 PM | $211.75 | Down $ -0.37 | $212.05 | $211.75 | 800 |
| 12:16 PM | $211.75 | Up $0.00 | $212.05 | $211.75 | 0 |
| 12:14 PM | $212.12 | Up $0.21 | $212.12 | $211.97 | 500 |
| 12:14 PM | $212.12 | Up $0.00 | $212.12 | $211.97 | 0 |
| 12:13 PM | $211.91 | Up $0.11 | $211.93 | $211.70 | 10,590 |
| 12:12 PM | $211.80 | Up $0.42 | $211.80 | $211.80 | 100 |
| 12:11 PM | $211.38 | Up $0.19 | $211.41 | $211.30 | 802 |
| 12:09 PM | $211.19 | Down $ -0.31 | $211.80 | $211.19 | 1,345 |
| 12:09 PM | $211.19 | Up $0.00 | $211.80 | $211.19 | 0 |
| 12:08 PM | $211.50 | Down $ -0.17 | $211.54 | $211.50 | 300 |
| 12:06 PM | $211.67 | Up $0.22 | $211.67 | $211.67 | 100 |
| 12:06 PM | $211.67 | Up $0.00 | $211.67 | $211.67 | 0 |
| 12:05 PM | $211.45 | Up $0.07 | $211.49 | $211.39 | 707 |
| 12:04 PM | $211.38 | Up $0.14 | $211.38 | $211.23 | 300 |
| 12:00 PM | $211.24 | Up $0.16 | $211.31 | $211.24 | 414 |
| 12:00 PM | $211.24 | Up $0.00 | $211.31 | $211.24 | 0 |
| 12:00 PM | $211.24 | Up $0.00 | $211.31 | $211.24 | 0 |
| 12:00 PM | $211.24 | Up $0.00 | $211.31 | $211.24 | 0 |
| 11:59 AM | $211.08 | Down $ -0.40 | $211.11 | $211.08 | 200 |
| 11:57 AM | $211.48 | Up $0.00 | $211.48 | $211.48 | 320 |
| 11:57 AM | $211.48 | Up $0.00 | $211.48 | $211.48 | 0 |
| 11:56 AM | $211.48 | Up $0.14 | $211.48 | $211.11 | 300 |
| 11:54 AM | $211.34 | Up $0.04 | $211.34 | $211.34 | 320 |
| 11:54 AM | $211.34 | Up $0.00 | $211.34 | $211.34 | 0 |
| 11:47 AM | $211.30 | Up $0.10 | $211.30 | $211.28 | 333 |
| 11:47 AM | $211.30 | Up $0.00 | $211.30 | $211.28 | 0 |
| 11:47 AM | $211.30 | Up $0.00 | $211.30 | $211.28 | 0 |
| 11:47 AM | $211.30 | Up $0.00 | $211.30 | $211.28 | 0 |
| 11:47 AM | $211.30 | Up $0.00 | $211.30 | $211.28 | 0 |
| 11:47 AM | $211.30 | Up $0.00 | $211.30 | $211.28 | 0 |
| 11:47 AM | $211.30 | Up $0.00 | $211.30 | $211.28 | 0 |
| 11:46 AM | $211.20 | Down $ -0.19 | $211.25 | $211.01 | 1,510 |
| 11:45 AM | $211.39 | Up $0.24 | $211.39 | $211.15 | 600 |
| 11:43 AM | $211.15 | Down $ -0.67 | $211.45 | $211.15 | 1,700 |
| 11:43 AM | $211.15 | Up $0.00 | $211.45 | $211.15 | 0 |
| 11:41 AM | $211.82 | Up $0.36 | $211.82 | $211.81 | 408 |
| 11:41 AM | $211.82 | Up $0.00 | $211.82 | $211.81 | 0 |
| 11:40 AM | $211.46 | Down $ -0.72 | $211.46 | $211.46 | 251 |
| 11:39 AM | $212.18 | Up $1.31 | $212.18 | $211.27 | 1,420 |
| 11:32 AM | $210.87 | Up $0.20 | $210.87 | $210.87 | 608 |
| 11:32 AM | $210.87 | Up $0.00 | $210.87 | $210.87 | 0 |
