Quotes and Market Data
Find a quote
Aspen Technology
210.11 Down -3.77 (-1.79 %)
Delayed : 2024/05/16 19:44:48
- Previous close $213.88
- Opening $221.40
- Price Ask $205.62
- Price Bid $205.62
- Size Bid 4
- Size Ask 2
- Today High $221.67
- Today Low $213.88
- 52 Weeks High $224.77
- 52 Weeks Low $161.32
- Volume 168,716
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 12.39
- Dividends/Share : $0.53
- Current Div. Yield : 0.98
- Market Cap (M) : 13,544.56
- Shares Out (M) : 63.33
- Exchange : XNAS
- Ex Dividend Date : 2024/05/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $213.88 | Down $ -0.02 | $213.92 | $213.88 | 27,759 |
| 03:59 PM | $213.90 | Down $ -0.33 | $214.29 | $213.90 | 2,697 |
| 03:58 PM | $214.23 | Up $0.11 | $214.23 | $213.96 | 730 |
| 03:57 PM | $214.12 | Up $0.09 | $214.12 | $213.88 | 800 |
| 03:56 PM | $214.03 | Down $ -0.46 | $214.15 | $213.95 | 828 |
| 03:54 PM | $214.49 | Up $0.11 | $214.49 | $214.11 | 1,346 |
| 03:54 PM | $214.49 | Up $0.00 | $214.49 | $214.11 | 0 |
| 03:53 PM | $214.38 | Down $ -0.52 | $214.79 | $214.38 | 500 |
| 03:52 PM | $214.90 | Up $0.05 | $214.90 | $214.90 | 114 |
| 03:51 PM | $214.85 | Down $ -0.15 | $214.85 | $214.85 | 100 |
| 03:50 PM | $215.00 | Down $ -0.22 | $215.01 | $215.00 | 200 |
| 03:49 PM | $215.22 | Down $ -0.08 | $215.22 | $215.22 | 100 |
| 03:47 PM | $215.30 | Up $0.25 | $215.30 | $215.30 | 100 |
| 03:47 PM | $215.30 | Up $0.00 | $215.30 | $215.30 | 0 |
| 03:46 PM | $215.05 | Down $ -0.19 | $215.05 | $215.05 | 100 |
| 03:44 PM | $215.24 | Down $ -0.01 | $215.31 | $215.24 | 210 |
| 03:44 PM | $215.24 | Up $0.00 | $215.31 | $215.24 | 0 |
| 03:43 PM | $215.25 | Up $0.16 | $215.25 | $215.25 | 200 |
| 03:42 PM | $215.09 | Down $ -0.04 | $215.09 | $215.09 | 100 |
| 03:41 PM | $215.13 | Up $0.14 | $215.13 | $215.13 | 200 |
| 03:40 PM | $214.99 | Up $0.39 | $215.01 | $214.72 | 500 |
| 03:39 PM | $214.60 | Up $0.26 | $214.60 | $214.33 | 300 |
| 03:38 PM | $214.34 | Down $ -0.21 | $214.37 | $214.34 | 350 |
| 03:34 PM | $214.55 | Down $ -0.23 | $214.55 | $214.55 | 100 |
| 03:34 PM | $214.55 | Up $0.00 | $214.55 | $214.55 | 0 |
| 03:34 PM | $214.55 | Up $0.00 | $214.55 | $214.55 | 0 |
| 03:34 PM | $214.55 | Up $0.00 | $214.55 | $214.55 | 0 |
| 03:31 PM | $214.78 | Down $ -0.21 | $214.78 | $214.67 | 200 |
| 03:31 PM | $214.78 | Up $0.00 | $214.78 | $214.67 | 0 |
| 03:31 PM | $214.78 | Up $0.00 | $214.78 | $214.67 | 0 |
| 03:30 PM | $214.99 | Up $0.30 | $214.99 | $214.89 | 400 |
| 03:29 PM | $214.69 | Up $0.07 | $214.69 | $214.61 | 300 |
| 03:28 PM | $214.61 | Up $0.15 | $214.61 | $214.61 | 100 |
| 03:26 PM | $214.46 | Up $0.19 | $214.46 | $214.46 | 200 |
| 03:26 PM | $214.46 | Up $0.00 | $214.46 | $214.46 | 0 |
| 03:25 PM | $214.27 | Down $ -0.07 | $214.27 | $214.27 | 100 |
| 03:23 PM | $214.34 | Down $ -0.59 | $214.34 | $214.34 | 100 |
| 03:23 PM | $214.34 | Up $0.00 | $214.34 | $214.34 | 0 |
| 03:20 PM | $214.93 | Down $ -0.06 | $214.93 | $214.88 | 300 |
| 03:20 PM | $214.93 | Up $0.00 | $214.93 | $214.88 | 0 |
| 03:20 PM | $214.93 | Up $0.00 | $214.93 | $214.88 | 0 |
| 03:16 PM | $214.99 | Down $ -0.02 | $214.99 | $214.99 | 100 |
