Quotes and Market Data
Find a quote
Paylocity Holding Corp
197.17 Down -3.87 (-1.96 %)
Delayed : 2025/05/16 16:08:04
- Previous close $201.04
- Opening $198.09
- Price Ask $170.05
- Price Bid $170.05
- Size Bid 2
- Size Ask 2
- Today High $201.43
- Today Low $197.71
- 52 Weeks High $223.80
- 52 Weeks Low $129.94
- Volume 401,084
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $201.04 | Up $0.16 | $201.04 | $200.77 | 58,459 |
| 03:59 PM | $200.88 | Down $ -0.11 | $201.17 | $200.87 | 12,538 |
| 03:58 PM | $200.99 | Down $ -0.13 | $201.17 | $200.98 | 3,739 |
| 03:57 PM | $201.12 | Up $0.38 | $201.12 | $200.68 | 3,338 |
| 03:56 PM | $200.75 | Up $0.06 | $200.84 | $200.63 | 2,968 |
| 03:55 PM | $200.68 | Up $0.02 | $200.90 | $200.68 | 1,825 |
| 03:54 PM | $200.66 | Down $ -0.13 | $201.05 | $200.61 | 6,858 |
| 03:53 PM | $200.79 | Up $0.10 | $200.86 | $200.73 | 701 |
| 03:52 PM | $200.68 | Up $0.16 | $200.68 | $200.53 | 454 |
| 03:51 PM | $200.52 | Down $ -0.01 | $200.77 | $200.45 | 1,500 |
| 03:50 PM | $200.53 | Down $ -0.05 | $200.54 | $200.43 | 300 |
| 03:49 PM | $200.58 | Down $ -0.11 | $200.70 | $200.53 | 977 |
| 03:48 PM | $200.69 | Up $0.08 | $200.74 | $200.69 | 850 |
| 03:47 PM | $200.61 | Up $0.08 | $200.61 | $200.53 | 438 |
| 03:46 PM | $200.54 | Up $0.01 | $200.54 | $200.44 | 700 |
| 03:45 PM | $200.52 | Down $ -0.25 | $200.71 | $200.50 | 1,808 |
| 03:44 PM | $200.77 | Down $ -0.01 | $200.77 | $200.77 | 101 |
| 03:43 PM | $200.78 | Up $0.00 | $200.78 | $200.75 | 400 |
| 03:42 PM | $200.78 | Up $0.05 | $200.78 | $200.75 | 300 |
| 03:41 PM | $200.73 | Down $ -0.11 | $200.91 | $200.72 | 600 |
| 03:40 PM | $200.84 | Down $ -0.01 | $200.84 | $200.84 | 100 |
| 03:39 PM | $200.85 | Down $ -0.02 | $200.93 | $200.83 | 1,005 |
| 03:38 PM | $200.87 | Up $0.04 | $200.87 | $200.87 | 100 |
| 03:37 PM | $200.83 | Up $0.02 | $200.83 | $200.70 | 1,005 |
| 03:35 PM | $200.81 | Up $0.05 | $200.81 | $200.81 | 100 |
| 03:35 PM | $200.81 | Up $0.00 | $200.81 | $200.81 | 0 |
| 03:34 PM | $200.77 | Down $ -0.03 | $200.81 | $200.73 | 720 |
| 03:33 PM | $200.80 | Down $ -0.17 | $200.81 | $200.73 | 456 |
| 03:32 PM | $200.96 | Up $0.17 | $200.96 | $200.96 | 100 |
| 03:31 PM | $200.79 | Up $0.00 | $200.79 | $200.79 | 100 |
| 03:28 PM | $200.79 | Up $0.15 | $200.81 | $200.70 | 700 |
| 03:28 PM | $200.79 | Up $0.00 | $200.81 | $200.70 | 0 |
| 03:28 PM | $200.79 | Up $0.00 | $200.81 | $200.70 | 0 |
| 03:27 PM | $200.64 | Down $ -0.01 | $200.71 | $200.64 | 442 |
| 03:26 PM | $200.65 | Up $0.05 | $200.65 | $200.43 | 1,300 |
| 03:25 PM | $200.61 | Up $0.00 | $200.61 | $200.61 | 200 |
| 03:24 PM | $200.61 | Up $0.13 | $200.61 | $200.60 | 1,300 |
| 03:23 PM | $200.47 | Down $ -0.22 | $200.75 | $200.47 | 731 |
| 03:22 PM | $200.70 | Down $ -0.21 | $200.82 | $200.64 | 1,281 |
| 03:21 PM | $200.91 | Up $0.00 | $200.91 | $200.83 | 305 |
| 03:20 PM | $200.91 | Down $ -0.01 | $200.91 | $200.91 | 200 |
| 03:18 PM | $200.92 | Up $0.00 | $200.92 | $200.92 | 150 |
| 03:18 PM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 03:17 PM | $200.91 | Up $0.00 | $200.91 | $200.80 | 1,600 |
| 03:16 PM | $200.91 | Down $ -0.04 | $200.91 | $200.87 | 200 |
| 03:15 PM | $200.95 | Up $0.03 | $201.01 | $200.95 | 600 |