| 11:32 AM | $210.87 | Up $0.00 | $210.87 | $210.87 | 0 |
| 11:32 AM | $210.87 | Up $0.00 | $210.87 | $210.87 | 0 |
| 11:32 AM | $210.87 | Up $0.00 | $210.87 | $210.87 | 0 |
| 11:32 AM | $210.87 | Up $0.00 | $210.87 | $210.87 | 0 |
| 11:32 AM | $210.87 | Up $0.00 | $210.87 | $210.87 | 0 |
| 11:31 AM | $210.67 | Up $0.02 | $210.67 | $210.67 | 100 |
| 11:30 AM | $210.65 | Down $ -0.93 | $211.36 | $210.65 | 702 |
| 11:29 AM | $211.58 | Up $0.57 | $212.16 | $211.29 | 1,520 |
| 11:28 AM | $211.01 | Up $0.07 | $211.06 | $210.98 | 300 |
| 11:27 AM | $210.94 | Down $ -0.10 | $211.29 | $210.89 | 2,020 |
| 11:26 AM | $211.04 | Down $ -0.40 | $211.04 | $211.04 | 200 |
| 11:25 AM | $211.44 | Up $0.27 | $211.72 | $211.17 | 1,420 |
| 11:24 AM | $211.17 | Up $0.03 | $211.52 | $211.17 | 1,100 |
| 11:23 AM | $211.14 | Up $0.11 | $211.14 | $211.14 | 100 |
| 11:21 AM | $211.03 | Up $0.29 | $211.03 | $211.03 | 100 |
| 11:21 AM | $211.03 | Up $0.00 | $211.03 | $211.03 | 0 |
| 11:20 AM | $210.74 | Down $ -0.12 | $211.00 | $210.74 | 206 |
| 11:17 AM | $210.86 | Up $0.33 | $210.86 | $210.52 | 705 |
| 11:17 AM | $210.86 | Up $0.00 | $210.86 | $210.52 | 0 |
| 11:17 AM | $210.86 | Up $0.00 | $210.86 | $210.52 | 0 |
| 11:16 AM | $210.52 | Up $0.30 | $210.57 | $210.50 | 823 |
| 11:15 AM | $210.23 | Up $0.00 | $210.23 | $210.23 | 100 |
| 11:14 AM | $210.22 | Up $0.37 | $210.22 | $210.14 | 550 |
| 11:12 AM | $209.86 | Down $ -0.27 | $210.15 | $209.86 | 400 |
| 11:12 AM | $209.86 | Up $0.00 | $210.15 | $209.86 | 0 |
| 11:11 AM | $210.12 | Up $0.32 | $210.12 | $209.88 | 400 |
| 11:10 AM | $209.80 | Up $0.28 | $209.84 | $209.80 | 900 |
| 11:09 AM | $209.52 | Down $ -0.21 | $209.83 | $209.52 | 1,000 |
| 11:08 AM | $209.73 | Up $0.07 | $209.73 | $209.36 | 500 |
| 11:07 AM | $209.66 | Up $0.25 | $209.93 | $209.55 | 1,300 |
| 11:06 AM | $209.41 | Up $0.23 | $209.41 | $209.41 | 508 |
| 11:02 AM | $209.18 | Up $0.16 | $209.18 | $209.01 | 1,000 |
| 11:02 AM | $209.18 | Up $0.00 | $209.18 | $209.01 | 0 |
| 11:02 AM | $209.18 | Up $0.00 | $209.18 | $209.01 | 0 |
| 11:02 AM | $209.18 | Up $0.00 | $209.18 | $209.01 | 0 |
| 11:01 AM | $209.03 | Up $0.25 | $209.39 | $209.00 | 4,803 |
| 10:59 AM | $208.77 | Down $ -0.23 | $208.99 | $208.77 | 400 |
| 10:59 AM | $208.77 | Up $0.00 | $208.99 | $208.77 | 0 |
| 10:56 AM | $209.00 | Up $0.30 | $209.22 | $208.99 | 500 |
| 10:56 AM | $209.00 | Up $0.00 | $209.22 | $208.99 | 0 |
