Find a quote
CONSTELLATION SOFTWARE INC.
2,376.98 Up 118.80 (5.00 %)
Delayed : 2026/02/19 07:48:23
- Previous close $2,258.18
- Opening $2,283.66
- Today High $2,435.59
- Today Low $2,258.00
- Price Bid $2,500.00
- Price Ask $2,500.00
- 52 Weeks High $5,300.00
- 52 Weeks Low $2,196.00
- Size Bid 1
- Size Ask 1
- Volume 98,145
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,376.98 | Up $4.81 | $2,376.98 | $2,376.98 | 17,900 |
| 03:59 PM | $2,372.17 | Down $ -9.66 | $2,383.02 | $2,372.17 | 1,300 |
| 03:58 PM | $2,381.83 | Up $1.31 | $2,381.83 | $2,377.88 | 1,400 |
| 03:57 PM | $2,380.52 | Down $ -3.45 | $2,382.27 | $2,380.23 | 1,100 |
| 03:56 PM | $2,383.97 | Up $10.97 | $2,383.97 | $2,370.00 | 1,700 |
| 03:55 PM | $2,373.00 | Down $ -20.30 | $2,394.64 | $2,373.00 | 1,800 |
| 03:54 PM | $2,393.30 | Down $ -3.72 | $2,395.40 | $2,393.30 | 300 |
| 03:53 PM | $2,397.02 | Down $ -0.23 | $2,397.02 | $2,397.02 | 200 |
| 03:52 PM | $2,397.25 | Down $ -3.65 | $2,397.82 | $2,397.25 | 200 |
| 03:50 PM | $2,400.90 | Up $2.24 | $2,402.50 | $2,400.90 | 1,100 |
| 03:50 PM | $2,400.90 | Up $0.00 | $2,402.50 | $2,400.90 | 0 |
| 03:49 PM | $2,398.66 | Up $0.31 | $2,398.66 | $2,396.86 | 800 |
| 03:48 PM | $2,398.35 | Down $ -1.41 | $2,398.35 | $2,398.35 | 100 |
| 03:46 PM | $2,399.76 | Down $ -0.74 | $2,399.76 | $2,399.76 | 100 |
| 03:46 PM | $2,399.76 | Up $0.00 | $2,399.76 | $2,399.76 | 0 |
| 03:45 PM | $2,400.50 | Up $0.97 | $2,400.50 | $2,400.50 | 800 |
| 03:44 PM | $2,399.53 | Down $ -1.47 | $2,399.53 | $2,399.53 | 100 |
| 03:43 PM | $2,401.00 | Up $0.76 | $2,401.00 | $2,401.00 | 100 |
| 03:41 PM | $2,400.24 | Up $2.14 | $2,400.24 | $2,400.24 | 200 |
| 03:41 PM | $2,400.24 | Up $0.00 | $2,400.24 | $2,400.24 | 0 |
| 03:40 PM | $2,398.10 | Down $ -0.75 | $2,398.10 | $2,398.10 | 400 |
| 03:37 PM | $2,398.85 | Up $4.74 | $2,398.85 | $2,398.85 | 100 |
| 03:37 PM | $2,398.85 | Up $0.00 | $2,398.85 | $2,398.85 | 0 |
| 03:37 PM | $2,398.85 | Up $0.00 | $2,398.85 | $2,398.85 | 0 |
| 03:34 PM | $2,394.11 | Down $ -2.34 | $2,394.11 | $2,394.11 | 300 |
| 03:34 PM | $2,394.11 | Up $0.00 | $2,394.11 | $2,394.11 | 0 |
| 03:34 PM | $2,394.11 | Up $0.00 | $2,394.11 | $2,394.11 | 0 |
| 03:33 PM | $2,396.45 | Up $5.24 | $2,396.45 | $2,396.44 | 200 |
| 03:31 PM | $2,391.21 | Up $9.19 | $2,392.52 | $2,391.20 | 600 |
| 03:31 PM | $2,391.21 | Up $0.00 | $2,392.52 | $2,391.20 | 0 |
| 03:30 PM | $2,382.02 | Up $9.60 | $2,382.89 | $2,382.02 | 500 |
| 03:29 PM | $2,372.42 | Down $ -6.01 | $2,372.42 | $2,372.42 | 100 |
| 03:28 PM | $2,378.44 | Down $ -11.85 | $2,378.44 | $2,378.44 | 100 |
| 03:27 PM | $2,390.28 | Down $ -8.72 | $2,398.00 | $2,390.28 | 1,200 |
| 03:26 PM | $2,399.00 | Down $ -1.10 | $2,399.00 | $2,399.00 | 100 |
| 03:24 PM | $2,400.10 | Up $0.08 | $2,400.31 | $2,400.00 | 400 |
| 03:24 PM | $2,400.10 | Up $0.00 | $2,400.31 | $2,400.00 | 0 |
| 03:22 PM | $2,400.02 | Down $ -3.60 | $2,400.02 | $2,400.02 | 100 |
| 03:22 PM | $2,400.02 | Up $0.00 | $2,400.02 | $2,400.02 | 0 |
| 03:20 PM | $2,403.62 | Down $ -0.38 | $2,403.62 | $2,403.62 | 300 |
| 03:20 PM | $2,403.62 | Up $0.00 | $2,403.62 | $2,403.62 | 0 |
| 03:19 PM | $2,404.00 | Down $ -0.16 | $2,404.22 | $2,404.00 | 500 |
| 03:18 PM | $2,404.16 | Up $7.16 | $2,404.16 | $2,401.94 | 1,200 |
| 03:16 PM | $2,397.00 | Down $ -6.59 | $2,401.63 | $2,397.00 | 1,500 |
| 03:16 PM | $2,397.00 | Up $0.00 | $2,401.63 | $2,397.00 | 0 |
| 03:15 PM | $2,403.59 | Down $ -0.41 | $2,403.59 | $2,400.21 | 300 |