| 03:14 PM | $200.92 | Down $ -0.06 | $200.92 | $200.92 | 100 |
| 03:12 PM | $200.98 | Up $0.04 | $200.98 | $200.90 | 205 |
| 03:12 PM | $200.98 | Up $0.00 | $200.98 | $200.90 | 0 |
| 03:11 PM | $200.94 | Up $0.16 | $200.94 | $200.87 | 852 |
| 03:08 PM | $200.79 | Down $ -0.16 | $200.87 | $200.77 | 400 |
| 03:08 PM | $200.79 | Up $0.00 | $200.87 | $200.77 | 0 |
| 03:08 PM | $200.79 | Up $0.00 | $200.87 | $200.77 | 0 |
| 03:06 PM | $200.94 | Up $0.14 | $200.95 | $200.94 | 559 |
| 03:06 PM | $200.94 | Up $0.00 | $200.95 | $200.94 | 0 |
| 03:05 PM | $200.80 | Up $0.01 | $200.80 | $200.80 | 100 |
| 03:03 PM | $200.79 | Down $ -0.10 | $200.79 | $200.79 | 200 |
| 03:03 PM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 03:02 PM | $200.89 | Down $ -0.01 | $200.95 | $200.89 | 449 |
| 02:56 PM | $200.90 | Up $0.03 | $201.01 | $200.81 | 900 |
| 02:56 PM | $200.90 | Up $0.00 | $201.01 | $200.81 | 0 |
| 02:56 PM | $200.90 | Up $0.00 | $201.01 | $200.81 | 0 |
| 02:56 PM | $200.90 | Up $0.00 | $201.01 | $200.81 | 0 |
| 02:56 PM | $200.90 | Up $0.00 | $201.01 | $200.81 | 0 |
| 02:56 PM | $200.90 | Up $0.00 | $201.01 | $200.81 | 0 |
| 02:55 PM | $200.87 | Down $ -0.02 | $200.95 | $200.87 | 400 |
| 02:54 PM | $200.89 | Down $ -0.35 | $201.14 | $200.89 | 1,289 |
| 02:53 PM | $201.24 | Up $0.00 | $201.25 | $201.24 | 486 |
| 02:52 PM | $201.24 | Up $0.24 | $201.24 | $201.22 | 200 |
| 02:51 PM | $201.00 | Up $0.06 | $201.11 | $200.89 | 6,128 |
| 02:47 PM | $200.94 | Up $0.04 | $201.14 | $200.92 | 575 |
| 02:47 PM | $200.94 | Up $0.00 | $201.14 | $200.92 | 0 |
| 02:47 PM | $200.94 | Up $0.00 | $201.14 | $200.92 | 0 |
| 02:47 PM | $200.94 | Up $0.00 | $201.14 | $200.92 | 0 |
| 02:45 PM | $200.90 | Up $0.05 | $200.90 | $200.90 | 189 |
| 02:45 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 02:44 PM | $200.85 | Down $0.00 | $200.85 | $200.85 | 100 |
| 02:43 PM | $200.85 | Down $ -0.05 | $200.95 | $200.84 | 600 |
| 02:42 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 400 |
| 02:40 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 100 |
| 02:40 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 02:36 PM | $200.90 | Up $0.31 | $200.90 | $200.90 | 100 |
| 02:36 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 02:36 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 02:36 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 02:33 PM | $200.58 | Down $ -0.28 | $200.84 | $200.58 | 600 |
| 02:33 PM | $200.58 | Up $0.00 | $200.84 | $200.58 | 0 |
| 02:33 PM | $200.58 | Up $0.00 | $200.84 | $200.58 | 0 |
| 02:32 PM | $200.86 | Down $ -0.12 | $200.98 | $200.86 | 500 |
| 02:31 PM | $200.98 | Up $0.00 | $200.98 | $200.98 | 100 |
| 02:30 PM | $200.98 | Up $0.08 | $201.00 | $200.98 | 600 |
| 02:29 PM | $200.90 | Up $0.16 | $200.90 | $200.90 | 100 |
| 02:28 PM | $200.74 | Down $ -0.16 | $200.74 | $200.74 | 100 |
| 02:26 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 200 |
| 02:26 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 02:25 PM | $200.90 | Down $ -0.02 | $200.90 | $200.90 | 200 |
| 02:21 PM | $200.92 | Up $0.13 | $200.92 | $200.92 | 100 |
