Find a quote
CONSTELLATION SOFTWARE INC.
3,487.30 Down -203.78 (-5.84 %)
Delayed : 2025/11/04 14:50:18
- Previous close $3,691.08
- Opening $3,423.81
- Today High $3,604.56
- Today Low $3,422.11
- Price Bid $3,487.28
- Price Ask $3,487.28
- 52 Weeks High $5,300.00
- 52 Weeks Low $3,390.01
- Size Bid 2
- Size Ask 1
- Volume 27,853
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:50 PM | $3,485.59 | Down $ -1.71 | $3,487.28 | $3,485.59 | 400 |
| 02:49 PM | $3,487.30 | Up $0.00 | $3,488.06 | $3,487.30 | 200 |
| 02:46 PM | $3,487.30 | Down $ -11.70 | $3,488.20 | $3,487.30 | 300 |
| 02:46 PM | $3,487.30 | Up $0.00 | $3,488.20 | $3,487.30 | 0 |
| 02:46 PM | $3,487.30 | Up $0.00 | $3,488.20 | $3,487.30 | 0 |
| 02:41 PM | $3,499.00 | Up $0.00 | $3,499.00 | $3,492.60 | 800 |
| 02:41 PM | $3,499.00 | Up $0.00 | $3,499.00 | $3,492.60 | 0 |
| 02:41 PM | $3,499.00 | Up $0.00 | $3,499.00 | $3,492.60 | 0 |
| 02:41 PM | $3,499.00 | Up $0.00 | $3,499.00 | $3,492.60 | 0 |
| 02:41 PM | $3,499.00 | Up $0.00 | $3,499.00 | $3,492.60 | 0 |
| 02:40 PM | $3,499.00 | Up $6.00 | $3,499.00 | $3,494.45 | 400 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 100 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:31 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:25 PM | $3,493.00 | Down $ -3.30 | $3,493.00 | $3,493.00 | 300 |
| 02:25 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:25 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:25 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:25 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:25 PM | $3,493.00 | Up $0.00 | $3,493.00 | $3,493.00 | 0 |
| 02:23 PM | $3,496.30 | Down $ -2.50 | $3,496.32 | $3,496.30 | 800 |
| 02:23 PM | $3,496.30 | Up $0.00 | $3,496.32 | $3,496.30 | 0 |
| 02:22 PM | $3,498.80 | Down $ -0.19 | $3,498.80 | $3,498.80 | 100 |
| 02:16 PM | $3,498.99 | Down $ -0.76 | $3,498.99 | $3,498.99 | 100 |
| 02:16 PM | $3,498.99 | Up $0.00 | $3,498.99 | $3,498.99 | 0 |
| 02:16 PM | $3,498.99 | Up $0.00 | $3,498.99 | $3,498.99 | 0 |
| 02:16 PM | $3,498.99 | Up $0.00 | $3,498.99 | $3,498.99 | 0 |
| 02:16 PM | $3,498.99 | Up $0.00 | $3,498.99 | $3,498.99 | 0 |
| 02:16 PM | $3,498.99 | Up $0.00 | $3,498.99 | $3,498.99 | 0 |
| 02:14 PM | $3,499.75 | Down $ -0.64 | $3,499.75 | $3,499.75 | 100 |
| 02:14 PM | $3,499.75 | Up $0.00 | $3,499.75 | $3,499.75 | 0 |
| 02:11 PM | $3,500.38 | Up $1.38 | $3,500.38 | $3,500.38 | 200 |
| 02:11 PM | $3,500.38 | Up $0.00 | $3,500.38 | $3,500.38 | 0 |
| 02:11 PM | $3,500.38 | Up $0.00 | $3,500.38 | $3,500.38 | 0 |