| 03:16 PM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 03:16 PM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 03:16 PM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 03:15 PM | $215.02 | Up $0.30 | $215.02 | $215.02 | 155 |
| 03:12 PM | $214.71 | Down $ -0.22 | $214.71 | $214.71 | 100 |
| 03:12 PM | $214.71 | Up $0.00 | $214.71 | $214.71 | 0 |
| 03:12 PM | $214.71 | Up $0.00 | $214.71 | $214.71 | 0 |
| 03:11 PM | $214.93 | Down $ -0.03 | $214.94 | $214.93 | 400 |
| 03:10 PM | $214.96 | Down $ -0.12 | $214.96 | $214.96 | 109 |
| 03:09 PM | $215.08 | Up $0.26 | $215.10 | $214.87 | 700 |
| 03:08 PM | $214.82 | Up $0.02 | $214.82 | $214.82 | 100 |
| 03:07 PM | $214.80 | Up $0.13 | $214.80 | $214.72 | 316 |
| 03:06 PM | $214.67 | Up $0.19 | $214.67 | $214.67 | 134 |
| 03:04 PM | $214.48 | Up $0.08 | $214.48 | $214.48 | 100 |
| 03:04 PM | $214.48 | Up $0.00 | $214.48 | $214.48 | 0 |
| 03:02 PM | $214.40 | Down $ -0.03 | $214.47 | $214.40 | 222 |
| 03:02 PM | $214.40 | Up $0.00 | $214.47 | $214.40 | 0 |
| 02:58 PM | $214.43 | Up $0.14 | $214.43 | $214.43 | 100 |
| 02:58 PM | $214.43 | Up $0.00 | $214.43 | $214.43 | 0 |
| 02:58 PM | $214.43 | Up $0.00 | $214.43 | $214.43 | 0 |
| 02:58 PM | $214.43 | Up $0.00 | $214.43 | $214.43 | 0 |
| 02:57 PM | $214.29 | Down $ -0.73 | $214.57 | $214.26 | 300 |
| 02:53 PM | $215.02 | Up $0.19 | $215.02 | $215.02 | 200 |
| 02:53 PM | $215.02 | Up $0.00 | $215.02 | $215.02 | 0 |
| 02:53 PM | $215.02 | Up $0.00 | $215.02 | $215.02 | 0 |
| 02:53 PM | $215.02 | Up $0.00 | $215.02 | $215.02 | 0 |
| 02:52 PM | $214.83 | Down $ -0.18 | $214.83 | $214.83 | 100 |
| 02:49 PM | $215.01 | Up $0.21 | $215.01 | $215.01 | 100 |
| 02:49 PM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 02:49 PM | $215.01 | Up $0.00 | $215.01 | $215.01 | 0 |
| 02:48 PM | $214.80 | Down $ -0.47 | $215.13 | $214.80 | 200 |
| 02:47 PM | $215.27 | Down $ -0.27 | $215.27 | $215.27 | 100 |
| 02:43 PM | $215.54 | Up $0.23 | $215.54 | $215.42 | 364 |
| 02:43 PM | $215.54 | Up $0.00 | $215.54 | $215.42 | 0 |
| 02:43 PM | $215.54 | Up $0.00 | $215.54 | $215.42 | 0 |
| 02:43 PM | $215.54 | Up $0.00 | $215.54 | $215.42 | 0 |
| 02:42 PM | $215.31 | Up $0.09 | $215.31 | $215.31 | 100 |
| 02:40 PM | $215.22 | Up $0.13 | $215.22 | $215.22 | 100 |
| 02:40 PM | $215.22 | Up $0.00 | $215.22 | $215.22 | 0 |
| 02:38 PM | $215.09 | Up $0.03 | $215.09 | $215.09 | 200 |
| 02:38 PM | $215.09 | Up $0.00 | $215.09 | $215.09 | 0 |
| 02:35 PM | $215.06 | Down $ -0.51 | $215.06 | $215.06 | 100 |
| 02:35 PM | $215.06 | Up $0.00 | $215.06 | $215.06 | 0 |
| 02:35 PM | $215.06 | Up $0.00 | $215.06 | $215.06 | 0 |
| 02:32 PM | $215.57 | Down $ -0.47 | $215.79 | $215.57 | 650 |
| 02:32 PM | $215.57 | Up $0.00 | $215.79 | $215.57 | 0 |
| 02:32 PM | $215.57 | Up $0.00 | $215.79 | $215.57 | 0 |
| 02:27 PM | $216.04 | Down $ -0.09 | $216.06 | $216.04 | 331 |
| 02:27 PM | $216.04 | Up $0.00 | $216.06 | $216.04 | 0 |
| 02:27 PM | $216.04 | Up $0.00 | $216.06 | $216.04 | 0 |
| 02:27 PM | $216.04 | Up $0.00 | $216.06 | $216.04 | 0 |
| 02:27 PM | $216.04 | Up $0.00 | $216.06 | $216.04 | 0 |
| 02:26 PM | $216.13 | Down $ -0.13 | $216.13 | $216.13 | 100 |
