Find a quote
CONSTELLATION SOFTWARE INC.
3,260.00 Down -76.00 (-2.33 %)
Delayed : 2025/12/16 17:40:00
- Previous close $3,336.00
- Opening $3,300.00
- Today High $3,380.01
- Today Low $3,226.02
- Price Bid $3,236.00
- Price Ask $3,236.00
- 52 Weeks High $5,300.00
- 52 Weeks Low $3,155.60
- Size Bid 1
- Size Ask 3
- Volume 118,872
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,260.00 | Down $ -10.99 | $3,260.00 | $3,260.00 | 19,400 |
| 03:59 PM | $3,270.99 | Up $2.57 | $3,271.00 | $3,264.02 | 2,600 |
| 03:58 PM | $3,268.42 | Down $ -2.58 | $3,274.09 | $3,268.42 | 2,100 |
| 03:57 PM | $3,271.00 | Up $11.58 | $3,271.00 | $3,266.90 | 1,600 |
| 03:55 PM | $3,259.42 | Down $ -3.00 | $3,267.02 | $3,259.42 | 3,100 |
| 03:55 PM | $3,259.42 | Up $0.00 | $3,267.02 | $3,259.42 | 0 |
| 03:53 PM | $3,262.42 | Down $ -2.88 | $3,267.00 | $3,260.02 | 1,800 |
| 03:53 PM | $3,262.42 | Up $0.00 | $3,267.00 | $3,260.02 | 0 |
| 03:52 PM | $3,265.30 | Up $1.63 | $3,265.30 | $3,263.80 | 900 |
| 03:50 PM | $3,263.67 | Up $6.13 | $3,263.67 | $3,262.71 | 200 |
| 03:50 PM | $3,263.67 | Up $0.00 | $3,263.67 | $3,262.71 | 0 |
| 03:49 PM | $3,257.54 | Up $4.81 | $3,257.54 | $3,252.70 | 2,600 |
| 03:48 PM | $3,252.73 | Down $ -0.02 | $3,252.73 | $3,251.70 | 300 |
| 03:46 PM | $3,252.75 | Up $0.52 | $3,252.75 | $3,246.20 | 1,600 |
| 03:46 PM | $3,252.75 | Up $0.00 | $3,252.75 | $3,246.20 | 0 |
| 03:43 PM | $3,252.23 | Down $ -4.20 | $3,253.85 | $3,252.23 | 200 |
| 03:43 PM | $3,252.23 | Up $0.00 | $3,253.85 | $3,252.23 | 0 |
| 03:43 PM | $3,252.23 | Up $0.00 | $3,253.85 | $3,252.23 | 0 |
| 03:42 PM | $3,256.43 | Up $1.01 | $3,256.43 | $3,256.22 | 1,400 |
| 03:41 PM | $3,255.42 | Down $ -7.79 | $3,258.74 | $3,255.42 | 700 |
| 03:38 PM | $3,263.21 | Up $0.62 | $3,263.21 | $3,262.80 | 500 |
| 03:38 PM | $3,263.21 | Up $0.00 | $3,263.21 | $3,262.80 | 0 |
| 03:38 PM | $3,263.21 | Up $0.00 | $3,263.21 | $3,262.80 | 0 |
| 03:37 PM | $3,262.59 | Up $2.59 | $3,262.59 | $3,260.00 | 300 |
| 03:33 PM | $3,260.00 | Up $5.10 | $3,260.00 | $3,254.90 | 1,300 |
| 03:33 PM | $3,260.00 | Up $0.00 | $3,260.00 | $3,254.90 | 0 |
| 03:33 PM | $3,260.00 | Up $0.00 | $3,260.00 | $3,254.90 | 0 |
| 03:33 PM | $3,260.00 | Up $0.00 | $3,260.00 | $3,254.90 | 0 |
| 03:32 PM | $3,254.90 | Down $ -3.96 | $3,258.87 | $3,254.89 | 900 |
| 03:31 PM | $3,258.86 | Down $ -1.48 | $3,258.87 | $3,258.86 | 200 |
| 03:30 PM | $3,260.34 | Up $1.70 | $3,260.34 | $3,260.34 | 200 |
| 03:29 PM | $3,258.64 | Down $ -3.36 | $3,260.85 | $3,257.62 | 500 |
| 03:27 PM | $3,262.00 | Down $ -3.08 | $3,265.30 | $3,261.44 | 1,000 |
| 03:27 PM | $3,262.00 | Up $0.00 | $3,265.30 | $3,261.44 | 0 |
| 03:22 PM | $3,265.08 | Down $ -5.62 | $3,271.28 | $3,265.08 | 700 |
| 03:22 PM | $3,265.08 | Up $0.00 | $3,271.28 | $3,265.08 | 0 |
| 03:22 PM | $3,265.08 | Up $0.00 | $3,271.28 | $3,265.08 | 0 |
| 03:22 PM | $3,265.08 | Up $0.00 | $3,271.28 | $3,265.08 | 0 |
| 03:22 PM | $3,265.08 | Up $0.00 | $3,271.28 | $3,265.08 | 0 |
| 03:21 PM | $3,270.70 | Up $4.69 | $3,270.70 | $3,268.17 | 1,600 |
| 03:18 PM | $3,266.01 | Down $ -0.08 | $3,266.01 | $3,266.01 | 100 |
| 03:18 PM | $3,266.01 | Up $0.00 | $3,266.01 | $3,266.01 | 0 |
| 03:18 PM | $3,266.01 | Up $0.00 | $3,266.01 | $3,266.01 | 0 |