| 03:14 PM | $2,404.00 | Up $4.00 | $2,404.00 | $2,404.00 | 100 |
| 03:12 PM | $2,400.00 | Down $ -0.82 | $2,400.00 | $2,400.00 | 100 |
| 03:12 PM | $2,400.00 | Up $0.00 | $2,400.00 | $2,400.00 | 0 |
| 03:11 PM | $2,400.82 | Up $0.82 | $2,403.99 | $2,400.82 | 400 |
| 03:09 PM | $2,400.00 | Down $ -5.12 | $2,400.00 | $2,400.00 | 400 |
| 03:09 PM | $2,400.00 | Up $0.00 | $2,400.00 | $2,400.00 | 0 |
| 03:06 PM | $2,405.12 | Down $ -0.01 | $2,405.12 | $2,405.12 | 200 |
| 03:06 PM | $2,405.12 | Up $0.00 | $2,405.12 | $2,405.12 | 0 |
| 03:06 PM | $2,405.12 | Up $0.00 | $2,405.12 | $2,405.12 | 0 |
| 03:04 PM | $2,405.13 | Down $ -1.36 | $2,405.13 | $2,405.13 | 100 |
| 03:04 PM | $2,405.13 | Up $0.00 | $2,405.13 | $2,405.13 | 0 |
| 03:02 PM | $2,406.49 | Up $2.20 | $2,406.49 | $2,404.78 | 600 |
| 03:02 PM | $2,406.49 | Up $0.00 | $2,406.49 | $2,404.78 | 0 |
| 03:01 PM | $2,404.29 | Up $1.73 | $2,404.29 | $2,404.29 | 100 |
| 03:00 PM | $2,402.56 | Up $5.71 | $2,402.56 | $2,402.56 | 100 |
| 02:59 PM | $2,396.85 | Down $ -9.99 | $2,396.85 | $2,396.80 | 200 |
| 02:57 PM | $2,406.84 | Down $ -3.67 | $2,407.02 | $2,406.84 | 200 |
| 02:57 PM | $2,406.84 | Up $0.00 | $2,407.02 | $2,406.84 | 0 |
| 02:55 PM | $2,410.51 | Up $0.30 | $2,410.51 | $2,410.00 | 600 |
| 02:55 PM | $2,410.51 | Up $0.00 | $2,410.51 | $2,410.00 | 0 |
| 02:54 PM | $2,410.21 | Up $0.00 | $2,410.21 | $2,410.20 | 300 |
| 02:51 PM | $2,410.21 | Up $1.30 | $2,410.21 | $2,410.21 | 100 |
| 02:51 PM | $2,410.21 | Up $0.00 | $2,410.21 | $2,410.21 | 0 |
| 02:51 PM | $2,410.21 | Up $0.00 | $2,410.21 | $2,410.21 | 0 |
| 02:48 PM | $2,408.91 | Up $0.91 | $2,408.91 | $2,408.90 | 200 |
| 02:48 PM | $2,408.91 | Up $0.00 | $2,408.91 | $2,408.90 | 0 |
| 02:48 PM | $2,408.91 | Up $0.00 | $2,408.91 | $2,408.90 | 0 |
| 02:46 PM | $2,408.00 | Up $2.00 | $2,408.00 | $2,408.00 | 100 |
| 02:46 PM | $2,408.00 | Up $0.00 | $2,408.00 | $2,408.00 | 0 |
| 02:45 PM | $2,406.00 | Down $ -9.46 | $2,406.00 | $2,406.00 | 100 |
| 02:44 PM | $2,415.46 | Up $15.46 | $2,415.46 | $2,402.99 | 700 |
| 02:43 PM | $2,400.00 | Down $ -3.48 | $2,400.00 | $2,400.00 | 100 |
| 02:42 PM | $2,403.48 | Up $0.48 | $2,403.48 | $2,401.10 | 500 |
| 02:39 PM | $2,403.00 | Down $ -6.10 | $2,404.02 | $2,403.00 | 200 |
| 02:39 PM | $2,403.00 | Up $0.00 | $2,404.02 | $2,403.00 | 0 |
| 02:39 PM | $2,403.00 | Up $0.00 | $2,404.02 | $2,403.00 | 0 |
| 02:37 PM | $2,409.10 | Down $ -6.98 | $2,410.12 | $2,409.10 | 300 |
| 02:37 PM | $2,409.10 | Up $0.00 | $2,410.12 | $2,409.10 | 0 |
| 02:36 PM | $2,416.08 | Up $4.18 | $2,416.08 | $2,413.53 | 200 |
| 02:33 PM | $2,411.90 | Down $ -1.03 | $2,412.93 | $2,411.90 | 400 |
| 02:33 PM | $2,411.90 | Up $0.00 | $2,412.93 | $2,411.90 | 0 |
| 02:33 PM | $2,411.90 | Up $0.00 | $2,412.93 | $2,411.90 | 0 |
| 02:30 PM | $2,412.93 | Down $ -1.92 | $2,412.93 | $2,412.93 | 200 |
| 02:30 PM | $2,412.93 | Up $0.00 | $2,412.93 | $2,412.93 | 0 |
| 02:30 PM | $2,412.93 | Up $0.00 | $2,412.93 | $2,412.93 | 0 |
| 02:27 PM | $2,414.85 | Down $ -4.20 | $2,414.85 | $2,414.85 | 100 |
| 02:27 PM | $2,414.85 | Up $0.00 | $2,414.85 | $2,414.85 | 0 |
| 02:27 PM | $2,414.85 | Up $0.00 | $2,414.85 | $2,414.85 | 0 |
| 02:26 PM | $2,419.05 | Down $ -5.44 | $2,419.05 | $2,419.05 | 100 |
| 02:25 PM | $2,424.49 | Up $7.99 | $2,424.49 | $2,416.52 | 200 |
| 02:23 PM | $2,416.50 | Up $1.27 | $2,416.50 | $2,416.50 | 100 |
| 02:23 PM | $2,416.50 | Up $0.00 | $2,416.50 | $2,416.50 | 0 |
| 02:21 PM | $2,415.23 | Down $ -9.39 | $2,415.23 | $2,415.23 | 100 |