| 02:10 PM | $3,499.00 | Up $3.17 | $3,499.00 | $3,499.00 | 100 |
| 02:01 PM | $3,495.83 | Up $3.34 | $3,495.83 | $3,495.83 | 100 |
| 02:01 PM | $3,495.83 | Up $0.00 | $3,495.83 | $3,495.83 | 0 |
| 02:01 PM | $3,495.83 | Up $0.00 | $3,495.83 | $3,495.83 | 0 |
| 02:01 PM | $3,495.83 | Up $0.00 | $3,495.83 | $3,495.83 | 0 |
| 02:01 PM | $3,495.83 | Up $0.00 | $3,495.83 | $3,495.83 | 0 |
| 02:01 PM | $3,495.83 | Up $0.00 | $3,495.83 | $3,495.83 | 0 |
| 02:01 PM | $3,495.83 | Up $0.00 | $3,495.83 | $3,495.83 | 0 |
| 02:01 PM | $3,495.83 | Up $0.00 | $3,495.83 | $3,495.83 | 0 |
| 02:01 PM | $3,495.83 | Up $0.00 | $3,495.83 | $3,495.83 | 0 |
| 02:00 PM | $3,492.49 | Up $3.03 | $3,492.49 | $3,491.79 | 200 |
| 01:49 PM | $3,489.46 | Up $9.76 | $3,489.46 | $3,480.95 | 300 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:49 PM | $3,489.46 | Up $0.00 | $3,489.46 | $3,480.95 | 0 |
| 01:48 PM | $3,479.70 | Up $7.18 | $3,479.70 | $3,479.70 | 100 |
| 01:44 PM | $3,472.52 | Up $1.52 | $3,476.73 | $3,472.51 | 300 |
| 01:44 PM | $3,472.52 | Up $0.00 | $3,476.73 | $3,472.51 | 0 |
| 01:44 PM | $3,472.52 | Up $0.00 | $3,476.73 | $3,472.51 | 0 |
| 01:44 PM | $3,472.52 | Up $0.00 | $3,476.73 | $3,472.51 | 0 |
| 01:40 PM | $3,471.00 | Down $ -11.88 | $3,471.00 | $3,471.00 | 100 |
| 01:40 PM | $3,471.00 | Up $0.00 | $3,471.00 | $3,471.00 | 0 |
| 01:40 PM | $3,471.00 | Up $0.00 | $3,471.00 | $3,471.00 | 0 |
| 01:40 PM | $3,471.00 | Up $0.00 | $3,471.00 | $3,471.00 | 0 |
| 01:35 PM | $3,482.88 | Down $ -1.05 | $3,483.35 | $3,482.88 | 300 |
| 01:35 PM | $3,482.88 | Up $0.00 | $3,483.35 | $3,482.88 | 0 |
| 01:35 PM | $3,482.88 | Up $0.00 | $3,483.35 | $3,482.88 | 0 |
| 01:35 PM | $3,482.88 | Up $0.00 | $3,483.35 | $3,482.88 | 0 |
| 01:35 PM | $3,482.88 | Up $0.00 | $3,483.35 | $3,482.88 | 0 |
| 01:27 PM | $3,483.93 | Up $7.09 | $3,490.62 | $3,483.93 | 500 |
| 01:27 PM | $3,483.93 | Up $0.00 | $3,490.62 | $3,483.93 | 0 |
| 01:27 PM | $3,483.93 | Up $0.00 | $3,490.62 | $3,483.93 | 0 |
| 01:27 PM | $3,483.93 | Up $0.00 | $3,490.62 | $3,483.93 | 0 |
| 01:27 PM | $3,483.93 | Up $0.00 | $3,490.62 | $3,483.93 | 0 |
| 01:27 PM | $3,483.93 | Up $0.00 | $3,490.62 | $3,483.93 | 0 |
| 01:27 PM | $3,483.93 | Up $0.00 | $3,490.62 | $3,483.93 | 0 |
| 01:27 PM | $3,483.93 | Up $0.00 | $3,490.62 | $3,483.93 | 0 |
| 01:11 PM | $3,476.84 | Down $ -3.23 | $3,476.84 | $3,476.84 | 100 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:11 PM | $3,476.84 | Up $0.00 | $3,476.84 | $3,476.84 | 0 |
| 01:08 PM | $3,480.07 | Up $8.48 | $3,483.00 | $3,480.07 | 400 |