| 10:56 AM | $209.00 | Up $0.00 | $209.22 | $208.99 | 0 |
| 10:54 AM | $208.70 | Down $ -0.52 | $208.70 | $208.70 | 205 |
| 10:54 AM | $208.70 | Up $0.00 | $208.70 | $208.70 | 0 |
| 10:49 AM | $209.22 | Up $0.24 | $209.36 | $209.22 | 421 |
| 10:49 AM | $209.22 | Up $0.00 | $209.36 | $209.22 | 0 |
| 10:49 AM | $209.22 | Up $0.00 | $209.36 | $209.22 | 0 |
| 10:49 AM | $209.22 | Up $0.00 | $209.36 | $209.22 | 0 |
| 10:49 AM | $209.22 | Up $0.00 | $209.36 | $209.22 | 0 |
| 10:44 AM | $208.98 | Down $ -0.28 | $208.98 | $208.98 | 120 |
| 10:44 AM | $208.98 | Up $0.00 | $208.98 | $208.98 | 0 |
| 10:44 AM | $208.98 | Up $0.00 | $208.98 | $208.98 | 0 |
| 10:44 AM | $208.98 | Up $0.00 | $208.98 | $208.98 | 0 |
| 10:44 AM | $208.98 | Up $0.00 | $208.98 | $208.98 | 0 |
| 10:42 AM | $209.26 | Up $0.16 | $209.26 | $209.26 | 200 |
| 10:42 AM | $209.26 | Up $0.00 | $209.26 | $209.26 | 0 |
| 10:41 AM | $209.10 | Up $0.12 | $209.10 | $209.06 | 600 |
| 10:40 AM | $208.98 | Up $0.13 | $208.98 | $208.98 | 124 |
| 10:38 AM | $208.85 | Down $ -0.12 | $208.85 | $208.85 | 100 |
| 10:38 AM | $208.85 | Up $0.00 | $208.85 | $208.85 | 0 |
| 10:37 AM | $208.97 | Up $0.08 | $208.98 | $208.97 | 200 |
| 10:34 AM | $208.89 | Down $ -0.11 | $208.92 | $208.87 | 500 |
| 10:34 AM | $208.89 | Up $0.00 | $208.92 | $208.87 | 0 |
| 10:34 AM | $208.89 | Up $0.00 | $208.92 | $208.87 | 0 |
| 10:33 AM | $209.00 | Up $0.37 | $209.00 | $208.91 | 510 |
| 10:32 AM | $208.63 | Up $0.03 | $208.96 | $208.17 | 4,813 |
| 10:31 AM | $208.61 | Down $ -0.24 | $208.61 | $208.56 | 900 |
| 10:30 AM | $208.84 | Down $ -0.20 | $208.84 | $208.84 | 200 |
| 10:25 AM | $209.04 | Up $0.74 | $209.04 | $209.04 | 555 |
| 10:25 AM | $209.04 | Up $0.00 | $209.04 | $209.04 | 0 |
| 10:25 AM | $209.04 | Up $0.00 | $209.04 | $209.04 | 0 |
| 10:25 AM | $209.04 | Up $0.00 | $209.04 | $209.04 | 0 |
| 10:25 AM | $209.04 | Up $0.00 | $209.04 | $209.04 | 0 |
| 10:20 AM | $208.30 | Up $0.30 | $208.30 | $208.30 | 100 |
| 10:20 AM | $208.30 | Up $0.00 | $208.30 | $208.30 | 0 |
| 10:20 AM | $208.30 | Up $0.00 | $208.30 | $208.30 | 0 |
| 10:20 AM | $208.30 | Up $0.00 | $208.30 | $208.30 | 0 |
| 10:20 AM | $208.30 | Up $0.00 | $208.30 | $208.30 | 0 |
| 10:19 AM | $208.00 | Up $0.36 | $208.00 | $207.95 | 300 |
| 10:18 AM | $207.64 | Up $0.24 | $207.64 | $207.64 | 200 |
| 10:17 AM | $207.40 | Down $ -0.05 | $207.40 | $207.40 | 100 |
| 10:16 AM | $207.45 | Up $0.10 | $207.61 | $207.35 | 2,420 |