| 02:21 PM | $2,415.23 | Up $0.00 | $2,415.23 | $2,415.23 | 0 |
| 02:20 PM | $2,424.62 | Down $ -3.73 | $2,424.62 | $2,424.62 | 100 |
| 02:18 PM | $2,428.35 | Down $ -0.01 | $2,428.35 | $2,428.35 | 100 |
| 02:18 PM | $2,428.35 | Up $0.00 | $2,428.35 | $2,428.35 | 0 |
| 02:17 PM | $2,428.36 | Down $ -0.51 | $2,428.36 | $2,428.36 | 100 |
| 02:15 PM | $2,428.87 | Down $ -4.81 | $2,430.00 | $2,428.87 | 600 |
| 02:15 PM | $2,428.87 | Up $0.00 | $2,430.00 | $2,428.87 | 0 |
| 02:14 PM | $2,433.68 | Down $ -1.91 | $2,433.91 | $2,433.68 | 500 |
| 02:13 PM | $2,435.59 | Up $1.88 | $2,435.59 | $2,435.58 | 200 |
| 02:12 PM | $2,433.71 | Up $3.71 | $2,433.71 | $2,430.00 | 500 |
| 02:11 PM | $2,430.00 | Up $3.57 | $2,430.00 | $2,430.00 | 200 |
| 02:10 PM | $2,426.43 | Up $2.14 | $2,426.43 | $2,422.22 | 900 |
| 02:08 PM | $2,424.29 | Down $ -2.67 | $2,424.29 | $2,424.28 | 400 |
| 02:08 PM | $2,424.29 | Up $0.00 | $2,424.29 | $2,424.28 | 0 |
| 02:01 PM | $2,426.96 | Up $6.96 | $2,426.96 | $2,419.98 | 400 |
| 02:01 PM | $2,426.96 | Up $0.00 | $2,426.96 | $2,419.98 | 0 |
| 02:01 PM | $2,426.96 | Up $0.00 | $2,426.96 | $2,419.98 | 0 |
| 02:01 PM | $2,426.96 | Up $0.00 | $2,426.96 | $2,419.98 | 0 |
| 02:01 PM | $2,426.96 | Up $0.00 | $2,426.96 | $2,419.98 | 0 |
| 02:01 PM | $2,426.96 | Up $0.00 | $2,426.96 | $2,419.98 | 0 |
| 02:01 PM | $2,426.96 | Up $0.00 | $2,426.96 | $2,419.98 | 0 |
| 02:00 PM | $2,420.00 | Up $2.36 | $2,420.00 | $2,420.00 | 200 |
| 01:58 PM | $2,417.64 | Up $4.70 | $2,417.64 | $2,414.99 | 600 |
| 01:58 PM | $2,417.64 | Up $0.00 | $2,417.64 | $2,414.99 | 0 |
| 01:51 PM | $2,412.94 | Down $ -2.04 | $2,412.94 | $2,412.94 | 100 |
| 01:51 PM | $2,412.94 | Up $0.00 | $2,412.94 | $2,412.94 | 0 |
| 01:51 PM | $2,412.94 | Up $0.00 | $2,412.94 | $2,412.94 | 0 |
| 01:51 PM | $2,412.94 | Up $0.00 | $2,412.94 | $2,412.94 | 0 |
| 01:51 PM | $2,412.94 | Up $0.00 | $2,412.94 | $2,412.94 | 0 |
| 01:51 PM | $2,412.94 | Up $0.00 | $2,412.94 | $2,412.94 | 0 |
| 01:51 PM | $2,412.94 | Up $0.00 | $2,412.94 | $2,412.94 | 0 |
| 01:49 PM | $2,414.98 | Up $4.98 | $2,414.98 | $2,411.60 | 500 |
| 01:49 PM | $2,414.98 | Up $0.00 | $2,414.98 | $2,411.60 | 0 |
| 01:48 PM | $2,410.00 | Up $0.00 | $2,410.01 | $2,410.00 | 300 |
| 01:47 PM | $2,410.00 | Down $ -3.00 | $2,410.00 | $2,410.00 | 100 |
| 01:43 PM | $2,413.00 | Down $ -0.63 | $2,413.00 | $2,413.00 | 100 |
| 01:43 PM | $2,413.00 | Up $0.00 | $2,413.00 | $2,413.00 | 0 |
| 01:43 PM | $2,413.00 | Up $0.00 | $2,413.00 | $2,413.00 | 0 |
| 01:43 PM | $2,413.00 | Up $0.00 | $2,413.00 | $2,413.00 | 0 |
| 01:42 PM | $2,413.63 | Down $ -11.85 | $2,413.63 | $2,413.63 | 100 |
| 01:37 PM | $2,425.48 | Up $11.47 | $2,425.48 | $2,414.74 | 1,200 |
| 01:37 PM | $2,425.48 | Up $0.00 | $2,425.48 | $2,414.74 | 0 |
| 01:37 PM | $2,425.48 | Up $0.00 | $2,425.48 | $2,414.74 | 0 |
| 01:37 PM | $2,425.48 | Up $0.00 | $2,425.48 | $2,414.74 | 0 |
| 01:37 PM | $2,425.48 | Up $0.00 | $2,425.48 | $2,414.74 | 0 |
| 01:34 PM | $2,414.01 | Down $ -5.56 | $2,414.01 | $2,414.01 | 100 |
| 01:34 PM | $2,414.01 | Up $0.00 | $2,414.01 | $2,414.01 | 0 |
| 01:34 PM | $2,414.01 | Up $0.00 | $2,414.01 | $2,414.01 | 0 |
| 01:33 PM | $2,419.57 | Down $ -0.44 | $2,419.57 | $2,419.57 | 100 |
| 01:32 PM | $2,420.01 | Down $ -3.99 | $2,425.34 | $2,420.01 | 500 |
| 01:31 PM | $2,424.00 | Down $ -1.00 | $2,424.00 | $2,424.00 | 100 |
| 01:30 PM | $2,425.00 | Up $2.00 | $2,425.00 | $2,425.00 | 100 |
| 01:29 PM | $2,423.00 | Up $8.00 | $2,423.00 | $2,417.00 | 800 |