| 02:23 PM | $216.26 | Down $ -0.07 | $216.26 | $216.26 | 100 |
| 02:23 PM | $216.26 | Up $0.00 | $216.26 | $216.26 | 0 |
| 02:23 PM | $216.26 | Up $0.00 | $216.26 | $216.26 | 0 |
| 02:22 PM | $216.33 | Down $ -0.02 | $216.33 | $216.33 | 100 |
| 02:14 PM | $216.36 | Up $0.06 | $216.36 | $216.25 | 400 |
| 02:14 PM | $216.36 | Up $0.00 | $216.36 | $216.25 | 0 |
| 02:14 PM | $216.36 | Up $0.00 | $216.36 | $216.25 | 0 |
| 02:14 PM | $216.36 | Up $0.00 | $216.36 | $216.25 | 0 |
| 02:14 PM | $216.36 | Up $0.00 | $216.36 | $216.25 | 0 |
| 02:14 PM | $216.36 | Up $0.00 | $216.36 | $216.25 | 0 |
| 02:14 PM | $216.36 | Up $0.00 | $216.36 | $216.25 | 0 |
| 02:14 PM | $216.36 | Up $0.00 | $216.36 | $216.25 | 0 |
| 02:12 PM | $216.29 | Down $ -0.42 | $216.29 | $216.27 | 200 |
| 02:12 PM | $216.29 | Up $0.00 | $216.29 | $216.27 | 0 |
| 02:10 PM | $216.71 | Up $0.46 | $216.71 | $216.46 | 500 |
| 02:10 PM | $216.71 | Up $0.00 | $216.71 | $216.46 | 0 |
| 02:09 PM | $216.25 | Up $0.19 | $216.25 | $216.25 | 105 |
| 02:08 PM | $216.06 | Up $0.29 | $216.06 | $215.82 | 399 |
| 02:06 PM | $215.77 | Up $0.17 | $215.77 | $215.77 | 100 |
| 02:06 PM | $215.77 | Up $0.00 | $215.77 | $215.77 | 0 |
| 02:03 PM | $215.60 | Down $ -0.19 | $215.60 | $215.60 | 100 |
| 02:03 PM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 02:03 PM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 02:02 PM | $215.79 | Up $0.24 | $215.79 | $215.79 | 200 |
| 01:59 PM | $215.55 | Down $ -0.05 | $215.55 | $215.55 | 200 |
| 01:59 PM | $215.55 | Up $0.00 | $215.55 | $215.55 | 0 |
| 01:59 PM | $215.55 | Up $0.00 | $215.55 | $215.55 | 0 |
| 01:55 PM | $215.60 | Down $ -0.05 | $215.60 | $215.60 | 100 |
| 01:55 PM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 01:55 PM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 01:55 PM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 01:54 PM | $215.65 | Up $0.13 | $215.65 | $215.65 | 100 |
| 01:49 PM | $215.53 | Down $ -0.17 | $215.53 | $215.53 | 100 |
| 01:49 PM | $215.53 | Up $0.00 | $215.53 | $215.53 | 0 |
| 01:49 PM | $215.53 | Up $0.00 | $215.53 | $215.53 | 0 |
| 01:49 PM | $215.53 | Up $0.00 | $215.53 | $215.53 | 0 |
| 01:49 PM | $215.53 | Up $0.00 | $215.53 | $215.53 | 0 |
| 01:45 PM | $215.70 | Up $0.20 | $215.70 | $215.66 | 200 |
| 01:45 PM | $215.70 | Up $0.00 | $215.70 | $215.66 | 0 |
| 01:45 PM | $215.70 | Up $0.00 | $215.70 | $215.66 | 0 |
| 01:45 PM | $215.70 | Up $0.00 | $215.70 | $215.66 | 0 |
| 01:41 PM | $215.50 | Down $ -0.29 | $215.50 | $215.42 | 485 |
| 01:41 PM | $215.50 | Up $0.00 | $215.50 | $215.42 | 0 |
| 01:41 PM | $215.50 | Up $0.00 | $215.50 | $215.42 | 0 |
| 01:41 PM | $215.50 | Up $0.00 | $215.50 | $215.42 | 0 |
| 01:34 PM | $215.79 | Up $0.13 | $215.79 | $215.79 | 147 |
| 01:34 PM | $215.79 | Up $0.00 | $215.79 | $215.79 | 0 |
| 01:34 PM | $215.79 | Up $0.00 | $215.79 | $215.79 | 0 |
| 01:34 PM | $215.79 | Up $0.00 | $215.79 | $215.79 | 0 |
| 01:34 PM | $215.79 | Up $0.00 | $215.79 | $215.79 | 0 |
| 01:34 PM | $215.79 | Up $0.00 | $215.79 | $215.79 | 0 |
| 01:34 PM | $215.79 | Up $0.00 | $215.79 | $215.79 | 0 |
| 01:30 PM | $215.66 | Up $0.38 | $215.66 | $215.54 | 200 |