| 02:21 PM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 02:21 PM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 02:21 PM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 02:17 PM | $200.79 | Down $ -0.13 | $200.79 | $200.79 | 100 |
| 02:17 PM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 02:17 PM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 02:17 PM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 02:13 PM | $200.92 | Down $ -0.01 | $200.92 | $200.92 | 100 |
| 02:13 PM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 02:13 PM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 02:13 PM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 02:12 PM | $200.93 | Up $0.18 | $200.93 | $200.76 | 354 |
| 02:11 PM | $200.75 | Down $ -0.01 | $200.75 | $200.56 | 458 |
| 02:05 PM | $200.76 | Up $0.14 | $200.76 | $200.76 | 100 |
| 02:05 PM | $200.76 | Up $0.00 | $200.76 | $200.76 | 0 |
| 02:05 PM | $200.76 | Up $0.00 | $200.76 | $200.76 | 0 |
| 02:05 PM | $200.76 | Up $0.00 | $200.76 | $200.76 | 0 |
| 02:05 PM | $200.76 | Up $0.00 | $200.76 | $200.76 | 0 |
| 02:05 PM | $200.76 | Up $0.00 | $200.76 | $200.76 | 0 |
| 01:58 PM | $200.62 | Down $ -0.11 | $200.62 | $200.62 | 100 |
| 01:58 PM | $200.62 | Up $0.00 | $200.62 | $200.62 | 0 |
| 01:58 PM | $200.62 | Up $0.00 | $200.62 | $200.62 | 0 |
| 01:58 PM | $200.62 | Up $0.00 | $200.62 | $200.62 | 0 |
| 01:58 PM | $200.62 | Up $0.00 | $200.62 | $200.62 | 0 |
| 01:58 PM | $200.62 | Up $0.00 | $200.62 | $200.62 | 0 |
| 01:58 PM | $200.62 | Up $0.00 | $200.62 | $200.62 | 0 |
| 01:55 PM | $200.73 | Down $ -0.19 | $200.73 | $200.73 | 100 |
| 01:55 PM | $200.73 | Up $0.00 | $200.73 | $200.73 | 0 |
| 01:55 PM | $200.73 | Up $0.00 | $200.73 | $200.73 | 0 |
| 01:54 PM | $200.92 | Up $0.25 | $200.92 | $200.92 | 100 |
| 01:53 PM | $200.67 | Down $ -0.03 | $200.67 | $200.67 | 100 |
| 01:52 PM | $200.70 | Down $ -0.30 | $200.70 | $200.70 | 100 |
| 01:47 PM | $201.00 | Down $ -0.03 | $201.00 | $201.00 | 181 |
| 01:47 PM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 01:47 PM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 01:47 PM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 01:47 PM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 01:43 PM | $201.03 | Up $0.31 | $201.03 | $201.03 | 660 |
| 01:43 PM | $201.03 | Up $0.00 | $201.03 | $201.03 | 0 |
| 01:43 PM | $201.03 | Up $0.00 | $201.03 | $201.03 | 0 |
| 01:43 PM | $201.03 | Up $0.00 | $201.03 | $201.03 | 0 |
| 01:41 PM | $200.72 | Down $ -0.44 | $201.06 | $200.72 | 1,200 |
| 01:41 PM | $200.72 | Up $0.00 | $201.06 | $200.72 | 0 |
| 01:39 PM | $201.16 | Down $ -0.14 | $201.18 | $201.16 | 344 |
| 01:39 PM | $201.16 | Up $0.00 | $201.18 | $201.16 | 0 |
| 01:38 PM | $201.30 | Down $ -0.07 | $201.34 | $201.25 | 400 |
| 01:37 PM | $201.38 | Up $0.22 | $201.39 | $201.38 | 300 |
| 01:27 PM | $201.15 | Down $ -0.28 | $201.20 | $201.15 | 200 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:27 PM | $201.15 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:24 PM | $201.43 | Up $0.03 | $201.43 | $201.43 | 202 |
| 01:24 PM | $201.43 | Up $0.00 | $201.43 | $201.43 | 0 |
| 01:24 PM | $201.43 | Up $0.00 | $201.43 | $201.43 | 0 |
| 01:23 PM | $201.40 | Up $0.20 | $201.40 | $201.40 | 100 |
| 01:21 PM | $201.20 | Up $0.00 | $201.20 | $201.15 | 300 |