| 03:14 PM | $3,266.10 | Down $ -0.11 | $3,266.10 | $3,266.10 | 100 |
| 03:14 PM | $3,266.10 | Up $0.00 | $3,266.10 | $3,266.10 | 0 |
| 03:14 PM | $3,266.10 | Up $0.00 | $3,266.10 | $3,266.10 | 0 |
| 03:14 PM | $3,266.10 | Up $0.00 | $3,266.10 | $3,266.10 | 0 |
| 03:13 PM | $3,266.20 | Up $1.30 | $3,266.20 | $3,266.20 | 100 |
| 03:12 PM | $3,264.90 | Down $ -1.94 | $3,264.90 | $3,263.30 | 800 |
| 03:10 PM | $3,266.84 | Up $6.34 | $3,266.84 | $3,266.84 | 100 |
| 03:10 PM | $3,266.84 | Up $0.00 | $3,266.84 | $3,266.84 | 0 |
| 03:09 PM | $3,260.50 | Up $15.49 | $3,260.50 | $3,248.98 | 1,300 |
| 03:05 PM | $3,245.01 | Up $1.14 | $3,245.01 | $3,245.00 | 300 |
| 03:05 PM | $3,245.01 | Up $0.00 | $3,245.01 | $3,245.00 | 0 |
| 03:05 PM | $3,245.01 | Up $0.00 | $3,245.01 | $3,245.00 | 0 |
| 03:05 PM | $3,245.01 | Up $0.00 | $3,245.01 | $3,245.00 | 0 |
| 03:04 PM | $3,243.87 | Down $ -3.88 | $3,245.00 | $3,243.87 | 600 |
| 03:03 PM | $3,247.75 | Up $3.79 | $3,247.75 | $3,246.35 | 300 |
| 03:02 PM | $3,243.96 | Up $5.06 | $3,244.12 | $3,239.10 | 1,200 |
| 03:01 PM | $3,238.90 | Down $ -2.11 | $3,241.01 | $3,238.90 | 300 |
| 03:00 PM | $3,241.01 | Down $ -3.84 | $3,241.01 | $3,241.01 | 100 |
| 02:59 PM | $3,244.85 | Up $6.15 | $3,245.12 | $3,244.85 | 400 |
| 02:58 PM | $3,238.70 | Down $ -0.56 | $3,238.70 | $3,238.70 | 100 |
| 02:57 PM | $3,239.26 | Down $ -5.02 | $3,239.26 | $3,239.26 | 100 |
| 02:56 PM | $3,244.28 | Down $ -2.32 | $3,244.81 | $3,244.28 | 400 |
| 02:51 PM | $3,246.60 | Down $ -0.24 | $3,246.82 | $3,246.60 | 500 |
| 02:51 PM | $3,246.60 | Up $0.00 | $3,246.82 | $3,246.60 | 0 |
| 02:51 PM | $3,246.60 | Up $0.00 | $3,246.82 | $3,246.60 | 0 |
| 02:51 PM | $3,246.60 | Up $0.00 | $3,246.82 | $3,246.60 | 0 |
| 02:51 PM | $3,246.60 | Up $0.00 | $3,246.82 | $3,246.60 | 0 |
| 02:50 PM | $3,246.84 | Down $ -2.36 | $3,247.00 | $3,246.84 | 200 |
| 02:46 PM | $3,249.20 | Down $ -1.98 | $3,249.20 | $3,249.20 | 100 |
| 02:46 PM | $3,249.20 | Up $0.00 | $3,249.20 | $3,249.20 | 0 |
| 02:46 PM | $3,249.20 | Up $0.00 | $3,249.20 | $3,249.20 | 0 |
| 02:46 PM | $3,249.20 | Up $0.00 | $3,249.20 | $3,249.20 | 0 |
| 02:43 PM | $3,251.18 | Up $1.18 | $3,251.18 | $3,251.18 | 100 |
| 02:43 PM | $3,251.18 | Up $0.00 | $3,251.18 | $3,251.18 | 0 |
| 02:43 PM | $3,251.18 | Up $0.00 | $3,251.18 | $3,251.18 | 0 |
| 02:42 PM | $3,250.00 | Down $ -2.66 | $3,252.64 | $3,250.00 | 500 |
| 02:40 PM | $3,252.66 | Down $ -4.21 | $3,255.76 | $3,252.65 | 1,100 |
| 02:40 PM | $3,252.66 | Up $0.00 | $3,255.76 | $3,252.65 | 0 |
| 02:35 PM | $3,256.87 | Up $1.92 | $3,256.87 | $3,256.85 | 300 |
| 02:35 PM | $3,256.87 | Up $0.00 | $3,256.87 | $3,256.85 | 0 |
| 02:35 PM | $3,256.87 | Up $0.00 | $3,256.87 | $3,256.85 | 0 |
| 02:35 PM | $3,256.87 | Up $0.00 | $3,256.87 | $3,256.85 | 0 |
| 02:35 PM | $3,256.87 | Up $0.00 | $3,256.87 | $3,256.85 | 0 |
| 02:34 PM | $3,254.95 | Up $2.25 | $3,254.95 | $3,252.45 | 1,200 |
| 02:28 PM | $3,252.70 | Up $1.68 | $3,252.70 | $3,252.70 | 100 |
| 02:28 PM | $3,252.70 | Up $0.00 | $3,252.70 | $3,252.70 | 0 |
| 02:28 PM | $3,252.70 | Up $0.00 | $3,252.70 | $3,252.70 | 0 |
| 02:28 PM | $3,252.70 | Up $0.00 | $3,252.70 | $3,252.70 | 0 |
| 02:28 PM | $3,252.70 | Up $0.00 | $3,252.70 | $3,252.70 | 0 |
| 02:28 PM | $3,252.70 | Up $0.00 | $3,252.70 | $3,252.70 | 0 |
