Find a quote
CONSTELLATION SOFTWARE INC.
2,969.32 Up 67.76 (2.28 %)
Delayed : 2026/06/05 17:40:00
- Previous close $2,901.56
- Opening $2,822.16
- Today High $2,999.97
- Today Low $2,822.16
- Price Bid $2,949.15
- Price Ask $2,949.15
- 52 Weeks High $5,060.70
- 52 Weeks Low $2,196.00
- Size Bid 1
- Size Ask 1
- Volume 82,548
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,969.32 | Down $ -1.94 | $2,969.32 | $2,969.32 | 24,700 |
| 03:59 PM | $2,971.26 | Down $ -1.44 | $2,982.81 | $2,970.52 | 2,100 |
| 03:58 PM | $2,972.70 | Up $4.03 | $2,972.70 | $2,968.72 | 900 |
| 03:57 PM | $2,968.67 | Down $ -4.23 | $2,969.02 | $2,967.72 | 300 |
| 03:56 PM | $2,972.90 | Up $2.90 | $2,972.90 | $2,970.60 | 600 |
| 03:55 PM | $2,970.00 | Down $ -5.36 | $2,975.52 | $2,970.00 | 700 |
| 03:54 PM | $2,975.36 | Down $ -3.64 | $2,978.80 | $2,975.36 | 700 |
| 03:53 PM | $2,979.00 | Up $10.91 | $2,979.00 | $2,971.81 | 700 |
| 03:52 PM | $2,968.09 | Down $ -2.56 | $2,968.09 | $2,968.09 | 200 |
| 03:50 PM | $2,970.65 | Down $ -1.46 | $2,970.65 | $2,970.65 | 100 |
| 03:50 PM | $2,970.65 | Up $0.00 | $2,970.65 | $2,970.65 | 0 |
| 03:49 PM | $2,972.11 | Up $0.38 | $2,972.32 | $2,972.11 | 400 |
| 03:48 PM | $2,971.73 | Up $0.72 | $2,971.73 | $2,971.73 | 100 |
| 03:46 PM | $2,971.01 | Up $5.70 | $2,971.01 | $2,966.80 | 800 |
| 03:46 PM | $2,971.01 | Up $0.00 | $2,971.01 | $2,966.80 | 0 |
| 03:44 PM | $2,965.31 | Down $ -6.19 | $2,965.32 | $2,965.31 | 200 |
| 03:44 PM | $2,965.31 | Up $0.00 | $2,965.32 | $2,965.31 | 0 |
| 03:43 PM | $2,971.50 | Down $ -3.90 | $2,971.50 | $2,971.50 | 100 |
| 03:42 PM | $2,975.40 | Down $ -1.09 | $2,975.40 | $2,975.40 | 100 |
| 03:41 PM | $2,976.49 | Up $5.89 | $2,976.49 | $2,976.49 | 100 |
| 03:40 PM | $2,970.60 | Up $1.33 | $2,970.70 | $2,970.60 | 200 |
| 03:39 PM | $2,969.27 | Up $1.28 | $2,969.27 | $2,968.10 | 300 |
| 03:37 PM | $2,967.99 | Up $3.99 | $2,967.99 | $2,966.00 | 300 |
| 03:37 PM | $2,967.99 | Up $0.00 | $2,967.99 | $2,966.00 | 0 |
| 03:35 PM | $2,964.00 | Down $ -4.09 | $2,964.50 | $2,964.00 | 500 |
| 03:35 PM | $2,964.00 | Up $0.00 | $2,964.50 | $2,964.00 | 0 |
| 03:34 PM | $2,968.09 | Up $0.40 | $2,968.09 | $2,968.09 | 100 |
| 03:33 PM | $2,967.69 | Down $ -0.09 | $2,967.69 | $2,967.69 | 100 |
| 03:32 PM | $2,967.78 | Up $0.18 | $2,967.78 | $2,967.78 | 100 |
| 03:31 PM | $2,967.60 | Up $4.06 | $2,967.60 | $2,967.60 | 100 |
| 03:29 PM | $2,963.54 | Up $3.25 | $2,966.70 | $2,963.54 | 400 |
| 03:29 PM | $2,963.54 | Up $0.00 | $2,966.70 | $2,963.54 | 0 |
| 03:28 PM | $2,960.29 | Up $5.58 | $2,960.29 | $2,957.22 | 800 |
| 03:26 PM | $2,954.71 | Down $ -0.21 | $2,957.02 | $2,952.83 | 1,000 |
| 03:26 PM | $2,954.71 | Up $0.00 | $2,957.02 | $2,952.83 | 0 |
| 03:25 PM | $2,954.92 | Down $ -1.20 | $2,954.92 | $2,954.92 | 100 |