| 01:08 PM | $3,480.07 | Up $0.00 | $3,483.00 | $3,480.07 | 0 |
| 01:08 PM | $3,480.07 | Up $0.00 | $3,483.00 | $3,480.07 | 0 |
| 01:06 PM | $3,471.59 | Down $ -17.38 | $3,488.96 | $3,471.59 | 400 |
| 01:06 PM | $3,471.59 | Up $0.00 | $3,488.96 | $3,471.59 | 0 |
| 01:05 PM | $3,488.97 | Down $ -0.87 | $3,488.97 | $3,488.97 | 100 |
| 01:01 PM | $3,489.84 | Down $ -4.33 | $3,490.01 | $3,489.84 | 400 |
| 01:01 PM | $3,489.84 | Up $0.00 | $3,490.01 | $3,489.84 | 0 |
| 01:01 PM | $3,489.84 | Up $0.00 | $3,490.01 | $3,489.84 | 0 |
| 01:01 PM | $3,489.84 | Up $0.00 | $3,490.01 | $3,489.84 | 0 |
| 12:57 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 200 |
| 12:57 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 0 |
| 12:57 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 0 |
| 12:57 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 0 |
| 12:51 PM | $3,494.17 | Down $ -9.34 | $3,494.17 | $3,494.17 | 100 |
| 12:51 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 0 |
| 12:51 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 0 |
| 12:51 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 0 |
| 12:51 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 0 |
| 12:51 PM | $3,494.17 | Up $0.00 | $3,494.17 | $3,494.17 | 0 |
| 12:39 PM | $3,503.51 | Down $ -5.34 | $3,503.53 | $3,498.51 | 800 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:39 PM | $3,503.51 | Up $0.00 | $3,503.53 | $3,498.51 | 0 |
| 12:37 PM | $3,508.85 | Down $ -2.62 | $3,514.32 | $3,508.85 | 600 |
| 12:37 PM | $3,508.85 | Up $0.00 | $3,514.32 | $3,508.85 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 100 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:27 PM | $3,511.47 | Up $0.00 | $3,511.47 | $3,511.47 | 0 |
| 12:26 PM | $3,511.47 | Up $11.47 | $3,511.47 | $3,510.49 | 200 |
| 12:24 PM | $3,500.00 | Down $ -18.43 | $3,500.00 | $3,500.00 | 100 |
| 12:24 PM | $3,500.00 | Up $0.00 | $3,500.00 | $3,500.00 | 0 |
| 12:20 PM | $3,518.43 | Up $8.33 | $3,518.43 | $3,510.00 | 200 |
| 12:20 PM | $3,518.43 | Up $0.00 | $3,518.43 | $3,510.00 | 0 |
| 12:20 PM | $3,518.43 | Up $0.00 | $3,518.43 | $3,510.00 | 0 |
| 12:20 PM | $3,518.43 | Up $0.00 | $3,518.43 | $3,510.00 | 0 |
| 12:18 PM | $3,510.10 | Up $5.10 | $3,511.66 | $3,510.10 | 300 |
| 12:18 PM | $3,510.10 | Up $0.00 | $3,511.66 | $3,510.10 | 0 |
| 12:13 PM | $3,505.00 | Up $5.00 | $3,505.03 | $3,500.00 | 900 |
| 12:13 PM | $3,505.00 | Up $0.00 | $3,505.03 | $3,500.00 | 0 |
| 12:13 PM | $3,505.00 | Up $0.00 | $3,505.03 | $3,500.00 | 0 |
| 12:13 PM | $3,505.00 | Up $0.00 | $3,505.03 | $3,500.00 | 0 |