| 01:28 PM | $2,415.00 | Down $ -3.07 | $2,418.08 | $2,415.00 | 500 |
| 01:27 PM | $2,418.07 | Down $ -0.09 | $2,418.07 | $2,416.00 | 200 |
| 01:26 PM | $2,418.16 | Up $7.73 | $2,418.16 | $2,413.37 | 200 |
| 01:25 PM | $2,410.43 | Up $4.42 | $2,410.43 | $2,410.21 | 700 |
| 01:24 PM | $2,406.01 | Down $ -5.99 | $2,410.00 | $2,406.01 | 300 |
| 01:23 PM | $2,412.00 | Down $ -1.99 | $2,412.00 | $2,412.00 | 100 |
| 01:21 PM | $2,413.99 | Up $1.78 | $2,413.99 | $2,413.99 | 100 |
| 01:21 PM | $2,413.99 | Up $0.00 | $2,413.99 | $2,413.99 | 0 |
| 01:20 PM | $2,412.21 | Down $ -3.03 | $2,413.03 | $2,412.21 | 400 |
| 01:17 PM | $2,415.24 | Up $4.61 | $2,415.24 | $2,410.63 | 500 |
| 01:17 PM | $2,415.24 | Up $0.00 | $2,415.24 | $2,410.63 | 0 |
| 01:17 PM | $2,415.24 | Up $0.00 | $2,415.24 | $2,410.63 | 0 |
| 01:15 PM | $2,410.63 | Up $2.74 | $2,410.63 | $2,410.63 | 200 |
| 01:15 PM | $2,410.63 | Up $0.00 | $2,410.63 | $2,410.63 | 0 |
| 01:14 PM | $2,407.89 | Up $3.18 | $2,408.19 | $2,407.89 | 900 |
| 01:09 PM | $2,404.71 | Down $ -2.84 | $2,408.91 | $2,404.71 | 600 |
| 01:09 PM | $2,404.71 | Up $0.00 | $2,408.91 | $2,404.71 | 0 |
| 01:09 PM | $2,404.71 | Up $0.00 | $2,408.91 | $2,404.71 | 0 |
| 01:09 PM | $2,404.71 | Up $0.00 | $2,408.91 | $2,404.71 | 0 |
| 01:09 PM | $2,404.71 | Up $0.00 | $2,408.91 | $2,404.71 | 0 |
| 01:07 PM | $2,407.55 | Up $10.15 | $2,407.55 | $2,398.60 | 1,300 |
| 01:07 PM | $2,407.55 | Up $0.00 | $2,407.55 | $2,398.60 | 0 |
| 01:06 PM | $2,397.40 | Up $0.05 | $2,397.40 | $2,397.40 | 100 |
| 01:05 PM | $2,397.36 | Down $ -0.01 | $2,397.36 | $2,397.36 | 200 |
| 01:04 PM | $2,397.37 | Up $2.26 | $2,399.73 | $2,395.12 | 600 |
| 01:00 PM | $2,395.10 | Up $0.00 | $2,395.10 | $2,395.10 | 100 |
| 01:00 PM | $2,395.10 | Up $0.00 | $2,395.10 | $2,395.10 | 0 |
| 01:00 PM | $2,395.10 | Up $0.00 | $2,395.10 | $2,395.10 | 0 |
| 01:00 PM | $2,395.10 | Up $0.00 | $2,395.10 | $2,395.10 | 0 |
| 12:59 PM | $2,395.10 | Up $0.10 | $2,395.10 | $2,395.10 | 100 |
| 12:57 PM | $2,395.00 | Down $ -4.80 | $2,396.50 | $2,395.00 | 500 |
| 12:57 PM | $2,395.00 | Up $0.00 | $2,396.50 | $2,395.00 | 0 |
| 12:55 PM | $2,399.80 | Up $6.04 | $2,399.80 | $2,398.60 | 300 |
| 12:55 PM | $2,399.80 | Up $0.00 | $2,399.80 | $2,398.60 | 0 |
| 12:53 PM | $2,393.76 | Up $3.76 | $2,393.76 | $2,389.98 | 700 |
| 12:53 PM | $2,393.76 | Up $0.00 | $2,393.76 | $2,389.98 | 0 |
| 12:47 PM | $2,390.00 | Down $ -1.40 | $2,390.21 | $2,390.00 | 300 |
| 12:47 PM | $2,390.00 | Up $0.00 | $2,390.21 | $2,390.00 | 0 |
| 12:47 PM | $2,390.00 | Up $0.00 | $2,390.21 | $2,390.00 | 0 |
| 12:47 PM | $2,390.00 | Up $0.00 | $2,390.21 | $2,390.00 | 0 |
| 12:47 PM | $2,390.00 | Up $0.00 | $2,390.21 | $2,390.00 | 0 |
| 12:47 PM | $2,390.00 | Up $0.00 | $2,390.21 | $2,390.00 | 0 |
| 12:46 PM | $2,391.40 | Up $1.40 | $2,392.94 | $2,391.40 | 600 |
| 12:45 PM | $2,390.00 | Up $4.50 | $2,390.00 | $2,390.00 | 100 |
| 12:43 PM | $2,385.50 | Down $ -1.37 | $2,386.71 | $2,385.50 | 900 |
| 12:43 PM | $2,385.50 | Up $0.00 | $2,386.71 | $2,385.50 | 0 |
| 12:42 PM | $2,386.87 | Up $3.21 | $2,386.87 | $2,385.97 | 200 |
| 12:41 PM | $2,383.66 | Up $3.71 | $2,383.66 | $2,381.21 | 200 |
| 12:40 PM | $2,379.95 | Up $1.23 | $2,379.95 | $2,378.75 | 400 |
| 12:34 PM | $2,378.72 | Up $1.77 | $2,378.72 | $2,378.72 | 100 |
| 12:34 PM | $2,378.72 | Up $0.00 | $2,378.72 | $2,378.72 | 0 |
| 12:34 PM | $2,378.72 | Up $0.00 | $2,378.72 | $2,378.72 | 0 |
| 12:34 PM | $2,378.72 | Up $0.00 | $2,378.72 | $2,378.72 | 0 |