| 02:26 PM | $3,251.02 | Down $ -7.17 | $3,251.02 | $3,250.00 | 1,000 |
| 02:26 PM | $3,251.02 | Up $0.00 | $3,251.02 | $3,250.00 | 0 |
| 02:21 PM | $3,258.19 | Down $ -1.81 | $3,258.20 | $3,258.19 | 300 |
| 02:21 PM | $3,258.19 | Up $0.00 | $3,258.20 | $3,258.19 | 0 |
| 02:21 PM | $3,258.19 | Up $0.00 | $3,258.20 | $3,258.19 | 0 |
| 02:21 PM | $3,258.19 | Up $0.00 | $3,258.20 | $3,258.19 | 0 |
| 02:21 PM | $3,258.19 | Up $0.00 | $3,258.20 | $3,258.19 | 0 |
| 02:18 PM | $3,260.00 | Up $0.22 | $3,260.00 | $3,260.00 | 100 |
| 02:18 PM | $3,260.00 | Up $0.00 | $3,260.00 | $3,260.00 | 0 |
| 02:18 PM | $3,260.00 | Up $0.00 | $3,260.00 | $3,260.00 | 0 |
| 02:17 PM | $3,259.78 | Down $ -5.72 | $3,260.00 | $3,259.78 | 200 |
| 02:16 PM | $3,265.50 | Up $5.50 | $3,265.50 | $3,265.50 | 100 |
| 02:12 PM | $3,260.00 | Up $1.72 | $3,260.00 | $3,259.00 | 600 |
| 02:12 PM | $3,260.00 | Up $0.00 | $3,260.00 | $3,259.00 | 0 |
| 02:12 PM | $3,260.00 | Up $0.00 | $3,260.00 | $3,259.00 | 0 |
| 02:12 PM | $3,260.00 | Up $0.00 | $3,260.00 | $3,259.00 | 0 |
| 02:07 PM | $3,258.28 | Down $ -2.72 | $3,261.00 | $3,258.28 | 700 |
| 02:07 PM | $3,258.28 | Up $0.00 | $3,261.00 | $3,258.28 | 0 |
| 02:07 PM | $3,258.28 | Up $0.00 | $3,261.00 | $3,258.28 | 0 |
| 02:07 PM | $3,258.28 | Up $0.00 | $3,261.00 | $3,258.28 | 0 |
| 02:07 PM | $3,258.28 | Up $0.00 | $3,261.00 | $3,258.28 | 0 |
| 02:06 PM | $3,261.00 | Up $4.99 | $3,261.01 | $3,259.29 | 1,600 |
| 02:05 PM | $3,256.01 | Down $ -3.99 | $3,256.01 | $3,256.01 | 200 |
| 02:03 PM | $3,260.00 | Down $ -6.00 | $3,262.41 | $3,260.00 | 500 |
| 02:03 PM | $3,260.00 | Up $0.00 | $3,262.41 | $3,260.00 | 0 |
| 01:55 PM | $3,266.00 | Down $ -3.09 | $3,266.00 | $3,266.00 | 100 |
| 01:55 PM | $3,266.00 | Up $0.00 | $3,266.00 | $3,266.00 | 0 |
| 01:55 PM | $3,266.00 | Up $0.00 | $3,266.00 | $3,266.00 | 0 |
| 01:55 PM | $3,266.00 | Up $0.00 | $3,266.00 | $3,266.00 | 0 |
| 01:55 PM | $3,266.00 | Up $0.00 | $3,266.00 | $3,266.00 | 0 |
| 01:55 PM | $3,266.00 | Up $0.00 | $3,266.00 | $3,266.00 | 0 |
| 01:55 PM | $3,266.00 | Up $0.00 | $3,266.00 | $3,266.00 | 0 |
| 01:55 PM | $3,266.00 | Up $0.00 | $3,266.00 | $3,266.00 | 0 |
| 01:50 PM | $3,269.09 | Down $ -2.89 | $3,275.75 | $3,268.88 | 800 |
| 01:50 PM | $3,269.09 | Up $0.00 | $3,275.75 | $3,268.88 | 0 |
| 01:50 PM | $3,269.09 | Up $0.00 | $3,275.75 | $3,268.88 | 0 |
| 01:50 PM | $3,269.09 | Up $0.00 | $3,275.75 | $3,268.88 | 0 |
| 01:50 PM | $3,269.09 | Up $0.00 | $3,275.75 | $3,268.88 | 0 |
| 01:49 PM | $3,271.98 | Up $1.80 | $3,271.98 | $3,271.98 | 100 |
| 01:48 PM | $3,270.18 | Up $0.57 | $3,270.18 | $3,270.18 | 100 |
| 01:46 PM | $3,269.61 | Up $4.92 | $3,269.61 | $3,264.69 | 300 |
| 01:46 PM | $3,269.61 | Up $0.00 | $3,269.61 | $3,264.69 | 0 |
| 01:45 PM | $3,264.69 | Down $ -0.69 | $3,264.69 | $3,260.22 | 900 |
| 01:36 PM | $3,265.38 | Up $11.38 | $3,265.38 | $3,265.38 | 100 |
| 01:36 PM | $3,265.38 | Up $0.00 | $3,265.38 | $3,265.38 | 0 |
| 01:36 PM | $3,265.38 | Up $0.00 | $3,265.38 | $3,265.38 | 0 |
| 01:36 PM | $3,265.38 | Up $0.00 | $3,265.38 | $3,265.38 | 0 |
| 01:36 PM | $3,265.38 | Up $0.00 | $3,265.38 | $3,265.38 | 0 |
| 01:36 PM | $3,265.38 | Up $0.00 | $3,265.38 | $3,265.38 | 0 |
| 01:36 PM | $3,265.38 | Up $0.00 | $3,265.38 | $3,265.38 | 0 |