| 12:13 PM | $3,505.00 | Up $0.00 | $3,505.03 | $3,500.00 | 0 |
| 12:07 PM | $3,500.00 | Down $ -8.64 | $3,505.52 | $3,500.00 | 400 |
| 12:07 PM | $3,500.00 | Up $0.00 | $3,505.52 | $3,500.00 | 0 |
| 12:07 PM | $3,500.00 | Up $0.00 | $3,505.52 | $3,500.00 | 0 |
| 12:07 PM | $3,500.00 | Up $0.00 | $3,505.52 | $3,500.00 | 0 |
| 12:07 PM | $3,500.00 | Up $0.00 | $3,505.52 | $3,500.00 | 0 |
| 12:07 PM | $3,500.00 | Up $0.00 | $3,505.52 | $3,500.00 | 0 |
| 11:56 AM | $3,508.64 | Up $1.15 | $3,508.64 | $3,504.32 | 700 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:56 AM | $3,508.64 | Up $0.00 | $3,508.64 | $3,504.32 | 0 |
| 11:47 AM | $3,507.49 | Down $ -2.79 | $3,507.49 | $3,507.49 | 100 |
| 11:47 AM | $3,507.49 | Up $0.00 | $3,507.49 | $3,507.49 | 0 |
| 11:47 AM | $3,507.49 | Up $0.00 | $3,507.49 | $3,507.49 | 0 |
| 11:47 AM | $3,507.49 | Up $0.00 | $3,507.49 | $3,507.49 | 0 |
| 11:47 AM | $3,507.49 | Up $0.00 | $3,507.49 | $3,507.49 | 0 |
| 11:47 AM | $3,507.49 | Up $0.00 | $3,507.49 | $3,507.49 | 0 |
| 11:47 AM | $3,507.49 | Up $0.00 | $3,507.49 | $3,507.49 | 0 |
| 11:47 AM | $3,507.49 | Up $0.00 | $3,507.49 | $3,507.49 | 0 |
| 11:47 AM | $3,507.49 | Up $0.00 | $3,507.49 | $3,507.49 | 0 |
| 11:41 AM | $3,510.28 | Down $ -13.40 | $3,511.38 | $3,501.00 | 500 |
| 11:41 AM | $3,510.28 | Up $0.00 | $3,511.38 | $3,501.00 | 0 |
| 11:41 AM | $3,510.28 | Up $0.00 | $3,511.38 | $3,501.00 | 0 |
| 11:41 AM | $3,510.28 | Up $0.00 | $3,511.38 | $3,501.00 | 0 |
| 11:41 AM | $3,510.28 | Up $0.00 | $3,511.38 | $3,501.00 | 0 |
| 11:41 AM | $3,510.28 | Up $0.00 | $3,511.38 | $3,501.00 | 0 |
| 11:34 AM | $3,523.68 | Down $ -2.57 | $3,523.68 | $3,523.68 | 100 |
| 11:34 AM | $3,523.68 | Up $0.00 | $3,523.68 | $3,523.68 | 0 |
| 11:34 AM | $3,523.68 | Up $0.00 | $3,523.68 | $3,523.68 | 0 |
| 11:34 AM | $3,523.68 | Up $0.00 | $3,523.68 | $3,523.68 | 0 |
| 11:34 AM | $3,523.68 | Up $0.00 | $3,523.68 | $3,523.68 | 0 |
| 11:34 AM | $3,523.68 | Up $0.00 | $3,523.68 | $3,523.68 | 0 |
| 11:34 AM | $3,523.68 | Up $0.00 | $3,523.68 | $3,523.68 | 0 |
| 11:33 AM | $3,526.25 | Down $ -7.75 | $3,526.25 | $3,526.25 | 100 |
| 11:32 AM | $3,534.00 | Down $ -13.72 | $3,534.00 | $3,534.00 | 100 |
| 11:21 AM | $3,547.72 | Up $7.53 | $3,547.72 | $3,547.72 | 100 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:21 AM | $3,547.72 | Up $0.00 | $3,547.72 | $3,547.72 | 0 |
| 11:16 AM | $3,540.19 | Up $0.07 | $3,540.19 | $3,540.17 | 200 |
| 11:16 AM | $3,540.19 | Up $0.00 | $3,540.19 | $3,540.17 | 0 |
| 11:16 AM | $3,540.19 | Up $0.00 | $3,540.19 | $3,540.17 | 0 |