| 01:21 PM | $201.20 | Up $0.00 | $201.20 | $201.15 | 0 |
| 01:20 PM | $201.20 | Down $ -0.08 | $201.35 | $201.16 | 400 |
| 01:19 PM | $201.28 | Up $0.05 | $201.28 | $201.22 | 200 |
| 01:18 PM | $201.23 | Up $0.01 | $201.23 | $201.23 | 125 |
| 01:16 PM | $201.22 | Up $0.23 | $201.24 | $201.07 | 300 |
| 01:16 PM | $201.22 | Up $0.00 | $201.24 | $201.07 | 0 |
| 01:11 PM | $200.99 | Down $ -0.24 | $201.07 | $200.89 | 835 |
| 01:11 PM | $200.99 | Up $0.00 | $201.07 | $200.89 | 0 |
| 01:11 PM | $200.99 | Up $0.00 | $201.07 | $200.89 | 0 |
| 01:11 PM | $200.99 | Up $0.00 | $201.07 | $200.89 | 0 |
| 01:11 PM | $200.99 | Up $0.00 | $201.07 | $200.89 | 0 |
| 01:09 PM | $201.23 | Up $0.22 | $201.23 | $201.23 | 183 |
| 01:09 PM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 01:06 PM | $201.01 | Up $0.02 | $201.01 | $201.01 | 100 |
| 01:06 PM | $201.01 | Up $0.00 | $201.01 | $201.01 | 0 |
| 01:06 PM | $201.01 | Up $0.00 | $201.01 | $201.01 | 0 |
| 01:04 PM | $200.99 | Up $0.09 | $200.99 | $200.99 | 400 |
| 01:04 PM | $200.99 | Up $0.00 | $200.99 | $200.99 | 0 |
| 01:00 PM | $200.90 | Up $0.11 | $200.90 | $200.90 | 1,650 |
| 01:00 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 01:00 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 01:00 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 0 |
| 12:58 PM | $200.79 | Down $ -0.11 | $200.87 | $200.79 | 200 |
| 12:58 PM | $200.79 | Up $0.00 | $200.87 | $200.79 | 0 |
| 12:56 PM | $200.90 | Down $ -0.17 | $201.11 | $200.90 | 600 |
| 12:56 PM | $200.90 | Up $0.00 | $201.11 | $200.90 | 0 |
| 12:55 PM | $201.07 | Up $0.07 | $201.07 | $200.81 | 1,478 |
| 12:54 PM | $201.00 | Up $0.02 | $201.00 | $201.00 | 100 |
| 12:53 PM | $200.98 | Up $0.20 | $200.98 | $200.98 | 100 |
| 12:52 PM | $200.78 | Down $ -0.16 | $200.78 | $200.78 | 100 |
| 12:49 PM | $200.94 | Up $0.06 | $200.94 | $200.94 | 100 |
| 12:49 PM | $200.94 | Up $0.00 | $200.94 | $200.94 | 0 |
| 12:49 PM | $200.94 | Up $0.00 | $200.94 | $200.94 | 0 |
| 12:45 PM | $200.88 | Up $0.17 | $200.88 | $200.88 | 100 |
| 12:45 PM | $200.88 | Up $0.00 | $200.88 | $200.88 | 0 |
| 12:45 PM | $200.88 | Up $0.00 | $200.88 | $200.88 | 0 |
| 12:45 PM | $200.88 | Up $0.00 | $200.88 | $200.88 | 0 |
| 12:36 PM | $200.71 | Up $0.27 | $200.71 | $200.71 | 200 |
| 12:36 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 0 |
| 12:36 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 0 |
| 12:36 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 0 |
| 12:36 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 0 |
| 12:36 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 0 |
| 12:36 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 0 |
| 12:36 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 0 |
| 12:36 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 0 |
| 12:35 PM | $200.44 | Up $0.01 | $200.44 | $200.44 | 200 |
| 12:34 PM | $200.43 | Down $ -0.05 | $200.43 | $200.43 | 100 |
| 12:33 PM | $200.48 | Down $ -0.29 | $200.74 | $200.48 | 1,268 |
| 12:32 PM | $200.77 | Up $0.16 | $200.77 | $200.77 | 100 |
| 12:30 PM | $200.61 | Up $0.15 | $200.61 | $200.61 | 100 |
| 12:30 PM | $200.61 | Up $0.00 | $200.61 | $200.61 | 0 |
| 12:29 PM | $200.46 | Down $ -0.04 | $200.46 | $200.46 | 100 |