| 01:36 PM | $3,265.38 | Up $0.00 | $3,265.38 | $3,265.38 | 0 |
| 01:36 PM | $3,265.38 | Up $0.00 | $3,265.38 | $3,265.38 | 0 |
| 01:35 PM | $3,254.00 | Up $3.43 | $3,254.00 | $3,251.68 | 900 |
| 01:33 PM | $3,250.58 | Down $ -1.03 | $3,250.58 | $3,250.58 | 100 |
| 01:33 PM | $3,250.58 | Up $0.00 | $3,250.58 | $3,250.58 | 0 |
| 01:32 PM | $3,251.60 | Up $0.57 | $3,251.60 | $3,251.60 | 100 |
| 01:29 PM | $3,251.04 | Up $0.72 | $3,251.04 | $3,251.04 | 100 |
| 01:29 PM | $3,251.04 | Up $0.00 | $3,251.04 | $3,251.04 | 0 |
| 01:29 PM | $3,251.04 | Up $0.00 | $3,251.04 | $3,251.04 | 0 |
| 01:26 PM | $3,250.31 | Down $ -6.69 | $3,253.81 | $3,250.31 | 400 |
| 01:26 PM | $3,250.31 | Up $0.00 | $3,253.81 | $3,250.31 | 0 |
| 01:26 PM | $3,250.31 | Up $0.00 | $3,253.81 | $3,250.31 | 0 |
| 01:24 PM | $3,257.00 | Up $6.05 | $3,257.00 | $3,257.00 | 100 |
| 01:24 PM | $3,257.00 | Up $0.00 | $3,257.00 | $3,257.00 | 0 |
| 01:23 PM | $3,250.95 | Up $8.91 | $3,250.95 | $3,250.28 | 500 |
| 01:16 PM | $3,242.04 | Up $0.44 | $3,242.21 | $3,241.60 | 1,300 |
| 01:16 PM | $3,242.04 | Up $0.00 | $3,242.21 | $3,241.60 | 0 |
| 01:16 PM | $3,242.04 | Up $0.00 | $3,242.21 | $3,241.60 | 0 |
| 01:16 PM | $3,242.04 | Up $0.00 | $3,242.21 | $3,241.60 | 0 |
| 01:16 PM | $3,242.04 | Up $0.00 | $3,242.21 | $3,241.60 | 0 |
| 01:16 PM | $3,242.04 | Up $0.00 | $3,242.21 | $3,241.60 | 0 |
| 01:16 PM | $3,242.04 | Up $0.00 | $3,242.21 | $3,241.60 | 0 |
| 01:13 PM | $3,241.60 | Down $ -5.00 | $3,241.60 | $3,241.60 | 100 |
| 01:13 PM | $3,241.60 | Up $0.00 | $3,241.60 | $3,241.60 | 0 |
| 01:13 PM | $3,241.60 | Up $0.00 | $3,241.60 | $3,241.60 | 0 |
| 01:12 PM | $3,246.60 | Up $0.60 | $3,246.60 | $3,242.57 | 700 |
| 01:05 PM | $3,246.00 | Up $1.28 | $3,246.00 | $3,245.87 | 300 |
| 01:05 PM | $3,246.00 | Up $0.00 | $3,246.00 | $3,245.87 | 0 |
| 01:05 PM | $3,246.00 | Up $0.00 | $3,246.00 | $3,245.87 | 0 |
| 01:05 PM | $3,246.00 | Up $0.00 | $3,246.00 | $3,245.87 | 0 |
| 01:05 PM | $3,246.00 | Up $0.00 | $3,246.00 | $3,245.87 | 0 |
| 01:05 PM | $3,246.00 | Up $0.00 | $3,246.00 | $3,245.87 | 0 |
| 01:05 PM | $3,246.00 | Up $0.00 | $3,246.00 | $3,245.87 | 0 |
| 01:02 PM | $3,244.73 | Up $1.70 | $3,244.73 | $3,244.73 | 100 |
| 01:02 PM | $3,244.73 | Up $0.00 | $3,244.73 | $3,244.73 | 0 |
| 01:02 PM | $3,244.73 | Up $0.00 | $3,244.73 | $3,244.73 | 0 |
| 12:55 PM | $3,243.02 | Up $2.02 | $3,243.02 | $3,239.90 | 1,400 |
| 12:55 PM | $3,243.02 | Up $0.00 | $3,243.02 | $3,239.90 | 0 |
| 12:55 PM | $3,243.02 | Up $0.00 | $3,243.02 | $3,239.90 | 0 |
| 12:55 PM | $3,243.02 | Up $0.00 | $3,243.02 | $3,239.90 | 0 |
| 12:55 PM | $3,243.02 | Up $0.00 | $3,243.02 | $3,239.90 | 0 |
| 12:55 PM | $3,243.02 | Up $0.00 | $3,243.02 | $3,239.90 | 0 |
| 12:55 PM | $3,243.02 | Up $0.00 | $3,243.02 | $3,239.90 | 0 |
| 12:54 PM | $3,241.00 | Down $ -5.99 | $3,243.03 | $3,241.00 | 200 |
| 12:42 PM | $3,246.99 | Down $ -9.53 | $3,246.99 | $3,246.99 | 100 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:42 PM | $3,246.99 | Up $0.00 | $3,246.99 | $3,246.99 | 0 |
| 12:40 PM | $3,256.51 | Up $10.49 | $3,256.51 | $3,256.51 | 100 |
| 12:40 PM | $3,256.51 | Up $0.00 | $3,256.51 | $3,256.51 | 0 |
| 12:36 PM | $3,246.02 | Up $4.52 | $3,246.02 | $3,244.60 | 1,100 |