| 12:34 PM | $2,378.72 | Up $0.00 | $2,378.72 | $2,378.72 | 0 |
| 12:34 PM | $2,378.72 | Up $0.00 | $2,378.72 | $2,378.72 | 0 |
| 12:28 PM | $2,376.95 | Up $6.32 | $2,376.95 | $2,376.95 | 100 |
| 12:28 PM | $2,376.95 | Up $0.00 | $2,376.95 | $2,376.95 | 0 |
| 12:28 PM | $2,376.95 | Up $0.00 | $2,376.95 | $2,376.95 | 0 |
| 12:28 PM | $2,376.95 | Up $0.00 | $2,376.95 | $2,376.95 | 0 |
| 12:28 PM | $2,376.95 | Up $0.00 | $2,376.95 | $2,376.95 | 0 |
| 12:28 PM | $2,376.95 | Up $0.00 | $2,376.95 | $2,376.95 | 0 |
| 12:27 PM | $2,370.63 | Down $ -6.21 | $2,370.65 | $2,370.63 | 300 |
| 12:26 PM | $2,376.84 | Down $ -5.16 | $2,379.92 | $2,376.84 | 300 |
| 12:24 PM | $2,382.00 | Up $1.24 | $2,382.00 | $2,382.00 | 200 |
| 12:24 PM | $2,382.00 | Up $0.00 | $2,382.00 | $2,382.00 | 0 |
| 12:21 PM | $2,380.76 | Up $10.25 | $2,380.99 | $2,374.75 | 1,400 |
| 12:21 PM | $2,380.76 | Up $0.00 | $2,380.99 | $2,374.75 | 0 |
| 12:21 PM | $2,380.76 | Up $0.00 | $2,380.99 | $2,374.75 | 0 |
| 12:19 PM | $2,370.51 | Up $0.31 | $2,370.51 | $2,370.51 | 100 |
| 12:19 PM | $2,370.51 | Up $0.00 | $2,370.51 | $2,370.51 | 0 |
| 12:15 PM | $2,370.20 | Down $ -5.60 | $2,370.20 | $2,370.20 | 100 |
| 12:15 PM | $2,370.20 | Up $0.00 | $2,370.20 | $2,370.20 | 0 |
| 12:15 PM | $2,370.20 | Up $0.00 | $2,370.20 | $2,370.20 | 0 |
| 12:15 PM | $2,370.20 | Up $0.00 | $2,370.20 | $2,370.20 | 0 |
| 12:13 PM | $2,375.80 | Up $5.69 | $2,375.80 | $2,375.80 | 100 |
| 12:13 PM | $2,375.80 | Up $0.00 | $2,375.80 | $2,375.80 | 0 |
| 12:11 PM | $2,370.11 | Down $ -6.89 | $2,370.11 | $2,370.11 | 100 |
| 12:11 PM | $2,370.11 | Up $0.00 | $2,370.11 | $2,370.11 | 0 |
| 12:08 PM | $2,377.00 | Down $ -1.60 | $2,377.00 | $2,377.00 | 200 |
| 12:08 PM | $2,377.00 | Up $0.00 | $2,377.00 | $2,377.00 | 0 |
| 12:08 PM | $2,377.00 | Up $0.00 | $2,377.00 | $2,377.00 | 0 |
| 12:06 PM | $2,378.60 | Down $ -3.45 | $2,378.61 | $2,378.60 | 200 |
| 12:06 PM | $2,378.60 | Up $0.00 | $2,378.61 | $2,378.60 | 0 |
| 12:05 PM | $2,382.05 | Up $5.91 | $2,382.05 | $2,382.05 | 100 |
| 12:02 PM | $2,376.13 | Up $2.93 | $2,379.00 | $2,376.13 | 400 |
| 12:02 PM | $2,376.13 | Up $0.00 | $2,379.00 | $2,376.13 | 0 |
| 12:02 PM | $2,376.13 | Up $0.00 | $2,379.00 | $2,376.13 | 0 |
| 12:01 PM | $2,373.20 | Up $4.33 | $2,373.20 | $2,373.19 | 200 |
| 11:59 AM | $2,368.87 | Up $3.16 | $2,368.87 | $2,361.40 | 500 |
| 11:59 AM | $2,368.87 | Up $0.00 | $2,368.87 | $2,361.40 | 0 |
| 11:58 AM | $2,365.71 | Up $2.61 | $2,365.71 | $2,365.71 | 100 |
| 11:55 AM | $2,363.10 | Up $1.31 | $2,363.10 | $2,363.10 | 100 |
| 11:55 AM | $2,363.10 | Up $0.00 | $2,363.10 | $2,363.10 | 0 |
| 11:55 AM | $2,363.10 | Up $0.00 | $2,363.10 | $2,363.10 | 0 |
| 11:51 AM | $2,361.79 | Up $0.96 | $2,361.79 | $2,361.59 | 500 |
| 11:51 AM | $2,361.79 | Up $0.00 | $2,361.79 | $2,361.59 | 0 |
| 11:51 AM | $2,361.79 | Up $0.00 | $2,361.79 | $2,361.59 | 0 |
| 11:51 AM | $2,361.79 | Up $0.00 | $2,361.79 | $2,361.59 | 0 |
| 11:48 AM | $2,360.83 | Up $0.08 | $2,361.02 | $2,360.55 | 400 |
| 11:48 AM | $2,360.83 | Up $0.00 | $2,361.02 | $2,360.55 | 0 |
| 11:48 AM | $2,360.83 | Up $0.00 | $2,361.02 | $2,360.55 | 0 |
| 11:47 AM | $2,360.75 | Down $ -4.25 | $2,360.75 | $2,360.75 | 100 |
| 11:46 AM | $2,365.00 | Up $10.70 | $2,365.00 | $2,363.15 | 400 |
| 11:42 AM | $2,354.30 | Up $4.30 | $2,354.30 | $2,350.77 | 700 |
| 11:42 AM | $2,354.30 | Up $0.00 | $2,354.30 | $2,350.77 | 0 |
| 11:42 AM | $2,354.30 | Up $0.00 | $2,354.30 | $2,350.77 | 0 |