| 12:28 PM | $200.50 | Up $0.23 | $200.50 | $200.15 | 4,093 |
| 12:24 PM | $200.27 | Up $0.12 | $200.27 | $200.13 | 200 |
| 12:24 PM | $200.27 | Up $0.00 | $200.27 | $200.13 | 0 |
| 12:24 PM | $200.27 | Up $0.00 | $200.27 | $200.13 | 0 |
| 12:24 PM | $200.27 | Up $0.00 | $200.27 | $200.13 | 0 |
| 12:22 PM | $200.15 | Up $0.03 | $200.15 | $200.15 | 181 |
| 12:22 PM | $200.15 | Up $0.00 | $200.15 | $200.15 | 0 |
| 12:19 PM | $200.13 | Up $0.00 | $200.13 | $200.13 | 100 |
| 12:19 PM | $200.13 | Up $0.00 | $200.13 | $200.13 | 0 |
| 12:19 PM | $200.13 | Up $0.00 | $200.13 | $200.13 | 0 |
| 12:18 PM | $200.12 | Down $ -0.03 | $200.21 | $200.12 | 300 |
| 12:17 PM | $200.15 | Up $0.05 | $200.15 | $200.15 | 100 |
| 12:16 PM | $200.10 | Up $0.02 | $200.10 | $200.10 | 100 |
| 12:15 PM | $200.08 | Down $ -0.12 | $200.09 | $200.08 | 200 |
| 12:11 PM | $200.20 | Up $0.07 | $200.22 | $200.20 | 900 |
| 12:11 PM | $200.20 | Up $0.00 | $200.22 | $200.20 | 0 |
| 12:11 PM | $200.20 | Up $0.00 | $200.22 | $200.20 | 0 |
| 12:11 PM | $200.20 | Up $0.00 | $200.22 | $200.20 | 0 |
| 12:05 PM | $200.13 | Down $ -0.11 | $200.13 | $200.13 | 640 |
| 12:05 PM | $200.13 | Up $0.00 | $200.13 | $200.13 | 0 |
| 12:05 PM | $200.13 | Up $0.00 | $200.13 | $200.13 | 0 |
| 12:05 PM | $200.13 | Up $0.00 | $200.13 | $200.13 | 0 |
| 12:05 PM | $200.13 | Up $0.00 | $200.13 | $200.13 | 0 |
| 12:05 PM | $200.13 | Up $0.00 | $200.13 | $200.13 | 0 |
| 12:04 PM | $200.24 | Down $ -0.09 | $200.24 | $200.21 | 400 |
| 12:02 PM | $200.33 | Down $ -0.15 | $200.33 | $200.33 | 400 |
| 12:02 PM | $200.33 | Up $0.00 | $200.33 | $200.33 | 0 |
| 12:01 PM | $200.48 | Up $0.19 | $200.48 | $200.29 | 537 |
| 11:52 AM | $200.30 | Up $0.52 | $200.30 | $200.30 | 124 |
| 11:52 AM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 11:52 AM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 11:52 AM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 11:52 AM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 11:52 AM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 11:52 AM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 11:52 AM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 11:52 AM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 11:50 AM | $199.77 | Down $ -0.17 | $199.77 | $199.77 | 313 |
| 11:50 AM | $199.77 | Up $0.00 | $199.77 | $199.77 | 0 |
| 11:46 AM | $199.94 | Down $ -0.39 | $200.41 | $199.94 | 400 |
| 11:46 AM | $199.94 | Up $0.00 | $200.41 | $199.94 | 0 |
| 11:46 AM | $199.94 | Up $0.00 | $200.41 | $199.94 | 0 |
| 11:46 AM | $199.94 | Up $0.00 | $200.41 | $199.94 | 0 |
| 11:43 AM | $200.33 | Up $0.06 | $200.33 | $200.25 | 200 |
| 11:43 AM | $200.33 | Up $0.00 | $200.33 | $200.25 | 0 |
| 11:43 AM | $200.33 | Up $0.00 | $200.33 | $200.25 | 0 |
| 11:41 AM | $200.28 | Down $ -0.19 | $200.28 | $200.28 | 200 |
| 11:41 AM | $200.28 | Up $0.00 | $200.28 | $200.28 | 0 |
| 11:40 AM | $200.47 | Up $0.28 | $200.47 | $200.47 | 110 |
| 11:36 AM | $200.19 | Down $ -0.05 | $200.19 | $200.04 | 200 |
| 11:36 AM | $200.19 | Up $0.00 | $200.19 | $200.04 | 0 |
| 11:36 AM | $200.19 | Up $0.00 | $200.19 | $200.04 | 0 |
| 11:36 AM | $200.19 | Up $0.00 | $200.19 | $200.04 | 0 |