| 12:36 PM | $3,246.02 | Up $0.00 | $3,246.02 | $3,244.60 | 0 |
| 12:36 PM | $3,246.02 | Up $0.00 | $3,246.02 | $3,244.60 | 0 |
| 12:36 PM | $3,246.02 | Up $0.00 | $3,246.02 | $3,244.60 | 0 |
| 12:34 PM | $3,241.50 | Down $ -4.95 | $3,243.62 | $3,241.50 | 200 |
| 12:34 PM | $3,241.50 | Up $0.00 | $3,243.62 | $3,241.50 | 0 |
| 12:33 PM | $3,246.45 | Down $ -11.07 | $3,246.47 | $3,246.45 | 200 |
| 12:19 PM | $3,257.52 | Up $1.83 | $3,257.52 | $3,252.50 | 1,200 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:19 PM | $3,257.52 | Up $0.00 | $3,257.52 | $3,252.50 | 0 |
| 12:18 PM | $3,255.69 | Down $ -5.00 | $3,256.73 | $3,255.69 | 200 |
| 12:16 PM | $3,260.69 | Down $ -10.11 | $3,265.33 | $3,260.69 | 800 |
| 12:16 PM | $3,260.69 | Up $0.00 | $3,265.33 | $3,260.69 | 0 |
| 12:15 PM | $3,270.80 | Down $ -0.22 | $3,270.80 | $3,268.09 | 700 |
| 12:07 PM | $3,271.02 | Down $ -0.99 | $3,271.02 | $3,271.02 | 100 |
| 12:07 PM | $3,271.02 | Up $0.00 | $3,271.02 | $3,271.02 | 0 |
| 12:07 PM | $3,271.02 | Up $0.00 | $3,271.02 | $3,271.02 | 0 |
| 12:07 PM | $3,271.02 | Up $0.00 | $3,271.02 | $3,271.02 | 0 |
| 12:07 PM | $3,271.02 | Up $0.00 | $3,271.02 | $3,271.02 | 0 |
| 12:07 PM | $3,271.02 | Up $0.00 | $3,271.02 | $3,271.02 | 0 |
| 12:07 PM | $3,271.02 | Up $0.00 | $3,271.02 | $3,271.02 | 0 |
| 12:07 PM | $3,271.02 | Up $0.00 | $3,271.02 | $3,271.02 | 0 |
| 12:02 PM | $3,272.01 | Up $4.81 | $3,272.01 | $3,268.00 | 1,900 |
| 12:02 PM | $3,272.01 | Up $0.00 | $3,272.01 | $3,268.00 | 0 |
| 12:02 PM | $3,272.01 | Up $0.00 | $3,272.01 | $3,268.00 | 0 |
| 12:02 PM | $3,272.01 | Up $0.00 | $3,272.01 | $3,268.00 | 0 |
| 12:02 PM | $3,272.01 | Up $0.00 | $3,272.01 | $3,268.00 | 0 |
| 11:58 AM | $3,267.20 | Up $0.14 | $3,267.20 | $3,267.20 | 100 |
| 11:58 AM | $3,267.20 | Up $0.00 | $3,267.20 | $3,267.20 | 0 |
| 11:58 AM | $3,267.20 | Up $0.00 | $3,267.20 | $3,267.20 | 0 |
| 11:58 AM | $3,267.20 | Up $0.00 | $3,267.20 | $3,267.20 | 0 |
| 11:57 AM | $3,267.06 | Down $ -4.21 | $3,267.56 | $3,267.06 | 200 |
| 11:56 AM | $3,271.27 | Down $ -5.00 | $3,271.37 | $3,271.27 | 300 |
| 11:52 AM | $3,276.27 | Up $0.59 | $3,277.08 | $3,274.01 | 500 |
| 11:52 AM | $3,276.27 | Up $0.00 | $3,277.08 | $3,274.01 | 0 |
| 11:52 AM | $3,276.27 | Up $0.00 | $3,277.08 | $3,274.01 | 0 |
| 11:52 AM | $3,276.27 | Up $0.00 | $3,277.08 | $3,274.01 | 0 |
| 11:51 AM | $3,275.68 | Up $0.70 | $3,275.68 | $3,275.68 | 100 |
| 11:50 AM | $3,274.98 | Up $3.95 | $3,274.98 | $3,274.00 | 600 |
| 11:49 AM | $3,271.03 | Down $ -3.56 | $3,271.03 | $3,271.03 | 100 |
| 11:47 AM | $3,274.59 | Down $ -2.25 | $3,274.60 | $3,274.59 | 400 |
| 11:47 AM | $3,274.59 | Up $0.00 | $3,274.60 | $3,274.59 | 0 |
| 11:46 AM | $3,276.85 | Down $ -0.04 | $3,276.85 | $3,276.85 | 100 |
| 11:45 AM | $3,276.88 | Down $ -2.32 | $3,279.00 | $3,276.88 | 400 |
| 11:44 AM | $3,279.20 | Up $2.30 | $3,279.20 | $3,278.80 | 300 |
| 11:41 AM | $3,276.90 | Down $ -5.58 | $3,281.91 | $3,276.90 | 900 |
| 11:41 AM | $3,276.90 | Up $0.00 | $3,281.91 | $3,276.90 | 0 |
| 11:41 AM | $3,276.90 | Up $0.00 | $3,281.91 | $3,276.90 | 0 |
| 11:40 AM | $3,282.48 | Up $2.54 | $3,282.48 | $3,279.35 | 700 |
| 11:38 AM | $3,279.94 | Up $5.05 | $3,279.94 | $3,279.94 | 100 |
| 11:38 AM | $3,279.94 | Up $0.00 | $3,279.94 | $3,279.94 | 0 |