| 11:42 AM | $2,354.30 | Up $0.00 | $2,354.30 | $2,350.77 | 0 |
| 11:38 AM | $2,350.00 | Down $ -0.16 | $2,350.32 | $2,350.00 | 600 |
| 11:38 AM | $2,350.00 | Up $0.00 | $2,350.32 | $2,350.00 | 0 |
| 11:38 AM | $2,350.00 | Up $0.00 | $2,350.32 | $2,350.00 | 0 |
| 11:38 AM | $2,350.00 | Up $0.00 | $2,350.32 | $2,350.00 | 0 |
| 11:33 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 100 |
| 11:33 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 0 |
| 11:33 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 0 |
| 11:33 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 0 |
| 11:33 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 0 |
| 11:28 AM | $2,350.16 | Down $ -0.13 | $2,350.16 | $2,350.16 | 100 |
| 11:28 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 0 |
| 11:28 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 0 |
| 11:28 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 0 |
| 11:28 AM | $2,350.16 | Up $0.00 | $2,350.16 | $2,350.16 | 0 |
| 11:27 AM | $2,350.29 | Up $4.28 | $2,350.29 | $2,350.00 | 500 |
| 11:26 AM | $2,346.01 | Down $ -6.25 | $2,346.01 | $2,346.01 | 100 |
| 11:24 AM | $2,352.26 | Up $3.18 | $2,355.90 | $2,339.71 | 2,400 |
| 11:24 AM | $2,352.26 | Up $0.00 | $2,355.90 | $2,339.71 | 0 |
| 11:22 AM | $2,349.08 | Down $ -0.22 | $2,349.08 | $2,344.99 | 1,000 |
| 11:22 AM | $2,349.08 | Up $0.00 | $2,349.08 | $2,344.99 | 0 |
| 11:11 AM | $2,349.31 | Down $ -0.70 | $2,353.62 | $2,348.98 | 1,900 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:11 AM | $2,349.31 | Up $0.00 | $2,353.62 | $2,348.98 | 0 |
| 11:07 AM | $2,350.00 | Up $11.52 | $2,350.00 | $2,350.00 | 100 |
| 11:07 AM | $2,350.00 | Up $0.00 | $2,350.00 | $2,350.00 | 0 |
| 11:07 AM | $2,350.00 | Up $0.00 | $2,350.00 | $2,350.00 | 0 |
| 11:07 AM | $2,350.00 | Up $0.00 | $2,350.00 | $2,350.00 | 0 |
| 11:04 AM | $2,338.48 | Up $5.48 | $2,338.48 | $2,338.47 | 300 |
| 11:04 AM | $2,338.48 | Up $0.00 | $2,338.48 | $2,338.47 | 0 |
| 11:04 AM | $2,338.48 | Up $0.00 | $2,338.48 | $2,338.47 | 0 |
| 11:03 AM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 100 |
| 11:00 AM | $2,333.00 | Up $1.26 | $2,333.00 | $2,333.00 | 200 |
| 11:00 AM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 11:00 AM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 10:58 AM | $2,331.74 | Up $1.74 | $2,331.74 | $2,331.74 | 100 |
| 10:58 AM | $2,331.74 | Up $0.00 | $2,331.74 | $2,331.74 | 0 |
| 10:55 AM | $2,330.00 | Up $1.01 | $2,330.00 | $2,330.00 | 100 |
| 10:55 AM | $2,330.00 | Up $0.00 | $2,330.00 | $2,330.00 | 0 |
| 10:55 AM | $2,330.00 | Up $0.00 | $2,330.00 | $2,330.00 | 0 |
| 10:53 AM | $2,328.99 | Down $ -0.22 | $2,328.99 | $2,327.30 | 600 |
| 10:53 AM | $2,328.99 | Up $0.00 | $2,328.99 | $2,327.30 | 0 |
| 10:49 AM | $2,329.21 | Down $ -5.93 | $2,336.63 | $2,329.21 | 300 |
| 10:49 AM | $2,329.21 | Up $0.00 | $2,336.63 | $2,329.21 | 0 |
| 10:49 AM | $2,329.21 | Up $0.00 | $2,336.63 | $2,329.21 | 0 |
| 10:49 AM | $2,329.21 | Up $0.00 | $2,336.63 | $2,329.21 | 0 |
| 10:42 AM | $2,335.14 | Up $8.78 | $2,335.14 | $2,330.00 | 300 |
| 10:42 AM | $2,335.14 | Up $0.00 | $2,335.14 | $2,330.00 | 0 |
| 10:42 AM | $2,335.14 | Up $0.00 | $2,335.14 | $2,330.00 | 0 |
| 10:42 AM | $2,335.14 | Up $0.00 | $2,335.14 | $2,330.00 | 0 |
| 10:42 AM | $2,335.14 | Up $0.00 | $2,335.14 | $2,330.00 | 0 |
| 10:42 AM | $2,335.14 | Up $0.00 | $2,335.14 | $2,330.00 | 0 |
| 10:42 AM | $2,335.14 | Up $0.00 | $2,335.14 | $2,330.00 | 0 |