| 03:24 PM | $2,956.12 | Down $ -1.73 | $2,956.12 | $2,954.21 | 300 |
| 03:22 PM | $2,957.85 | Down $ -0.37 | $2,957.85 | $2,957.85 | 100 |
| 03:22 PM | $2,957.85 | Up $0.00 | $2,957.85 | $2,957.85 | 0 |
| 03:20 PM | $2,958.22 | Up $0.19 | $2,958.22 | $2,958.22 | 100 |
| 03:20 PM | $2,958.22 | Up $0.00 | $2,958.22 | $2,958.22 | 0 |
| 03:18 PM | $2,958.03 | Down $ -0.01 | $2,958.04 | $2,958.00 | 900 |
| 03:18 PM | $2,958.03 | Up $0.00 | $2,958.04 | $2,958.00 | 0 |
| 03:17 PM | $2,958.04 | Up $0.01 | $2,958.04 | $2,958.04 | 100 |
| 03:16 PM | $2,958.03 | Up $2.97 | $2,958.03 | $2,955.06 | 300 |
| 03:02 PM | $2,955.06 | Down $ -4.05 | $2,959.32 | $2,955.06 | 900 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 03:02 PM | $2,955.06 | Up $0.00 | $2,959.32 | $2,955.06 | 0 |
| 02:59 PM | $2,959.11 | Down $ -1.09 | $2,959.11 | $2,958.25 | 300 |
| 02:59 PM | $2,959.11 | Up $0.00 | $2,959.11 | $2,958.25 | 0 |
| 02:59 PM | $2,959.11 | Up $0.00 | $2,959.11 | $2,958.25 | 0 |
| 02:57 PM | $2,960.20 | Up $1.95 | $2,960.20 | $2,960.20 | 100 |
| 02:57 PM | $2,960.20 | Up $0.00 | $2,960.20 | $2,960.20 | 0 |
| 02:56 PM | $2,958.25 | Up $1.39 | $2,958.25 | $2,958.25 | 100 |
| 02:52 PM | $2,956.86 | Down $ -3.55 | $2,956.86 | $2,956.86 | 100 |
| 02:52 PM | $2,956.86 | Up $0.00 | $2,956.86 | $2,956.86 | 0 |
| 02:52 PM | $2,956.86 | Up $0.00 | $2,956.86 | $2,956.86 | 0 |
| 02:52 PM | $2,956.86 | Up $0.00 | $2,956.86 | $2,956.86 | 0 |
| 02:48 PM | $2,960.41 | Down $ -6.59 | $2,960.41 | $2,960.41 | 100 |
| 02:48 PM | $2,960.41 | Up $0.00 | $2,960.41 | $2,960.41 | 0 |
| 02:48 PM | $2,960.41 | Up $0.00 | $2,960.41 | $2,960.41 | 0 |
| 02:48 PM | $2,960.41 | Up $0.00 | $2,960.41 | $2,960.41 | 0 |
| 02:46 PM | $2,967.00 | Up $0.50 | $2,967.00 | $2,967.00 | 200 |
| 02:46 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,967.00 | 0 |
| 02:45 PM | $2,966.50 | Down $ -3.50 | $2,970.00 | $2,963.31 | 1,400 |
| 02:44 PM | $2,970.00 | Up $3.31 | $2,970.00 | $2,969.30 | 700 |
| 02:42 PM | $2,966.69 | Up $3.52 | $2,966.69 | $2,966.69 | 100 |
| 02:42 PM | $2,966.69 | Up $0.00 | $2,966.69 | $2,966.69 | 0 |
| 02:41 PM | $2,963.17 | Up $7.17 | $2,963.17 | $2,963.17 | 100 |
| 02:39 PM | $2,956.00 | Down $ -0.19 | $2,956.00 | $2,956.00 | 100 |
| 02:39 PM | $2,956.00 | Up $0.00 | $2,956.00 | $2,956.00 | 0 |
| 02:36 PM | $2,956.19 | Down $ -1.93 | $2,956.19 | $2,955.60 | 200 |
| 02:36 PM | $2,956.19 | Up $0.00 | $2,956.19 | $2,955.60 | 0 |
| 02:36 PM | $2,956.19 | Up $0.00 | $2,956.19 | $2,955.60 | 0 |
| 02:30 PM | $2,958.12 | Down $ -7.11 | $2,958.12 | $2,958.12 | 100 |
| 02:30 PM | $2,958.12 | Up $0.00 | $2,958.12 | $2,958.12 | 0 |
| 02:30 PM | $2,958.12 | Up $0.00 | $2,958.12 | $2,958.12 | 0 |
| 02:30 PM | $2,958.12 | Up $0.00 | $2,958.12 | $2,958.12 | 0 |