| 11:16 AM | $3,540.19 | Up $0.00 | $3,540.19 | $3,540.17 | 0 |
| 11:16 AM | $3,540.19 | Up $0.00 | $3,540.19 | $3,540.17 | 0 |
| 11:15 AM | $3,540.12 | Down $ -9.87 | $3,540.14 | $3,540.12 | 200 |
| 11:12 AM | $3,549.99 | Up $6.43 | $3,549.99 | $3,549.99 | 100 |
| 11:12 AM | $3,549.99 | Up $0.00 | $3,549.99 | $3,549.99 | 0 |
| 11:12 AM | $3,549.99 | Up $0.00 | $3,549.99 | $3,549.99 | 0 |
| 11:10 AM | $3,543.56 | Up $5.54 | $3,543.56 | $3,543.56 | 100 |
| 11:10 AM | $3,543.56 | Up $0.00 | $3,543.56 | $3,543.56 | 0 |
| 10:51 AM | $3,538.02 | Down $ -7.13 | $3,542.11 | $3,538.02 | 500 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:51 AM | $3,538.02 | Up $0.00 | $3,542.11 | $3,538.02 | 0 |
| 10:49 AM | $3,545.15 | Up $2.27 | $3,545.15 | $3,545.15 | 100 |
| 10:49 AM | $3,545.15 | Up $0.00 | $3,545.15 | $3,545.15 | 0 |
| 10:37 AM | $3,542.88 | Down $ -0.33 | $3,542.88 | $3,542.88 | 100 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:37 AM | $3,542.88 | Up $0.00 | $3,542.88 | $3,542.88 | 0 |
| 10:36 AM | $3,543.21 | Down $ -6.79 | $3,543.21 | $3,543.21 | 100 |
| 10:33 AM | $3,550.00 | Down $ -10.00 | $3,551.78 | $3,545.31 | 600 |
| 10:33 AM | $3,550.00 | Up $0.00 | $3,551.78 | $3,545.31 | 0 |
| 10:33 AM | $3,550.00 | Up $0.00 | $3,551.78 | $3,545.31 | 0 |
| 10:26 AM | $3,560.00 | Down $ -14.98 | $3,560.00 | $3,560.00 | 100 |
| 10:26 AM | $3,560.00 | Up $0.00 | $3,560.00 | $3,560.00 | 0 |
| 10:26 AM | $3,560.00 | Up $0.00 | $3,560.00 | $3,560.00 | 0 |
| 10:26 AM | $3,560.00 | Up $0.00 | $3,560.00 | $3,560.00 | 0 |
| 10:26 AM | $3,560.00 | Up $0.00 | $3,560.00 | $3,560.00 | 0 |
| 10:26 AM | $3,560.00 | Up $0.00 | $3,560.00 | $3,560.00 | 0 |
| 10:26 AM | $3,560.00 | Up $0.00 | $3,560.00 | $3,560.00 | 0 |
| 10:25 AM | $3,574.98 | Up $6.96 | $3,574.98 | $3,574.98 | 100 |
| 10:24 AM | $3,568.02 | Down $ -3.98 | $3,568.04 | $3,568.02 | 300 |
| 10:21 AM | $3,572.00 | Down $ -12.90 | $3,572.00 | $3,572.00 | 100 |
| 10:21 AM | $3,572.00 | Up $0.00 | $3,572.00 | $3,572.00 | 0 |
| 10:21 AM | $3,572.00 | Up $0.00 | $3,572.00 | $3,572.00 | 0 |
| 10:17 AM | $3,584.90 | Down $ -11.30 | $3,584.90 | $3,568.95 | 300 |
| 10:17 AM | $3,584.90 | Up $0.00 | $3,584.90 | $3,568.95 | 0 |
| 10:17 AM | $3,584.90 | Up $0.00 | $3,584.90 | $3,568.95 | 0 |
| 10:17 AM | $3,584.90 | Up $0.00 | $3,584.90 | $3,568.95 | 0 |
| 10:15 AM | $3,596.20 | Down $ -5.80 | $3,596.20 | $3,596.20 | 100 |
| 10:15 AM | $3,596.20 | Up $0.00 | $3,596.20 | $3,596.20 | 0 |
| 10:11 AM | $3,602.00 | Down $ -1.85 | $3,604.56 | $3,602.00 | 400 |
| 10:11 AM | $3,602.00 | Up $0.00 | $3,604.56 | $3,602.00 | 0 |