| 11:37 AM | $3,274.89 | Up $7.25 | $3,274.89 | $3,269.14 | 800 |
| 11:36 AM | $3,267.64 | Up $4.79 | $3,267.64 | $3,267.20 | 200 |
| 11:35 AM | $3,262.85 | Up $4.41 | $3,262.85 | $3,256.57 | 1,100 |
| 11:33 AM | $3,258.44 | Down $ -0.83 | $3,258.44 | $3,255.79 | 900 |
| 11:33 AM | $3,258.44 | Up $0.00 | $3,258.44 | $3,255.79 | 0 |
| 11:31 AM | $3,259.27 | Up $2.43 | $3,259.27 | $3,256.85 | 900 |
| 11:31 AM | $3,259.27 | Up $0.00 | $3,259.27 | $3,256.85 | 0 |
| 11:30 AM | $3,256.84 | Up $5.17 | $3,256.84 | $3,256.84 | 100 |
| 11:29 AM | $3,251.67 | Down $ -0.55 | $3,251.67 | $3,251.48 | 500 |
| 11:25 AM | $3,252.22 | Down $ -0.35 | $3,252.22 | $3,252.22 | 100 |
| 11:25 AM | $3,252.22 | Up $0.00 | $3,252.22 | $3,252.22 | 0 |
| 11:25 AM | $3,252.22 | Up $0.00 | $3,252.22 | $3,252.22 | 0 |
| 11:25 AM | $3,252.22 | Up $0.00 | $3,252.22 | $3,252.22 | 0 |
| 11:24 AM | $3,252.57 | Down $ -1.92 | $3,252.57 | $3,252.57 | 100 |
| 11:23 AM | $3,254.49 | Up $4.49 | $3,264.25 | $3,254.49 | 300 |
| 11:19 AM | $3,250.00 | Up $4.81 | $3,250.00 | $3,245.20 | 800 |
| 11:19 AM | $3,250.00 | Up $0.00 | $3,250.00 | $3,245.20 | 0 |
| 11:19 AM | $3,250.00 | Up $0.00 | $3,250.00 | $3,245.20 | 0 |
| 11:19 AM | $3,250.00 | Up $0.00 | $3,250.00 | $3,245.20 | 0 |
| 11:18 AM | $3,245.19 | Down $ -4.79 | $3,245.19 | $3,242.49 | 500 |
| 11:17 AM | $3,249.98 | Up $23.96 | $3,250.00 | $3,239.90 | 1,200 |
| 11:16 AM | $3,226.02 | Down $ -26.49 | $3,226.02 | $3,226.02 | 100 |
| 11:12 AM | $3,252.51 | Down $ -15.19 | $3,261.65 | $3,252.51 | 400 |
| 11:12 AM | $3,252.51 | Up $0.00 | $3,261.65 | $3,252.51 | 0 |
| 11:12 AM | $3,252.51 | Up $0.00 | $3,261.65 | $3,252.51 | 0 |
| 11:12 AM | $3,252.51 | Up $0.00 | $3,261.65 | $3,252.51 | 0 |
| 11:10 AM | $3,267.70 | Up $2.70 | $3,267.70 | $3,266.63 | 200 |
| 11:10 AM | $3,267.70 | Up $0.00 | $3,267.70 | $3,266.63 | 0 |
| 11:06 AM | $3,265.00 | Down $ -0.20 | $3,265.01 | $3,265.00 | 200 |
| 11:06 AM | $3,265.00 | Up $0.00 | $3,265.01 | $3,265.00 | 0 |
| 11:06 AM | $3,265.00 | Up $0.00 | $3,265.01 | $3,265.00 | 0 |
| 11:06 AM | $3,265.00 | Up $0.00 | $3,265.01 | $3,265.00 | 0 |
| 11:05 AM | $3,265.20 | Down $ -20.70 | $3,279.15 | $3,265.01 | 400 |
| 11:03 AM | $3,285.90 | Down $ -13.05 | $3,285.90 | $3,285.90 | 400 |
| 11:03 AM | $3,285.90 | Up $0.00 | $3,285.90 | $3,285.90 | 0 |
| 10:46 AM | $3,298.95 | Up $4.83 | $3,298.95 | $3,298.95 | 500 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:46 AM | $3,298.95 | Up $0.00 | $3,298.95 | $3,298.95 | 0 |
| 10:45 AM | $3,294.12 | Up $7.11 | $3,294.12 | $3,294.10 | 600 |
| 10:44 AM | $3,287.01 | Up $0.01 | $3,287.01 | $3,287.01 | 100 |
| 10:41 AM | $3,287.00 | Up $0.00 | $3,287.00 | $3,287.00 | 100 |
| 10:41 AM | $3,287.00 | Up $0.00 | $3,287.00 | $3,287.00 | 0 |
| 10:41 AM | $3,287.00 | Up $0.00 | $3,287.00 | $3,287.00 | 0 |
| 10:40 AM | $3,287.00 | Up $0.00 | $3,287.00 | $3,287.00 | 100 |
| 10:37 AM | $3,287.00 | Up $7.87 | $3,291.00 | $3,287.00 | 200 |
| 10:37 AM | $3,287.00 | Up $0.00 | $3,291.00 | $3,287.00 | 0 |
| 10:37 AM | $3,287.00 | Up $0.00 | $3,291.00 | $3,287.00 | 0 |
| 10:35 AM | $3,279.13 | Down $ -8.07 | $3,279.13 | $3,279.13 | 100 |
| 10:35 AM | $3,279.13 | Up $0.00 | $3,279.13 | $3,279.13 | 0 |
| 10:33 AM | $3,287.20 | Up $0.09 | $3,287.20 | $3,287.20 | 200 |