| 10:35 AM | $2,326.36 | Down $ -4.11 | $2,326.36 | $2,326.36 | 100 |
| 10:35 AM | $2,326.36 | Up $0.00 | $2,326.36 | $2,326.36 | 0 |
| 10:35 AM | $2,326.36 | Up $0.00 | $2,326.36 | $2,326.36 | 0 |
| 10:35 AM | $2,326.36 | Up $0.00 | $2,326.36 | $2,326.36 | 0 |
| 10:35 AM | $2,326.36 | Up $0.00 | $2,326.36 | $2,326.36 | 0 |
| 10:35 AM | $2,326.36 | Up $0.00 | $2,326.36 | $2,326.36 | 0 |
| 10:35 AM | $2,326.36 | Up $0.00 | $2,326.36 | $2,326.36 | 0 |
| 10:33 AM | $2,330.48 | Down $ -0.11 | $2,330.48 | $2,330.48 | 100 |
| 10:33 AM | $2,330.48 | Up $0.00 | $2,330.48 | $2,330.48 | 0 |
| 10:31 AM | $2,330.59 | Down $ -5.41 | $2,330.59 | $2,330.59 | 100 |
| 10:31 AM | $2,330.59 | Up $0.00 | $2,330.59 | $2,330.59 | 0 |
| 10:30 AM | $2,336.00 | Down $ -1.75 | $2,337.52 | $2,336.00 | 300 |
| 10:24 AM | $2,337.75 | Down $ -2.68 | $2,337.75 | $2,337.75 | 100 |
| 10:24 AM | $2,337.75 | Up $0.00 | $2,337.75 | $2,337.75 | 0 |
| 10:24 AM | $2,337.75 | Up $0.00 | $2,337.75 | $2,337.75 | 0 |
| 10:24 AM | $2,337.75 | Up $0.00 | $2,337.75 | $2,337.75 | 0 |
| 10:24 AM | $2,337.75 | Up $0.00 | $2,337.75 | $2,337.75 | 0 |
| 10:24 AM | $2,337.75 | Up $0.00 | $2,337.75 | $2,337.75 | 0 |
| 10:23 AM | $2,340.44 | Down $ -1.43 | $2,340.44 | $2,340.44 | 100 |
| 10:21 AM | $2,341.86 | Up $7.76 | $2,341.86 | $2,340.00 | 400 |
| 10:21 AM | $2,341.86 | Up $0.00 | $2,341.86 | $2,340.00 | 0 |
| 10:16 AM | $2,334.10 | Up $5.09 | $2,334.10 | $2,334.10 | 100 |
| 10:16 AM | $2,334.10 | Up $0.00 | $2,334.10 | $2,334.10 | 0 |
| 10:16 AM | $2,334.10 | Up $0.00 | $2,334.10 | $2,334.10 | 0 |
| 10:16 AM | $2,334.10 | Up $0.00 | $2,334.10 | $2,334.10 | 0 |
| 10:16 AM | $2,334.10 | Up $0.00 | $2,334.10 | $2,334.10 | 0 |
| 10:15 AM | $2,329.01 | Up $0.34 | $2,334.09 | $2,329.01 | 300 |
| 10:14 AM | $2,328.68 | Down $ -7.83 | $2,328.68 | $2,328.68 | 100 |
| 10:12 AM | $2,336.51 | Up $26.69 | $2,336.51 | $2,336.51 | 100 |
| 10:12 AM | $2,336.51 | Up $0.00 | $2,336.51 | $2,336.51 | 0 |
| 10:05 AM | $2,309.82 | Up $2.14 | $2,311.39 | $2,309.82 | 300 |
| 10:05 AM | $2,309.82 | Up $0.00 | $2,311.39 | $2,309.82 | 0 |
| 10:05 AM | $2,309.82 | Up $0.00 | $2,311.39 | $2,309.82 | 0 |
| 10:05 AM | $2,309.82 | Up $0.00 | $2,311.39 | $2,309.82 | 0 |
| 10:05 AM | $2,309.82 | Up $0.00 | $2,311.39 | $2,309.82 | 0 |
| 10:05 AM | $2,309.82 | Up $0.00 | $2,311.39 | $2,309.82 | 0 |
| 10:05 AM | $2,309.82 | Up $0.00 | $2,311.39 | $2,309.82 | 0 |
| 10:04 AM | $2,307.68 | Up $8.66 | $2,307.68 | $2,307.68 | 300 |
| 10:00 AM | $2,299.02 | Up $12.22 | $2,299.02 | $2,296.91 | 500 |
| 10:00 AM | $2,299.02 | Up $0.00 | $2,299.02 | $2,296.91 | 0 |
| 10:00 AM | $2,299.02 | Up $0.00 | $2,299.02 | $2,296.91 | 0 |
| 10:00 AM | $2,299.02 | Up $0.00 | $2,299.02 | $2,296.91 | 0 |
| 09:58 AM | $2,286.80 | Up $6.47 | $2,289.00 | $2,283.00 | 500 |
| 09:58 AM | $2,286.80 | Up $0.00 | $2,289.00 | $2,283.00 | 0 |
| 09:57 AM | $2,280.33 | Down $ -10.49 | $2,284.09 | $2,280.33 | 200 |
| 09:56 AM | $2,290.82 | Down $ -4.99 | $2,290.82 | $2,290.82 | 100 |
| 09:55 AM | $2,295.80 | Up $8.47 | $2,295.80 | $2,289.29 | 200 |
| 09:53 AM | $2,287.33 | Up $3.83 | $2,287.33 | $2,287.33 | 100 |
| 09:53 AM | $2,287.33 | Up $0.00 | $2,287.33 | $2,287.33 | 0 |
| 09:52 AM | $2,283.50 | Up $10.50 | $2,283.50 | $2,275.00 | 1,300 |
| 09:47 AM | $2,273.00 | Up $0.00 | $2,273.00 | $2,273.00 | 100 |
| 09:47 AM | $2,273.00 | Up $0.00 | $2,273.00 | $2,273.00 | 0 |
| 09:47 AM | $2,273.00 | Up $0.00 | $2,273.00 | $2,273.00 | 0 |
| 09:47 AM | $2,273.00 | Up $0.00 | $2,273.00 | $2,273.00 | 0 |