| 01:30 PM | $215.66 | Up $0.00 | $215.66 | $215.54 | 0 |
| 01:30 PM | $215.66 | Up $0.00 | $215.66 | $215.54 | 0 |
| 01:30 PM | $215.66 | Up $0.00 | $215.66 | $215.54 | 0 |
| 01:29 PM | $215.28 | Up $0.04 | $215.28 | $215.20 | 203 |
| 01:22 PM | $215.24 | Down $ -0.03 | $215.24 | $215.24 | 100 |
| 01:22 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:22 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:22 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:22 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:22 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:22 PM | $215.24 | Up $0.00 | $215.24 | $215.24 | 0 |
| 01:14 PM | $215.28 | Up $0.06 | $215.28 | $215.28 | 150 |
| 01:14 PM | $215.28 | Up $0.00 | $215.28 | $215.28 | 0 |
| 01:14 PM | $215.28 | Up $0.00 | $215.28 | $215.28 | 0 |
| 01:14 PM | $215.28 | Up $0.00 | $215.28 | $215.28 | 0 |
| 01:14 PM | $215.28 | Up $0.00 | $215.28 | $215.28 | 0 |
| 01:14 PM | $215.28 | Up $0.00 | $215.28 | $215.28 | 0 |
| 01:14 PM | $215.28 | Up $0.00 | $215.28 | $215.28 | 0 |
| 01:14 PM | $215.28 | Up $0.00 | $215.28 | $215.28 | 0 |
| 01:12 PM | $215.22 | Up $0.00 | $215.22 | $215.22 | 161 |
| 01:12 PM | $215.22 | Up $0.00 | $215.22 | $215.22 | 0 |
| 01:11 PM | $215.21 | Up $0.19 | $215.29 | $215.21 | 200 |
| 01:08 PM | $215.02 | Up $0.12 | $215.14 | $215.00 | 300 |
| 01:08 PM | $215.02 | Up $0.00 | $215.14 | $215.00 | 0 |
| 01:08 PM | $215.02 | Up $0.00 | $215.14 | $215.00 | 0 |
| 01:05 PM | $214.91 | Down $ -0.22 | $214.91 | $214.91 | 100 |
| 01:05 PM | $214.91 | Up $0.00 | $214.91 | $214.91 | 0 |
| 01:05 PM | $214.91 | Up $0.00 | $214.91 | $214.91 | 0 |
| 01:04 PM | $215.13 | Up $0.41 | $215.13 | $215.13 | 100 |
| 12:53 PM | $214.72 | Down $ -0.27 | $214.92 | $214.72 | 521 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:53 PM | $214.72 | Up $0.00 | $214.92 | $214.72 | 0 |
| 12:51 PM | $214.99 | Up $0.18 | $214.99 | $214.99 | 100 |
| 12:51 PM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 12:49 PM | $214.81 | Down $ -0.19 | $214.81 | $214.81 | 100 |
| 12:49 PM | $214.81 | Up $0.00 | $214.81 | $214.81 | 0 |
| 12:46 PM | $215.00 | Up $0.03 | $215.00 | $215.00 | 100 |
| 12:46 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 12:46 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 12:45 PM | $214.97 | Up $0.47 | $214.97 | $214.92 | 300 |
| 12:38 PM | $214.50 | Down $ -0.29 | $214.50 | $214.50 | 100 |
| 12:38 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 12:38 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 12:38 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 12:38 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 12:38 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 12:38 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 12:34 PM | $214.79 | Up $0.17 | $214.79 | $214.79 | 100 |
| 12:34 PM | $214.79 | Up $0.00 | $214.79 | $214.79 | 0 |
| 12:34 PM | $214.79 | Up $0.00 | $214.79 | $214.79 | 0 |
| 12:34 PM | $214.79 | Up $0.00 | $214.79 | $214.79 | 0 |
| 12:30 PM | $214.62 | Up $0.12 | $214.62 | $214.61 | 200 |
| 12:30 PM | $214.62 | Up $0.00 | $214.62 | $214.61 | 0 |