| 11:34 AM | $200.24 | Down $ -0.22 | $200.24 | $200.04 | 799 |
| 11:34 AM | $200.24 | Up $0.00 | $200.24 | $200.04 | 0 |
| 11:33 AM | $200.46 | Up $0.39 | $200.48 | $200.27 | 3,568 |
| 11:28 AM | $200.08 | Down $ -0.08 | $200.08 | $200.08 | 300 |
| 11:28 AM | $200.08 | Up $0.00 | $200.08 | $200.08 | 0 |
| 11:28 AM | $200.08 | Up $0.00 | $200.08 | $200.08 | 0 |
| 11:28 AM | $200.08 | Up $0.00 | $200.08 | $200.08 | 0 |
| 11:28 AM | $200.08 | Up $0.00 | $200.08 | $200.08 | 0 |
| 11:26 AM | $200.15 | Down $ -0.01 | $200.15 | $200.15 | 100 |
| 11:26 AM | $200.15 | Up $0.00 | $200.15 | $200.15 | 0 |
| 11:25 AM | $200.17 | Up $0.01 | $200.17 | $200.17 | 100 |
| 11:21 AM | $200.16 | Up $0.03 | $200.16 | $200.16 | 100 |
| 11:21 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 11:21 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 11:21 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 11:20 AM | $200.13 | Up $0.13 | $200.13 | $200.13 | 100 |
| 11:19 AM | $200.00 | Up $0.03 | $200.00 | $200.00 | 100 |
| 11:16 AM | $199.97 | Down $ -0.41 | $200.19 | $199.97 | 446 |
| 11:16 AM | $199.97 | Up $0.00 | $200.19 | $199.97 | 0 |
| 11:16 AM | $199.97 | Up $0.00 | $200.19 | $199.97 | 0 |
| 11:15 AM | $200.38 | Up $0.03 | $200.38 | $200.38 | 124 |
| 11:14 AM | $200.35 | Up $0.07 | $200.40 | $200.35 | 220 |
| 11:12 AM | $200.28 | Up $0.00 | $200.28 | $200.28 | 146 |
| 11:12 AM | $200.28 | Up $0.00 | $200.28 | $200.28 | 0 |
| 11:11 AM | $200.28 | Down $ -0.06 | $200.28 | $200.28 | 118 |
| 11:10 AM | $200.33 | Up $0.37 | $200.33 | $200.32 | 300 |
| 11:06 AM | $199.96 | Down $ -0.05 | $199.96 | $199.96 | 1,934 |
| 11:06 AM | $199.96 | Up $0.00 | $199.96 | $199.96 | 0 |
| 11:06 AM | $199.96 | Up $0.00 | $199.96 | $199.96 | 0 |
| 11:06 AM | $199.96 | Up $0.00 | $199.96 | $199.96 | 0 |
| 11:05 AM | $200.01 | Up $0.00 | $200.02 | $200.01 | 200 |
| 11:03 AM | $200.01 | Down $ -0.20 | $200.15 | $199.75 | 1,204 |
| 11:03 AM | $200.01 | Up $0.00 | $200.15 | $199.75 | 0 |
| 11:02 AM | $200.21 | Down $ -0.24 | $200.56 | $200.21 | 203 |
| 11:01 AM | $200.45 | Up $0.29 | $200.45 | $200.22 | 200 |
| 11:00 AM | $200.16 | Down $ -0.06 | $200.16 | $200.16 | 100 |
| 10:57 AM | $200.22 | Down $ -0.16 | $200.75 | $200.14 | 300 |
| 10:57 AM | $200.22 | Up $0.00 | $200.75 | $200.14 | 0 |
| 10:57 AM | $200.22 | Up $0.00 | $200.75 | $200.14 | 0 |
| 10:56 AM | $200.38 | Up $0.07 | $200.38 | $200.38 | 100 |
| 10:55 AM | $200.30 | Down $ -0.22 | $200.30 | $200.30 | 103 |
| 10:54 AM | $200.52 | Up $0.32 | $200.52 | $200.30 | 703 |
| 10:50 AM | $200.20 | Up $0.12 | $200.20 | $200.20 | 300 |
| 10:50 AM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 10:50 AM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 10:50 AM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 10:49 AM | $200.08 | Down $ -0.36 | $200.73 | $200.08 | 1,298 |
| 10:47 AM | $200.44 | Up $0.17 | $200.44 | $200.44 | 200 |
| 10:47 AM | $200.44 | Up $0.00 | $200.44 | $200.44 | 0 |
| 10:46 AM | $200.27 | Up $0.10 | $200.27 | $200.20 | 200 |
| 10:45 AM | $200.17 | Down $ -0.05 | $200.28 | $200.12 | 1,357 |
| 10:44 AM | $200.22 | Down $ -0.36 | $200.22 | $200.22 | 100 |
| 10:43 AM | $200.58 | Down $ -0.17 | $200.58 | $200.52 | 400 |