| 09:47 AM | $2,273.00 | Up $0.00 | $2,273.00 | $2,273.00 | 0 |
| 09:45 AM | $2,273.00 | Up $15.00 | $2,273.00 | $2,268.01 | 300 |
| 09:45 AM | $2,273.00 | Up $0.00 | $2,273.00 | $2,268.01 | 0 |
| 09:41 AM | $2,258.00 | Up $0.00 | $2,258.00 | $2,258.00 | 100 |
| 09:41 AM | $2,258.00 | Up $0.00 | $2,258.00 | $2,258.00 | 0 |
| 09:41 AM | $2,258.00 | Up $0.00 | $2,258.00 | $2,258.00 | 0 |
| 09:41 AM | $2,258.00 | Up $0.00 | $2,258.00 | $2,258.00 | 0 |
| 09:40 AM | $2,258.00 | Down $ -15.12 | $2,258.00 | $2,258.00 | 100 |
| 09:32 AM | $2,273.12 | Down $ -8.96 | $2,273.20 | $2,273.12 | 300 |
| 09:32 AM | $2,273.12 | Up $0.00 | $2,273.20 | $2,273.12 | 0 |
| 09:32 AM | $2,273.12 | Up $0.00 | $2,273.20 | $2,273.12 | 0 |
| 09:32 AM | $2,273.12 | Up $0.00 | $2,273.20 | $2,273.12 | 0 |
| 09:32 AM | $2,273.12 | Up $0.00 | $2,273.20 | $2,273.12 | 0 |
| 09:32 AM | $2,273.12 | Up $0.00 | $2,273.20 | $2,273.12 | 0 |
| 09:32 AM | $2,273.12 | Up $0.00 | $2,273.20 | $2,273.12 | 0 |
| 09:32 AM | $2,273.12 | Up $0.00 | $2,273.20 | $2,273.12 | 0 |
| 09:30 AM | $2,282.08 | Up $23.90 | $2,283.66 | $2,282.08 | 800 |
| 09:30 AM | $2,282.08 | Up $0.00 | $2,283.66 | $2,282.08 | 0 |
| Previous close | $2,258.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $2,376.98 | $2,373.19 | $2,435.59 | $2,370.00 | 68,300 |
| 17/02/2026 | $2,258.18 | $2,297.81 | $2,310.20 | $2,245.01 | 91,100 |
| 13/02/2026 | $2,356.67 | $2,307.59 | $2,359.02 | $2,289.11 | 75,900 |
| 12/02/2026 | $2,300.49 | $2,214.97 | $2,304.83 | $2,205.20 | 51,400 |
| 11/02/2026 | $2,324.32 | $2,282.30 | $2,336.55 | $2,269.61 | 56,900 |
| 10/02/2026 | $2,440.00 | $2,480.00 | $2,483.80 | $2,417.93 | 29,200 |
| 09/02/2026 | $2,470.03 | $2,393.39 | $2,470.69 | $2,389.80 | 48,600 |
| 06/02/2026 | $2,434.02 | $2,384.60 | $2,437.85 | $2,344.80 | 62,300 |
| 05/02/2026 | $2,477.22 | $2,536.20 | $2,550.00 | $2,463.88 | 96,700 |
| 04/02/2026 | $2,483.02 | $2,367.11 | $2,485.33 | $2,355.57 | 122,300 |
| 03/02/2026 | $2,288.91 | $2,265.00 | $2,300.00 | $2,239.79 | 135,500 |
| 02/02/2026 | $2,454.25 | $2,509.52 | $2,515.68 | $2,450.00 | 157,100 |
| 30/01/2026 | $2,512.96 | $2,543.00 | $2,551.00 | $2,509.89 | 69,800 |
| 29/01/2026 | $2,552.51 | $2,540.40 | $2,573.77 | $2,530.00 | 91,500 |
| 28/01/2026 | $2,640.06 | $2,595.60 | $2,669.00 | $2,591.31 | 62,600 |
| 27/01/2026 | $2,651.30 | $2,734.52 | $2,741.49 | $2,651.30 | 60,400 |
| 26/01/2026 | $2,809.97 | $2,830.43 | $2,861.30 | $2,769.42 | 97,100 |
| 23/01/2026 | $2,781.11 | $2,779.95 | $2,801.75 | $2,770.01 | 88,000 |
| 22/01/2026 | $2,713.02 | $2,710.47 | $2,724.98 | $2,684.35 | 54,800 |
| 21/01/2026 | $2,706.89 | $2,655.19 | $2,714.26 | $2,624.41 | 115,700 |
| 20/01/2026 | $2,668.77 | $2,702.22 | $2,715.93 | $2,665.41 | 112,400 |
| 19/01/2026 | $2,791.01 | $2,807.51 | $2,817.00 | $2,791.01 | 17,200 |
| 16/01/2026 | $2,844.99 | $2,819.38 | $2,865.50 | $2,808.83 | 74,800 |
| 15/01/2026 | $2,922.01 | $2,917.00 | $2,968.09 | $2,900.00 | 119,700 |
| 14/01/2026 | $3,022.95 | $3,054.93 | $3,117.97 | $2,978.90 | 93,100 |
| 13/01/2026 | $3,210.52 | $3,264.52 | $3,264.52 | $3,187.07 | 76,700 |
| 12/01/2026 | $3,327.83 | $3,344.13 | $3,344.13 | $3,294.87 | 34,800 |
| 09/01/2026 | $3,324.75 | $3,337.11 | $3,342.60 | $3,291.25 | 27,300 |
| 08/01/2026 | $3,311.96 | $3,312.00 | $3,359.49 | $3,300.00 | 30,000 |
| 07/01/2026 | $3,255.35 | $3,253.62 | $3,289.95 | $3,236.55 | 45,100 |
Graphs are not available, please refer to the detailed table