| 12:30 PM | $214.62 | Up $0.00 | $214.62 | $214.61 | 0 |
| 12:30 PM | $214.62 | Up $0.00 | $214.62 | $214.61 | 0 |
| 12:28 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 100 |
| 12:28 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 12:26 PM | $214.50 | Up $0.04 | $214.50 | $214.50 | 200 |
| 12:26 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 12:24 PM | $214.46 | Up $0.31 | $214.46 | $214.46 | 100 |
| 12:24 PM | $214.46 | Up $0.00 | $214.46 | $214.46 | 0 |
| 12:17 PM | $214.15 | Up $0.06 | $214.15 | $214.15 | 100 |
| 12:17 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 12:17 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 12:17 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 12:17 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 12:17 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 12:17 PM | $214.15 | Up $0.00 | $214.15 | $214.15 | 0 |
| 12:16 PM | $214.09 | Down $ -0.10 | $214.09 | $214.09 | 300 |
| 12:14 PM | $214.19 | Down $ -1.01 | $215.04 | $214.17 | 1,312 |
| 12:14 PM | $214.19 | Up $0.00 | $215.04 | $214.17 | 0 |
| 12:13 PM | $215.20 | Down $ -0.18 | $215.20 | $215.20 | 100 |
| 12:08 PM | $215.38 | Up $0.16 | $215.38 | $215.38 | 100 |
| 12:08 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 12:08 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 12:08 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 12:08 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 12:07 PM | $215.22 | Up $0.09 | $215.22 | $215.22 | 226 |
| 12:05 PM | $215.13 | Down $ -0.13 | $215.13 | $215.13 | 100 |
| 12:05 PM | $215.13 | Up $0.00 | $215.13 | $215.13 | 0 |
| 12:04 PM | $215.25 | Up $0.00 | $215.25 | $215.00 | 540 |
| 12:01 PM | $215.25 | Up $0.25 | $215.25 | $215.25 | 200 |
| 12:01 PM | $215.25 | Up $0.00 | $215.25 | $215.25 | 0 |
| 12:01 PM | $215.25 | Up $0.00 | $215.25 | $215.25 | 0 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 300 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:52 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:49 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 100 |
| 11:49 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:49 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 11:48 AM | $215.00 | Down $ -0.40 | $215.00 | $215.00 | 100 |
| 11:46 AM | $215.40 | Down $ -0.25 | $215.65 | $215.24 | 549 |
| 11:46 AM | $215.40 | Up $0.00 | $215.65 | $215.24 | 0 |
| 11:44 AM | $215.65 | Up $0.19 | $215.65 | $215.65 | 200 |
| 11:44 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:43 AM | $215.46 | Down $ -0.19 | $215.46 | $215.46 | 328 |
| 11:37 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 100 |
| 11:37 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:37 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:37 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:37 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:37 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:34 AM | $215.65 | Down $ -0.25 | $215.65 | $215.65 | 100 |
| 11:34 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:34 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:32 AM | $215.90 | Up $0.50 | $215.90 | $215.40 | 400 |