| 10:33 AM | $3,287.20 | Up $0.00 | $3,287.20 | $3,287.20 | 0 |
| 10:31 AM | $3,287.11 | Down $ -0.30 | $3,287.11 | $3,287.11 | 100 |
| 10:31 AM | $3,287.11 | Up $0.00 | $3,287.11 | $3,287.11 | 0 |
| 10:27 AM | $3,287.41 | Down $ -9.59 | $3,289.19 | $3,287.41 | 200 |
| 10:27 AM | $3,287.41 | Up $0.00 | $3,289.19 | $3,287.41 | 0 |
| 10:27 AM | $3,287.41 | Up $0.00 | $3,289.19 | $3,287.41 | 0 |
| 10:27 AM | $3,287.41 | Up $0.00 | $3,289.19 | $3,287.41 | 0 |
| 10:26 AM | $3,297.00 | Down $ -3.41 | $3,297.00 | $3,297.00 | 100 |
| 10:23 AM | $3,300.41 | Down $ -5.05 | $3,300.41 | $3,300.41 | 100 |
| 10:23 AM | $3,300.41 | Up $0.00 | $3,300.41 | $3,300.41 | 0 |
| 10:23 AM | $3,300.41 | Up $0.00 | $3,300.41 | $3,300.41 | 0 |
| 10:18 AM | $3,305.46 | Up $6.66 | $3,305.46 | $3,298.90 | 600 |
| 10:18 AM | $3,305.46 | Up $0.00 | $3,305.46 | $3,298.90 | 0 |
| 10:18 AM | $3,305.46 | Up $0.00 | $3,305.46 | $3,298.90 | 0 |
| 10:18 AM | $3,305.46 | Up $0.00 | $3,305.46 | $3,298.90 | 0 |
| 10:18 AM | $3,305.46 | Up $0.00 | $3,305.46 | $3,298.90 | 0 |
| 10:17 AM | $3,298.80 | Down $ -1.20 | $3,298.80 | $3,290.32 | 800 |
| 10:15 AM | $3,300.00 | Down $ -10.00 | $3,301.50 | $3,300.00 | 400 |
| 10:15 AM | $3,300.00 | Up $0.00 | $3,301.50 | $3,300.00 | 0 |
| 10:14 AM | $3,310.00 | Down $ -5.00 | $3,310.00 | $3,310.00 | 100 |
| 10:12 AM | $3,315.00 | Up $15.00 | $3,315.00 | $3,312.70 | 200 |
| 10:12 AM | $3,315.00 | Up $0.00 | $3,315.00 | $3,312.70 | 0 |
| 10:11 AM | $3,300.00 | Up $6.74 | $3,300.00 | $3,300.00 | 300 |
| 10:10 AM | $3,293.26 | Up $23.25 | $3,293.26 | $3,280.63 | 1,000 |
| 10:07 AM | $3,270.01 | Up $4.99 | $3,270.01 | $3,269.33 | 700 |
| 10:07 AM | $3,270.01 | Up $0.00 | $3,270.01 | $3,269.33 | 0 |
| 10:07 AM | $3,270.01 | Up $0.00 | $3,270.01 | $3,269.33 | 0 |
| 10:05 AM | $3,265.02 | Up $0.02 | $3,265.02 | $3,263.37 | 600 |
| 10:05 AM | $3,265.02 | Up $0.00 | $3,265.02 | $3,263.37 | 0 |
| 10:04 AM | $3,265.00 | Up $3.20 | $3,265.00 | $3,265.00 | 100 |
| 10:03 AM | $3,261.80 | Down $ -10.32 | $3,261.80 | $3,251.00 | 700 |
| 10:01 AM | $3,272.12 | Up $0.11 | $3,272.12 | $3,272.12 | 100 |
| 10:01 AM | $3,272.12 | Up $0.00 | $3,272.12 | $3,272.12 | 0 |
| 10:00 AM | $3,272.01 | Down $ -18.06 | $3,272.02 | $3,272.01 | 400 |
| 09:59 AM | $3,290.07 | Down $ -7.57 | $3,292.18 | $3,290.07 | 200 |
| 09:53 AM | $3,297.64 | Down $ -9.25 | $3,305.52 | $3,297.64 | 500 |
| 09:53 AM | $3,297.64 | Up $0.00 | $3,305.52 | $3,297.64 | 0 |
| 09:53 AM | $3,297.64 | Up $0.00 | $3,305.52 | $3,297.64 | 0 |
| 09:53 AM | $3,297.64 | Up $0.00 | $3,305.52 | $3,297.64 | 0 |
| 09:53 AM | $3,297.64 | Up $0.00 | $3,305.52 | $3,297.64 | 0 |
| 09:53 AM | $3,297.64 | Up $0.00 | $3,305.52 | $3,297.64 | 0 |
| 09:49 AM | $3,306.89 | Up $6.89 | $3,306.97 | $3,305.00 | 400 |
| 09:49 AM | $3,306.89 | Up $0.00 | $3,306.97 | $3,305.00 | 0 |
| 09:49 AM | $3,306.89 | Up $0.00 | $3,306.97 | $3,305.00 | 0 |
| 09:49 AM | $3,306.89 | Up $0.00 | $3,306.97 | $3,305.00 | 0 |
| 09:47 AM | $3,300.00 | Down $ -14.30 | $3,302.97 | $3,300.00 | 1,200 |
| 09:47 AM | $3,300.00 | Up $0.00 | $3,302.97 | $3,300.00 | 0 |
| 09:45 AM | $3,314.30 | Up $12.98 | $3,314.30 | $3,310.37 | 200 |
| 09:45 AM | $3,314.30 | Up $0.00 | $3,314.30 | $3,310.37 | 0 |