| 10:15 AM | $207.35 | Up $0.19 | $207.36 | $207.35 | 200 |
| 10:14 AM | $207.16 | Down $ -0.19 | $207.35 | $207.16 | 500 |
| 10:13 AM | $207.35 | Down $ -0.21 | $207.35 | $207.35 | 300 |
| 10:12 AM | $207.55 | Up $1.06 | $207.55 | $206.84 | 1,264 |
| 10:11 AM | $206.50 | Down $ -0.34 | $206.84 | $206.50 | 300 |
| 10:10 AM | $206.84 | Down $ -0.07 | $207.07 | $206.47 | 1,905 |
| 10:09 AM | $206.91 | Up $0.50 | $207.55 | $206.91 | 500 |
| 10:08 AM | $206.41 | Down $ -0.13 | $206.77 | $206.41 | 819 |
| 10:02 AM | $206.55 | Down $ -0.35 | $207.00 | $206.55 | 660 |
| 10:02 AM | $206.55 | Up $0.00 | $207.00 | $206.55 | 0 |
| 10:02 AM | $206.55 | Up $0.00 | $207.00 | $206.55 | 0 |
| 10:02 AM | $206.55 | Up $0.00 | $207.00 | $206.55 | 0 |
| 10:02 AM | $206.55 | Up $0.00 | $207.00 | $206.55 | 0 |
| 10:02 AM | $206.55 | Up $0.00 | $207.00 | $206.55 | 0 |
| 10:01 AM | $206.90 | Up $0.47 | $206.90 | $206.90 | 250 |
| 09:57 AM | $206.43 | Down $ -0.53 | $206.90 | $206.43 | 337 |
| 09:57 AM | $206.43 | Up $0.00 | $206.90 | $206.43 | 0 |
| 09:57 AM | $206.43 | Up $0.00 | $206.90 | $206.43 | 0 |
| 09:57 AM | $206.43 | Up $0.00 | $206.90 | $206.43 | 0 |
| 09:56 AM | $206.96 | Up $0.63 | $206.96 | $206.96 | 200 |
| 09:55 AM | $206.33 | Down $ -0.06 | $206.87 | $206.33 | 300 |
| 09:54 AM | $206.39 | Down $ -0.63 | $206.39 | $206.39 | 100 |
| 09:48 AM | $207.02 | Down $ -0.33 | $207.02 | $207.00 | 250 |
| 09:48 AM | $207.02 | Up $0.00 | $207.02 | $207.00 | 0 |
| 09:48 AM | $207.02 | Up $0.00 | $207.02 | $207.00 | 0 |
| 09:48 AM | $207.02 | Up $0.00 | $207.02 | $207.00 | 0 |
| 09:48 AM | $207.02 | Up $0.00 | $207.02 | $207.00 | 0 |
| 09:48 AM | $207.02 | Up $0.00 | $207.02 | $207.00 | 0 |
| 09:47 AM | $207.36 | Up $0.00 | $207.36 | $207.36 | 100 |
| 09:46 AM | $207.36 | Down $ -0.06 | $207.36 | $207.36 | 200 |
| 09:45 AM | $207.42 | Down $ -0.36 | $207.87 | $207.13 | 5,000 |
| 09:44 AM | $207.77 | Down $ -0.03 | $207.77 | $207.77 | 100 |
| 09:42 AM | $207.80 | Down $ -0.35 | $207.80 | $207.80 | 100 |
| 09:42 AM | $207.80 | Up $0.00 | $207.80 | $207.80 | 0 |
| 09:41 AM | $208.16 | Up $1.09 | $208.16 | $207.81 | 910 |
| 09:39 AM | $207.07 | Down $ -0.59 | $207.27 | $207.00 | 2,971 |
| 09:39 AM | $207.07 | Up $0.00 | $207.27 | $207.00 | 0 |
| 09:38 AM | $207.65 | Up $0.17 | $207.65 | $207.65 | 100 |
| 09:33 AM | $207.48 | Up $0.48 | $207.48 | $207.24 | 800 |
| 09:33 AM | $207.48 | Up $0.00 | $207.48 | $207.24 | 0 |