| 11:32 AM | $215.90 | Up $0.00 | $215.90 | $215.40 | 0 |
| 11:31 AM | $215.40 | Down $ -0.09 | $215.40 | $215.40 | 200 |
| 11:25 AM | $215.50 | Down $ -0.04 | $215.50 | $215.50 | 304 |
| 11:25 AM | $215.50 | Up $0.00 | $215.50 | $215.50 | 0 |
| 11:25 AM | $215.50 | Up $0.00 | $215.50 | $215.50 | 0 |
| 11:25 AM | $215.50 | Up $0.00 | $215.50 | $215.50 | 0 |
| 11:25 AM | $215.50 | Up $0.00 | $215.50 | $215.50 | 0 |
| 11:25 AM | $215.50 | Up $0.00 | $215.50 | $215.50 | 0 |
| 11:24 AM | $215.54 | Down $ -0.11 | $215.54 | $215.20 | 445 |
| 11:22 AM | $215.65 | Up $0.30 | $215.65 | $215.61 | 200 |
| 11:22 AM | $215.65 | Up $0.00 | $215.65 | $215.61 | 0 |
| 11:21 AM | $215.36 | Up $0.00 | $215.51 | $215.27 | 1,193 |
| 11:18 AM | $215.35 | Up $0.00 | $215.35 | $215.35 | 100 |
| 11:18 AM | $215.35 | Up $0.00 | $215.35 | $215.35 | 0 |
| 11:18 AM | $215.35 | Up $0.00 | $215.35 | $215.35 | 0 |
| 11:13 AM | $215.35 | Up $0.00 | $215.35 | $215.21 | 300 |
| 11:13 AM | $215.35 | Up $0.00 | $215.35 | $215.21 | 0 |
| 11:13 AM | $215.35 | Up $0.00 | $215.35 | $215.21 | 0 |
| 11:13 AM | $215.35 | Up $0.00 | $215.35 | $215.21 | 0 |
| 11:13 AM | $215.35 | Up $0.00 | $215.35 | $215.21 | 0 |
| 11:12 AM | $215.35 | Up $0.00 | $215.35 | $215.35 | 100 |
| 11:11 AM | $215.35 | Down $ -0.03 | $215.35 | $215.35 | 100 |
| 11:08 AM | $215.38 | Up $0.34 | $215.38 | $215.38 | 100 |
| 11:08 AM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 11:08 AM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 11:06 AM | $215.05 | Up $0.22 | $215.05 | $215.05 | 100 |
| 11:06 AM | $215.05 | Up $0.00 | $215.05 | $215.05 | 0 |
| 11:03 AM | $214.82 | Down $ -0.28 | $214.82 | $214.82 | 100 |
| 11:03 AM | $214.82 | Up $0.00 | $214.82 | $214.82 | 0 |
| 11:03 AM | $214.82 | Up $0.00 | $214.82 | $214.82 | 0 |
| 11:02 AM | $215.10 | Up $0.09 | $215.10 | $215.10 | 105 |
| 10:59 AM | $215.00 | Down $ -0.05 | $215.00 | $215.00 | 200 |
| 10:59 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 10:59 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 10:58 AM | $215.05 | Down $ -0.33 | $215.05 | $215.05 | 100 |
| 10:54 AM | $215.38 | Up $0.40 | $215.38 | $215.38 | 100 |
| 10:54 AM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 10:54 AM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 10:54 AM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 10:51 AM | $214.98 | Up $0.06 | $214.98 | $214.98 | 100 |
| 10:51 AM | $214.98 | Up $0.00 | $214.98 | $214.98 | 0 |
| 10:51 AM | $214.98 | Up $0.00 | $214.98 | $214.98 | 0 |
| 10:50 AM | $214.92 | Up $0.03 | $214.92 | $214.73 | 300 |
| 10:47 AM | $214.89 | Down $ -0.71 | $215.55 | $214.40 | 1,050 |
| 10:47 AM | $214.89 | Up $0.00 | $215.55 | $214.40 | 0 |
| 10:47 AM | $214.89 | Up $0.00 | $215.55 | $214.40 | 0 |
| 10:43 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 100 |
| 10:43 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 10:43 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 10:43 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 10:41 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 200 |
| 10:41 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 10:39 AM | $215.60 | Down $ -0.40 | $215.60 | $215.60 | 100 |