| 10:11 AM | $3,602.00 | Up $0.00 | $3,604.56 | $3,602.00 | 0 |
| 10:11 AM | $3,602.00 | Up $0.00 | $3,604.56 | $3,602.00 | 0 |
| 10:09 AM | $3,603.85 | Up $6.93 | $3,603.85 | $3,603.85 | 100 |
| 10:09 AM | $3,603.85 | Up $0.00 | $3,603.85 | $3,603.85 | 0 |
| 10:06 AM | $3,596.92 | Up $11.82 | $3,596.92 | $3,596.83 | 200 |
| 10:06 AM | $3,596.92 | Up $0.00 | $3,596.92 | $3,596.83 | 0 |
| 10:06 AM | $3,596.92 | Up $0.00 | $3,596.92 | $3,596.83 | 0 |
| 10:04 AM | $3,585.10 | Up $5.72 | $3,585.10 | $3,580.19 | 200 |
| 10:04 AM | $3,585.10 | Up $0.00 | $3,585.10 | $3,580.19 | 0 |
| 10:03 AM | $3,579.38 | Up $2.38 | $3,579.38 | $3,579.38 | 100 |
| 10:02 AM | $3,577.00 | Up $6.54 | $3,577.00 | $3,577.00 | 100 |
| 10:01 AM | $3,570.46 | Up $3.13 | $3,570.86 | $3,570.46 | 300 |
| 09:58 AM | $3,567.33 | Down $ -23.90 | $3,586.25 | $3,567.33 | 900 |
| 09:58 AM | $3,567.33 | Up $0.00 | $3,586.25 | $3,567.33 | 0 |
| 09:58 AM | $3,567.33 | Up $0.00 | $3,586.25 | $3,567.33 | 0 |
| 09:57 AM | $3,591.23 | Up $5.38 | $3,591.23 | $3,591.22 | 200 |
| 09:55 AM | $3,585.85 | Up $4.37 | $3,585.85 | $3,585.85 | 100 |
| 09:55 AM | $3,585.85 | Up $0.00 | $3,585.85 | $3,585.85 | 0 |
| 09:51 AM | $3,581.48 | Down $ -19.70 | $3,581.48 | $3,581.48 | 100 |
| 09:51 AM | $3,581.48 | Up $0.00 | $3,581.48 | $3,581.48 | 0 |
| 09:51 AM | $3,581.48 | Up $0.00 | $3,581.48 | $3,581.48 | 0 |
| 09:51 AM | $3,581.48 | Up $0.00 | $3,581.48 | $3,581.48 | 0 |
| 09:50 AM | $3,601.18 | Down $ -0.43 | $3,601.18 | $3,591.75 | 300 |
| 09:44 AM | $3,601.61 | Up $31.27 | $3,601.61 | $3,572.03 | 200 |
| 09:44 AM | $3,601.61 | Up $0.00 | $3,601.61 | $3,572.03 | 0 |
| 09:44 AM | $3,601.61 | Up $0.00 | $3,601.61 | $3,572.03 | 0 |
| 09:44 AM | $3,601.61 | Up $0.00 | $3,601.61 | $3,572.03 | 0 |
| 09:44 AM | $3,601.61 | Up $0.00 | $3,601.61 | $3,572.03 | 0 |
| 09:44 AM | $3,601.61 | Up $0.00 | $3,601.61 | $3,572.03 | 0 |
| 09:43 AM | $3,570.35 | Down $ -7.13 | $3,570.84 | $3,552.26 | 300 |
| 09:42 AM | $3,577.47 | Up $51.42 | $3,577.47 | $3,577.47 | 100 |
| 09:36 AM | $3,526.05 | Down $ -39.75 | $3,526.05 | $3,526.05 | 100 |
| 09:36 AM | $3,526.05 | Up $0.00 | $3,526.05 | $3,526.05 | 0 |
| 09:36 AM | $3,526.05 | Up $0.00 | $3,526.05 | $3,526.05 | 0 |
| 09:36 AM | $3,526.05 | Up $0.00 | $3,526.05 | $3,526.05 | 0 |
| 09:36 AM | $3,526.05 | Up $0.00 | $3,526.05 | $3,526.05 | 0 |
| 09:36 AM | $3,526.05 | Up $0.00 | $3,526.05 | $3,526.05 | 0 |
| 09:33 AM | $3,565.80 | Up $40.80 | $3,565.80 | $3,565.80 | 100 |
| 09:33 AM | $3,565.80 | Up $0.00 | $3,565.80 | $3,565.80 | 0 |