| 09:44 AM | $3,301.32 | Down $ -29.61 | $3,314.84 | $3,301.32 | 300 |
| 09:41 AM | $3,330.93 | Down $ -13.61 | $3,330.93 | $3,330.93 | 100 |
| 09:41 AM | $3,330.93 | Up $0.00 | $3,330.93 | $3,330.93 | 0 |
| 09:41 AM | $3,330.93 | Up $0.00 | $3,330.93 | $3,330.93 | 0 |
| 09:38 AM | $3,344.54 | Down $ -8.74 | $3,344.54 | $3,330.69 | 1,700 |
| 09:38 AM | $3,344.54 | Up $0.00 | $3,344.54 | $3,330.69 | 0 |
| 09:38 AM | $3,344.54 | Up $0.00 | $3,344.54 | $3,330.69 | 0 |
| 09:37 AM | $3,353.27 | Down $ -19.13 | $3,353.62 | $3,353.26 | 1,000 |
| 09:35 AM | $3,372.40 | Down $ -7.60 | $3,375.00 | $3,372.40 | 400 |
| 09:35 AM | $3,372.40 | Up $0.00 | $3,375.00 | $3,372.40 | 0 |
| 09:34 AM | $3,380.00 | Up $8.91 | $3,380.01 | $3,380.00 | 800 |
| 09:33 AM | $3,371.09 | Up $7.03 | $3,371.09 | $3,365.53 | 700 |
| 09:32 AM | $3,364.06 | Up $16.97 | $3,364.06 | $3,360.01 | 300 |
| 09:31 AM | $3,347.09 | Up $17.14 | $3,347.09 | $3,339.58 | 200 |
| 09:30 AM | $3,329.95 | Down $ -6.05 | $3,329.95 | $3,300.00 | 2,200 |
| Previous close | $3,336.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $3,260.00 | $3,268.17 | $3,275.75 | $3,238.70 | 77,500 |
| 15/12/2025 | $3,336.00 | $3,278.12 | $3,338.68 | $3,275.75 | 62,600 |
| 12/12/2025 | $3,285.39 | $3,233.03 | $3,299.98 | $3,227.56 | 42,100 |
| 11/12/2025 | $3,258.08 | $3,257.19 | $3,303.03 | $3,231.00 | 41,200 |
| 10/12/2025 | $3,315.00 | $3,265.00 | $3,322.27 | $3,250.00 | 55,900 |
| 09/12/2025 | $3,341.58 | $3,352.17 | $3,358.00 | $3,320.80 | 42,300 |
| 08/12/2025 | $3,336.47 | $3,328.81 | $3,341.25 | $3,313.00 | 34,700 |
| 05/12/2025 | $3,325.82 | $3,325.22 | $3,343.80 | $3,310.85 | 18,500 |
| 04/12/2025 | $3,309.98 | $3,330.00 | $3,342.50 | $3,307.62 | 24,500 |
| 03/12/2025 | $3,293.42 | $3,288.07 | $3,294.69 | $3,261.00 | 30,100 |
| 02/12/2025 | $3,321.04 | $3,308.74 | $3,327.75 | $3,300.65 | 32,600 |
| 01/12/2025 | $3,319.39 | $3,326.40 | $3,354.42 | $3,311.00 | 66,000 |
| 28/11/2025 | $3,382.25 | $3,392.10 | $3,420.00 | $3,375.02 | 14,900 |
| 27/11/2025 | $3,422.01 | $3,394.49 | $3,425.00 | $3,381.00 | 4,900 |
| 26/11/2025 | $3,420.00 | $3,395.00 | $3,437.45 | $3,393.02 | 27,100 |
| 25/11/2025 | $3,396.27 | $3,397.75 | $3,434.67 | $3,357.86 | 53,600 |
| 24/11/2025 | $3,382.96 | $3,339.20 | $3,404.94 | $3,337.90 | 137,400 |
| 21/11/2025 | $3,291.41 | $3,280.28 | $3,325.00 | $3,280.28 | 39,700 |
| 20/11/2025 | $3,220.99 | $3,184.96 | $3,245.45 | $3,155.60 | 32,000 |
| 19/11/2025 | $3,201.66 | $3,209.10 | $3,220.99 | $3,173.87 | 45,700 |
| 18/11/2025 | $3,238.35 | $3,215.00 | $3,281.98 | $3,214.93 | 30,000 |
| 17/11/2025 | $3,245.53 | $3,307.70 | $3,329.02 | $3,211.21 | 52,300 |
| 14/11/2025 | $3,343.01 | $3,330.70 | $3,375.14 | $3,320.80 | 58,500 |
| 13/11/2025 | $3,277.56 | $3,268.80 | $3,282.74 | $3,219.60 | 59,200 |
| 12/11/2025 | $3,355.73 | $3,337.40 | $3,382.77 | $3,330.09 | 41,000 |
| 11/11/2025 | $3,257.27 | $3,250.02 | $3,283.00 | $3,231.16 | 55,100 |
| 10/11/2025 | $3,304.88 | $3,345.86 | $3,365.49 | $3,183.37 | 109,900 |
| 07/11/2025 | $3,385.76 | $3,344.96 | $3,398.19 | $3,333.18 | 45,200 |
| 06/11/2025 | $3,392.88 | $3,394.80 | $3,420.00 | $3,365.02 | 59,000 |
| 05/11/2025 | $3,570.98 | $3,577.34 | $3,600.24 | $3,538.01 | 27,700 |
Graphs are not available, please refer to the detailed table