| 10:39 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 10:35 AM | $216.00 | Up $0.13 | $216.09 | $216.00 | 700 |
| 10:35 AM | $216.00 | Up $0.00 | $216.09 | $216.00 | 0 |
| 10:35 AM | $216.00 | Up $0.00 | $216.09 | $216.00 | 0 |
| 10:35 AM | $216.00 | Up $0.00 | $216.09 | $216.00 | 0 |
| 10:33 AM | $215.86 | Up $0.07 | $216.03 | $215.86 | 306 |
| 10:33 AM | $215.86 | Up $0.00 | $216.03 | $215.86 | 0 |
| 10:32 AM | $215.79 | Up $0.39 | $215.79 | $215.51 | 200 |
| 10:30 AM | $215.40 | Down $ -0.35 | $215.83 | $215.40 | 419 |
| 10:30 AM | $215.40 | Up $0.00 | $215.83 | $215.40 | 0 |
| 10:29 AM | $215.75 | Up $0.15 | $215.75 | $215.75 | 127 |
| 10:22 AM | $215.60 | Up $0.03 | $215.74 | $215.58 | 410 |
| 10:22 AM | $215.60 | Up $0.00 | $215.74 | $215.58 | 0 |
| 10:22 AM | $215.60 | Up $0.00 | $215.74 | $215.58 | 0 |
| 10:22 AM | $215.60 | Up $0.00 | $215.74 | $215.58 | 0 |
| 10:22 AM | $215.60 | Up $0.00 | $215.74 | $215.58 | 0 |
| 10:22 AM | $215.60 | Up $0.00 | $215.74 | $215.58 | 0 |
| 10:22 AM | $215.60 | Up $0.00 | $215.74 | $215.58 | 0 |
| 10:21 AM | $215.57 | Up $0.18 | $215.57 | $215.57 | 100 |
| 10:19 AM | $215.39 | Down $ -0.67 | $215.42 | $215.39 | 200 |
| 10:19 AM | $215.39 | Up $0.00 | $215.42 | $215.39 | 0 |
| 10:18 AM | $216.06 | Up $0.19 | $216.06 | $216.06 | 100 |
| 10:17 AM | $215.87 | Up $0.89 | $215.87 | $215.87 | 100 |
| 10:13 AM | $214.98 | Down $ -0.59 | $214.98 | $214.98 | 100 |
| 10:13 AM | $214.98 | Up $0.00 | $214.98 | $214.98 | 0 |
| 10:13 AM | $214.98 | Up $0.00 | $214.98 | $214.98 | 0 |
| 10:13 AM | $214.98 | Up $0.00 | $214.98 | $214.98 | 0 |
| 10:12 AM | $215.57 | Down $ -0.11 | $215.57 | $215.57 | 100 |
| 10:11 AM | $215.68 | Down $ -0.02 | $215.68 | $215.68 | 100 |
| 10:10 AM | $215.69 | Down $ -0.43 | $215.69 | $215.69 | 100 |
| 10:09 AM | $216.13 | Up $0.47 | $216.27 | $216.10 | 1,200 |
| 10:07 AM | $215.66 | Down $ -1.72 | $215.66 | $215.66 | 100 |
| 10:07 AM | $215.66 | Up $0.00 | $215.66 | $215.66 | 0 |
| 10:05 AM | $217.38 | Down $ -0.63 | $217.38 | $217.38 | 100 |
| 10:05 AM | $217.38 | Up $0.00 | $217.38 | $217.38 | 0 |
| 10:03 AM | $218.01 | Down $ -0.39 | $218.01 | $218.01 | 200 |
| 10:03 AM | $218.01 | Up $0.00 | $218.01 | $218.01 | 0 |
| 10:00 AM | $218.40 | Up $1.01 | $218.40 | $218.12 | 400 |
| 10:00 AM | $218.40 | Up $0.00 | $218.40 | $218.12 | 0 |
| 10:00 AM | $218.40 | Up $0.00 | $218.40 | $218.12 | 0 |
| 09:59 AM | $217.39 | Down $ -0.81 | $217.39 | $217.39 | 100 |
| 09:55 AM | $218.20 | Up $0.26 | $218.20 | $218.20 | 100 |
| 09:55 AM | $218.20 | Up $0.00 | $218.20 | $218.20 | 0 |
| 09:55 AM | $218.20 | Up $0.00 | $218.20 | $218.20 | 0 |
| 09:55 AM | $218.20 | Up $0.00 | $218.20 | $218.20 | 0 |
| 09:49 AM | $217.94 | Down $ -0.31 | $217.94 | $217.94 | 100 |
| 09:49 AM | $217.94 | Up $0.00 | $217.94 | $217.94 | 0 |
| 09:49 AM | $217.94 | Up $0.00 | $217.94 | $217.94 | 0 |
| 09:49 AM | $217.94 | Up $0.00 | $217.94 | $217.94 | 0 |
| 09:49 AM | $217.94 | Up $0.00 | $217.94 | $217.94 | 0 |
| 09:49 AM | $217.94 | Up $0.00 | $217.94 | $217.94 | 0 |
| 09:47 AM | $218.25 | Up $0.30 | $218.25 | $218.25 | 150 |