| 09:33 AM | $3,565.80 | Up $0.00 | $3,565.80 | $3,565.80 | 0 |
| 09:32 AM | $3,525.00 | Up $35.46 | $3,525.00 | $3,498.50 | 2,600 |
| 09:30 AM | $3,489.54 | Down $ -95.31 | $3,489.54 | $3,422.11 | 800 |
| 09:30 AM | $3,489.54 | Up $0.00 | $3,489.54 | $3,422.11 | 0 |
| Previous close | $3,584.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2025 | $3,471.59 | $3,505.52 | $3,518.43 | $3,471.59 | 4,800 |
| 03/11/2025 | $3,584.85 | $3,529.80 | $3,607.13 | $3,529.80 | 40,400 |
| 31/10/2025 | $3,691.08 | $3,633.50 | $3,710.88 | $3,623.13 | 39,400 |
| 30/10/2025 | $3,586.89 | $3,573.56 | $3,605.63 | $3,546.27 | 33,100 |
| 29/10/2025 | $3,453.88 | $3,541.17 | $3,545.50 | $3,447.77 | 71,300 |
| 28/10/2025 | $3,753.03 | $3,789.99 | $3,789.99 | $3,745.90 | 19,900 |
| 27/10/2025 | $3,844.22 | $3,871.63 | $3,889.31 | $3,841.81 | 21,000 |
| 24/10/2025 | $3,782.39 | $3,790.70 | $3,792.00 | $3,761.40 | 17,900 |
| 23/10/2025 | $3,727.91 | $3,698.60 | $3,752.08 | $3,696.06 | 48,800 |
| 22/10/2025 | $3,690.00 | $3,698.91 | $3,709.44 | $3,687.06 | 27,400 |
| 21/10/2025 | $3,678.31 | $3,649.26 | $3,678.32 | $3,635.10 | 33,300 |
| 20/10/2025 | $3,709.99 | $3,783.75 | $3,783.75 | $3,707.82 | 27,700 |
| 17/10/2025 | $3,814.13 | $3,835.31 | $3,835.32 | $3,810.62 | 33,600 |
| 16/10/2025 | $3,855.64 | $3,861.54 | $3,875.51 | $3,834.40 | 38,300 |
| 15/10/2025 | $3,970.35 | $3,965.13 | $3,991.88 | $3,940.00 | 35,400 |
| 14/10/2025 | $3,955.01 | $3,983.02 | $3,998.28 | $3,953.80 | 34,800 |
| 10/10/2025 | $3,936.19 | $3,955.40 | $3,994.16 | $3,933.42 | 22,300 |
| 09/10/2025 | $3,949.97 | $3,951.12 | $3,969.45 | $3,916.12 | 24,000 |
| 08/10/2025 | $3,869.33 | $3,880.78 | $3,898.30 | $3,861.29 | 28,100 |
| 07/10/2025 | $3,837.43 | $3,821.90 | $3,857.25 | $3,802.55 | 38,900 |
| 06/10/2025 | $3,897.60 | $3,939.46 | $3,965.70 | $3,882.65 | 22,900 |
| 03/10/2025 | $4,029.53 | $4,026.04 | $4,038.58 | $3,995.03 | 38,600 |
| 02/10/2025 | $3,901.84 | $3,865.54 | $3,904.95 | $3,865.22 | 35,100 |
| 01/10/2025 | $3,832.23 | $3,884.80 | $3,887.50 | $3,822.51 | 32,300 |
| 30/09/2025 | $3,777.98 | $3,818.67 | $3,823.57 | $3,775.45 | 60,400 |
| 29/09/2025 | $3,766.74 | $3,685.20 | $3,772.24 | $3,683.97 | 43,900 |
| 26/09/2025 | $3,660.00 | $3,682.01 | $3,729.56 | $3,604.03 | 74,600 |
| 25/09/2025 | $3,891.40 | $3,899.70 | $3,900.00 | $3,800.10 | 45,200 |
| 24/09/2025 | $4,137.62 | $4,120.02 | $4,150.66 | $4,118.30 | 37,700 |
| 23/09/2025 | $4,000.01 | $4,061.33 | $4,061.33 | $3,977.71 | 43,300 |
Graphs are not available, please refer to the detailed table