| 09:33 AM | $207.48 | Up $0.00 | $207.48 | $207.24 | 0 |
| 09:33 AM | $207.48 | Up $0.00 | $207.48 | $207.24 | 0 |
| 09:33 AM | $207.48 | Up $0.00 | $207.48 | $207.24 | 0 |
| 09:32 AM | $207.00 | Down $ -0.20 | $207.97 | $206.56 | 2,840 |
| 09:30 AM | $207.20 | Down $ -3.19 | $208.00 | $207.15 | 949 |
| 09:30 AM | $207.20 | Up $0.00 | $208.00 | $207.15 | 0 |
| Previous close | $210.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/05/2025 | $211.10 | $211.31 | $212.31 | $210.18 | 224,188 |
| 05/05/2025 | $210.39 | $211.67 | $212.47 | $210.37 | 165,556 |
| 02/05/2025 | $209.69 | $208.33 | $210.20 | $208.33 | 152,097 |
| 01/05/2025 | $204.61 | $206.43 | $207.14 | $204.39 | 185,975 |
| 30/04/2025 | $204.77 | $202.11 | $204.84 | $200.96 | 189,687 |
| 29/04/2025 | $204.95 | $203.63 | $206.00 | $202.64 | 265,583 |
| 28/04/2025 | $199.57 | $197.58 | $200.08 | $196.48 | 296,407 |
| 25/04/2025 | $197.44 | $198.93 | $199.73 | $195.98 | 351,653 |
| 24/04/2025 | $199.92 | $200.11 | $201.51 | $199.11 | 318,537 |
| 23/04/2025 | $193.89 | $194.93 | $195.66 | $193.13 | 195,321 |
| 22/04/2025 | $189.75 | $188.40 | $190.55 | $187.14 | 241,023 |
| 21/04/2025 | $183.24 | $183.86 | $184.33 | $181.00 | 297,008 |
| 17/04/2025 | $191.33 | $191.76 | $192.85 | $190.61 | 223,222 |
| 16/04/2025 | $192.05 | $193.40 | $194.65 | $189.38 | 370,475 |
| 15/04/2025 | $193.63 | $193.82 | $194.39 | $191.75 | 335,720 |
| 14/04/2025 | $192.17 | $190.61 | $193.89 | $190.56 | 127,863 |
| 11/04/2025 | $190.72 | $187.19 | $192.15 | $186.58 | 226,850 |
| 10/04/2025 | $187.59 | $183.94 | $190.57 | $181.43 | 283,743 |
| 09/04/2025 | $188.83 | $171.21 | $190.00 | $171.02 | 549,936 |
| 08/04/2025 | $172.73 | $179.16 | $179.29 | $169.97 | 407,391 |
| 07/04/2025 | $175.36 | $174.18 | $179.31 | $172.61 | 499,091 |
| 04/04/2025 | $174.22 | $176.34 | $177.19 | $172.81 | 214,544 |
| 03/04/2025 | $184.17 | $182.09 | $186.02 | $182.09 | 333,079 |
| 02/04/2025 | $192.45 | $191.61 | $195.16 | $191.23 | 257,687 |
| 01/04/2025 | $190.56 | $189.70 | $190.74 | $187.95 | 316,540 |
| 31/03/2025 | $187.36 | $185.06 | $188.24 | $184.31 | 415,656 |
| 28/03/2025 | $187.47 | $187.69 | $188.19 | $185.97 | 272,421 |
| 27/03/2025 | $191.53 | $191.24 | $193.04 | $190.87 | 360,653 |
| 26/03/2025 | $193.57 | $193.81 | $194.74 | $192.17 | 299,671 |
| 25/03/2025 | $198.27 | $199.46 | $199.97 | $197.37 | 300,893 |
Graphs are not available, please refer to the detailed table