| 09:47 AM | $218.25 | Up $0.00 | $218.25 | $218.25 | 0 |
| 09:45 AM | $217.95 | Down $ -1.42 | $218.56 | $217.95 | 244 |
| 09:45 AM | $217.95 | Up $0.00 | $218.56 | $217.95 | 0 |
| 09:43 AM | $219.37 | Down $ -0.60 | $219.37 | $219.37 | 100 |
| 09:43 AM | $219.37 | Up $0.00 | $219.37 | $219.37 | 0 |
| 09:42 AM | $219.97 | Up $0.36 | $219.97 | $219.97 | 250 |
| 09:40 AM | $219.61 | Down $ -1.70 | $220.29 | $219.61 | 422 |
| 09:40 AM | $219.61 | Up $0.00 | $220.29 | $219.61 | 0 |
| 09:37 AM | $221.31 | Up $0.59 | $221.31 | $221.31 | 193 |
| 09:37 AM | $221.31 | Up $0.00 | $221.31 | $221.31 | 0 |
| 09:37 AM | $221.31 | Up $0.00 | $221.31 | $221.31 | 0 |
| 09:36 AM | $220.73 | Down $ -0.94 | $220.73 | $220.73 | 125 |
| 09:35 AM | $221.67 | Up $1.76 | $221.67 | $219.73 | 321 |
| 09:34 AM | $219.91 | Up $0.18 | $219.91 | $219.91 | 100 |
| 09:33 AM | $219.73 | Down $ -1.59 | $221.47 | $219.73 | 400 |
| 09:32 AM | $221.32 | Up $0.00 | $221.32 | $221.32 | 100 |
| 09:31 AM | $221.32 | Down $ -0.08 | $221.32 | $221.32 | 100 |
| 09:30 AM | $221.40 | Up $0.10 | $221.40 | $221.40 | 1,854 |
| Previous close | $221.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2024 | $213.88 | $215.25 | $216.71 | $213.88 | 54,464 |
| 15-05-2024 | $221.30 | $215.77 | $221.85 | $214.20 | 167,873 |
| 14-05-2024 | $209.06 | $209.15 | $210.56 | $207.81 | 133,809 |
| 13-05-2024 | $207.30 | $208.31 | $208.94 | $206.23 | 81,059 |
| 10-05-2024 | $209.08 | $207.68 | $211.38 | $207.50 | 68,391 |
| 09-05-2024 | $206.04 | $205.10 | $207.33 | $204.45 | 97,981 |
| 08-05-2024 | $197.79 | $203.31 | $206.96 | $196.00 | 285,009 |
| 07-05-2024 | $188.84 | $195.37 | $196.17 | $183.62 | 342,843 |
| 06-05-2024 | $197.43 | $203.00 | $204.44 | $197.38 | 109,229 |
| 03-05-2024 | $202.10 | $204.14 | $204.97 | $200.51 | 145,195 |
| 02-05-2024 | $201.31 | $197.72 | $201.61 | $197.03 | 144,070 |
| 01-05-2024 | $195.33 | $196.37 | $198.49 | $195.18 | 41,149 |
| 30-04-2024 | $196.87 | $196.92 | $198.05 | $196.25 | 111,408 |
| 29-04-2024 | $200.10 | $200.66 | $201.10 | $199.58 | 61,312 |
| 26-04-2024 | $198.43 | $198.33 | $199.15 | $197.43 | 29,151 |
| 25-04-2024 | $198.00 | $195.02 | $198.12 | $194.23 | 68,953 |
| 24-04-2024 | $197.11 | $196.73 | $197.47 | $196.09 | 40,521 |
| 23-04-2024 | $198.00 | $200.06 | $200.81 | $197.84 | 22,821 |
| 22-04-2024 | $197.06 | $199.02 | $199.66 | $196.86 | 45,908 |
| 19-04-2024 | $198.47 | $198.33 | $198.64 | $197.00 | 43,788 |
| 18-04-2024 | $196.72 | $200.15 | $200.50 | $196.46 | 41,935 |
| 17-04-2024 | $197.48 | $200.72 | $200.72 | $197.43 | 32,817 |
| 16-04-2024 | $200.45 | $201.50 | $202.19 | $200.20 | 51,302 |
| 15-04-2024 | $200.78 | $209.56 | $209.77 | $200.48 | 57,200 |
| 12-04-2024 | $211.49 | $213.40 | $213.46 | $211.22 | 94,726 |
| 11-04-2024 | $213.06 | $210.63 | $213.91 | $209.65 | 45,532 |
| 10-04-2024 | $210.22 | $210.25 | $210.93 | $207.86 | 32,106 |
| 09-04-2024 | $213.51 | $213.81 | $214.04 | $212.15 | 31,887 |
| 08-04-2024 | $212.49 | $214.06 | $214.44 | $211.98 | 68,165 |
| 05-04-2024 | $215.38 | $215.64 | $215.68 | $213.66 | 36,811 |
Graphs are not available, please refer to the detailed table