| 10:42 AM | $200.75 | Up $0.09 | $200.75 | $200.75 | 100 |
| 10:41 AM | $200.66 | Up $0.23 | $200.66 | $200.63 | 312 |
| 10:35 AM | $200.43 | Up $0.56 | $200.43 | $200.43 | 131 |
| 10:35 AM | $200.43 | Up $0.00 | $200.43 | $200.43 | 0 |
| 10:35 AM | $200.43 | Up $0.00 | $200.43 | $200.43 | 0 |
| 10:35 AM | $200.43 | Up $0.00 | $200.43 | $200.43 | 0 |
| 10:35 AM | $200.43 | Up $0.00 | $200.43 | $200.43 | 0 |
| 10:35 AM | $200.43 | Up $0.00 | $200.43 | $200.43 | 0 |
| 10:31 AM | $199.87 | Down $ -0.51 | $200.18 | $199.86 | 698 |
| 10:31 AM | $199.87 | Up $0.00 | $200.18 | $199.86 | 0 |
| 10:31 AM | $199.87 | Up $0.00 | $200.18 | $199.86 | 0 |
| 10:31 AM | $199.87 | Up $0.00 | $200.18 | $199.86 | 0 |
| 10:29 AM | $200.38 | Down $ -0.39 | $200.38 | $199.95 | 700 |
| 10:29 AM | $200.38 | Up $0.00 | $200.38 | $199.95 | 0 |
| 10:28 AM | $200.77 | Up $0.77 | $200.84 | $200.52 | 600 |
| 10:24 AM | $200.00 | Up $0.93 | $200.00 | $199.30 | 2,365 |
| 10:24 AM | $200.00 | Up $0.00 | $200.00 | $199.30 | 0 |
| 10:24 AM | $200.00 | Up $0.00 | $200.00 | $199.30 | 0 |
| 10:24 AM | $200.00 | Up $0.00 | $200.00 | $199.30 | 0 |
| 10:23 AM | $199.07 | Down $ -0.03 | $199.07 | $198.95 | 2,369 |
| 10:22 AM | $199.10 | Down $ -0.21 | $199.31 | $199.10 | 206 |
| 10:21 AM | $199.31 | Down $ -0.01 | $199.31 | $199.31 | 100 |
| 10:19 AM | $199.32 | Down $ -0.04 | $199.55 | $199.32 | 300 |
| 10:19 AM | $199.32 | Up $0.00 | $199.55 | $199.32 | 0 |
| 10:18 AM | $199.36 | Up $0.36 | $199.36 | $199.36 | 200 |
| 10:15 AM | $199.00 | Up $0.26 | $199.05 | $199.00 | 600 |
| 10:15 AM | $199.00 | Up $0.00 | $199.05 | $199.00 | 0 |
| 10:15 AM | $199.00 | Up $0.00 | $199.05 | $199.00 | 0 |
| 10:13 AM | $198.74 | Up $0.42 | $198.74 | $198.74 | 100 |
| 10:13 AM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 10:12 AM | $198.32 | Up $0.01 | $198.32 | $198.32 | 100 |
| 10:11 AM | $198.31 | Down $ -0.20 | $198.39 | $198.28 | 450 |
| 10:09 AM | $198.51 | Down $ -0.40 | $198.51 | $198.51 | 100 |
| 10:09 AM | $198.51 | Up $0.00 | $198.51 | $198.51 | 0 |
| 10:07 AM | $198.91 | Up $0.55 | $198.91 | $198.91 | 138 |
| 10:07 AM | $198.91 | Up $0.00 | $198.91 | $198.91 | 0 |
| 10:06 AM | $198.36 | Up $0.00 | $198.36 | $198.30 | 1,832 |
| 10:05 AM | $198.36 | Up $0.00 | $198.36 | $198.36 | 100 |
| 10:04 AM | $198.36 | Up $0.03 | $198.36 | $198.36 | 100 |
| 10:03 AM | $198.34 | Up $0.22 | $198.34 | $198.34 | 200 |
| 10:00 AM | $198.12 | Up $0.21 | $198.12 | $198.12 | 100 |
| 10:00 AM | $198.12 | Up $0.00 | $198.12 | $198.12 | 0 |
| 10:00 AM | $198.12 | Up $0.00 | $198.12 | $198.12 | 0 |
| 09:59 AM | $197.91 | Down $ -0.53 | $197.91 | $197.89 | 200 |
| 09:56 AM | $198.44 | Down $ -0.56 | $198.50 | $198.44 | 1,020 |
| 09:56 AM | $198.44 | Up $0.00 | $198.50 | $198.44 | 0 |
| 09:56 AM | $198.44 | Up $0.00 | $198.50 | $198.44 | 0 |
| 09:52 AM | $199.00 | Up $0.56 | $199.00 | $198.23 | 1,380 |
| 09:52 AM | $199.00 | Up $0.00 | $199.00 | $198.23 | 0 |
| 09:52 AM | $199.00 | Up $0.00 | $199.00 | $198.23 | 0 |
| 09:52 AM | $199.00 | Up $0.00 | $199.00 | $198.23 | 0 |
| 09:51 AM | $198.44 | Down $ -0.13 | $198.44 | $198.44 | 1,000 |
| 09:50 AM | $198.57 | Down $ -0.19 | $198.58 | $198.57 | 280 |
| 09:49 AM | $198.77 | Up $0.01 | $198.77 | $198.55 | 500 |
| 09:48 AM | $198.76 | Up $0.00 | $198.76 | $198.75 | 1,000 |
| 09:47 AM | $198.76 | Up $0.44 | $198.76 | $198.76 | 179 |
| 09:45 AM | $198.31 | Down $ -0.18 | $198.31 | $198.31 | 100 |
| 09:45 AM | $198.31 | Up $0.00 | $198.31 | $198.31 | 0 |
| 09:44 AM | $198.49 | Up $0.16 | $198.60 | $198.49 | 900 |
| 09:42 AM | $198.33 | Up $0.29 | $198.33 | $198.33 | 300 |
| 09:42 AM | $198.33 | Up $0.00 | $198.33 | $198.33 | 0 |
| 09:41 AM | $198.04 | Down $ -0.26 | $198.33 | $198.04 | 200 |
| 09:40 AM | $198.30 | Down $ -0.03 | $198.33 | $198.30 | 500 |
| 09:39 AM | $198.33 | Up $0.18 | $198.33 | $198.31 | 200 |
| 09:36 AM | $198.15 | Up $0.39 | $198.15 | $198.15 | 550 |
| 09:36 AM | $198.15 | Up $0.00 | $198.15 | $198.15 | 0 |
| 09:36 AM | $198.15 | Up $0.00 | $198.15 | $198.15 | 0 |
| 09:33 AM | $197.76 | Down $ -1.44 | $197.76 | $197.76 | 893 |
| 09:33 AM | $197.76 | Up $0.00 | $197.76 | $197.76 | 0 |
| 09:33 AM | $197.76 | Up $0.00 | $197.76 | $197.76 | 0 |
| 09:30 AM | $199.20 | Down $ -0.01 | $199.20 | $197.71 | 15,481 |
| 09:30 AM | $199.20 | Up $0.00 | $199.20 | $197.71 | 0 |
| 09:30 AM | $199.20 | Up $0.00 | $199.20 | $197.71 | 0 |
| Previous close | $199.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2025 | $201.04 | $200.29 | $201.43 | $200.08 | 151,070 |
| 15-05-2025 | $199.18 | $199.03 | $199.71 | $198.39 | 80,518 |
| 14-05-2025 | $199.47 | $200.15 | $201.02 | $198.89 | 177,984 |
| 13-05-2025 | $199.23 | $200.33 | $201.22 | $199.12 | 134,056 |
| 12-05-2025 | $198.76 | $195.93 | $198.87 | $195.78 | 117,107 |
| 09-05-2025 | $194.61 | $194.83 | $195.47 | $193.45 | 134,600 |
| 08-05-2025 | $193.54 | $193.30 | $195.48 | $192.42 | 175,044 |
| 07-05-2025 | $183.60 | $182.52 | $184.61 | $181.36 | 245,176 |
| 06-05-2025 | $186.98 | $188.12 | $188.59 | $186.20 | 118,889 |
| 05-05-2025 | $188.04 | $189.91 | $190.18 | $187.97 | 140,068 |
| 02-05-2025 | $187.33 | $192.32 | $194.46 | $187.11 | 287,609 |
| 01-05-2025 | $194.16 | $195.17 | $196.61 | $193.92 | 248,775 |
| 30-04-2025 | $192.18 | $189.78 | $192.29 | $188.46 | 156,485 |
| 29-04-2025 | $192.33 | $191.48 | $193.35 | $190.61 | 103,422 |
| 28-04-2025 | $189.82 | $188.93 | $190.33 | $186.76 | 162,266 |
| 25-04-2025 | $191.11 | $189.12 | $191.76 | $188.74 | 155,393 |
| 24-04-2025 | $188.51 | $187.53 | $190.13 | $187.53 | 191,890 |
| 23-04-2025 | $184.31 | $186.36 | $186.56 | $184.27 | 106,625 |
| 22-04-2025 | $182.99 | $181.69 | $183.99 | $180.42 | 124,995 |
| 21-04-2025 | $179.52 | $178.44 | $179.78 | $176.07 | 131,945 |
| 17-04-2025 | $183.98 | $182.64 | $185.13 | $181.69 | 104,593 |
| 16-04-2025 | $183.75 | $185.16 | $185.75 | $181.51 | 134,003 |
| 15-04-2025 | $186.75 | $188.05 | $188.05 | $186.00 | 156,804 |
| 14-04-2025 | $187.40 | $187.16 | $188.06 | $185.22 | 195,670 |
| 11-04-2025 | $187.27 | $181.35 | $187.71 | $181.19 | 135,991 |
| 10-04-2025 | $183.82 | $181.27 | $185.05 | $177.43 | 74,099 |
| 09-04-2025 | $187.74 | $170.37 | $188.90 | $170.27 | 211,234 |
| 08-04-2025 | $172.61 | $179.75 | $180.11 | $170.85 | 135,307 |
| 07-04-2025 | $174.81 | $171.11 | $176.33 | $169.08 | 183,979 |
| 04-04-2025 | $174.95 | $177.20 | $178.26 | $174.38 | 134,789 |
Graphs are not available, please refer to the detailed table