| 02:30 PM | $2,958.12 | Up $0.00 | $2,958.12 | $2,958.12 | 0 |
| 02:30 PM | $2,958.12 | Up $0.00 | $2,958.12 | $2,958.12 | 0 |
| 02:29 PM | $2,965.23 | Down $ -9.99 | $2,969.91 | $2,965.23 | 200 |
| 02:27 PM | $2,975.22 | Up $4.96 | $2,975.22 | $2,975.22 | 100 |
| 02:27 PM | $2,975.22 | Up $0.00 | $2,975.22 | $2,975.22 | 0 |
| 02:25 PM | $2,970.26 | Up $2.90 | $2,975.40 | $2,970.26 | 400 |
| 02:25 PM | $2,970.26 | Up $0.00 | $2,975.40 | $2,970.26 | 0 |
| 02:24 PM | $2,967.36 | Down $ -7.71 | $2,967.36 | $2,967.36 | 100 |
| 02:22 PM | $2,975.07 | Down $ -14.07 | $2,976.23 | $2,975.07 | 200 |
| 02:22 PM | $2,975.07 | Up $0.00 | $2,976.23 | $2,975.07 | 0 |
| 02:15 PM | $2,989.14 | Up $19.04 | $2,989.14 | $2,976.55 | 2,400 |
| 02:15 PM | $2,989.14 | Up $0.00 | $2,989.14 | $2,976.55 | 0 |
| 02:15 PM | $2,989.14 | Up $0.00 | $2,989.14 | $2,976.55 | 0 |
| 02:15 PM | $2,989.14 | Up $0.00 | $2,989.14 | $2,976.55 | 0 |
| 02:15 PM | $2,989.14 | Up $0.00 | $2,989.14 | $2,976.55 | 0 |
| 02:15 PM | $2,989.14 | Up $0.00 | $2,989.14 | $2,976.55 | 0 |
| 02:15 PM | $2,989.14 | Up $0.00 | $2,989.14 | $2,976.55 | 0 |
| 02:14 PM | $2,970.10 | Down $ -5.40 | $2,970.10 | $2,970.10 | 100 |
| 02:13 PM | $2,975.50 | Down $ -3.50 | $2,978.20 | $2,975.50 | 200 |
| 02:12 PM | $2,979.00 | Up $0.00 | $2,979.00 | $2,979.00 | 100 |
| 02:11 PM | $2,979.00 | Down $ -2.99 | $2,979.00 | $2,979.00 | 400 |
| 02:09 PM | $2,981.99 | Up $19.30 | $2,981.99 | $2,967.78 | 500 |
| 02:09 PM | $2,981.99 | Up $0.00 | $2,981.99 | $2,967.78 | 0 |
| 02:02 PM | $2,962.69 | Down $ -1.46 | $2,965.30 | $2,962.69 | 200 |
| 02:02 PM | $2,962.69 | Up $0.00 | $2,965.30 | $2,962.69 | 0 |
| 02:02 PM | $2,962.69 | Up $0.00 | $2,965.30 | $2,962.69 | 0 |
| 02:02 PM | $2,962.69 | Up $0.00 | $2,965.30 | $2,962.69 | 0 |
| 02:02 PM | $2,962.69 | Up $0.00 | $2,965.30 | $2,962.69 | 0 |
| 02:02 PM | $2,962.69 | Up $0.00 | $2,965.30 | $2,962.69 | 0 |
| 02:02 PM | $2,962.69 | Up $0.00 | $2,965.30 | $2,962.69 | 0 |
| 01:58 PM | $2,964.15 | Down $ -7.21 | $2,964.15 | $2,964.15 | 100 |
| 01:58 PM | $2,964.15 | Up $0.00 | $2,964.15 | $2,964.15 | 0 |
| 01:58 PM | $2,964.15 | Up $0.00 | $2,964.15 | $2,964.15 | 0 |
| 01:58 PM | $2,964.15 | Up $0.00 | $2,964.15 | $2,964.15 | 0 |
| 01:53 PM | $2,971.36 | Down $ -3.13 | $2,971.37 | $2,968.00 | 900 |
| 01:53 PM | $2,971.36 | Up $0.00 | $2,971.37 | $2,968.00 | 0 |
| 01:53 PM | $2,971.36 | Up $0.00 | $2,971.37 | $2,968.00 | 0 |
| 01:53 PM | $2,971.36 | Up $0.00 | $2,971.37 | $2,968.00 | 0 |
| 01:53 PM | $2,971.36 | Up $0.00 | $2,971.37 | $2,968.00 | 0 |
| 01:50 PM | $2,974.49 | Up $9.49 | $2,974.49 | $2,974.49 | 100 |
| 01:50 PM | $2,974.49 | Up $0.00 | $2,974.49 | $2,974.49 | 0 |
| 01:50 PM | $2,974.49 | Up $0.00 | $2,974.49 | $2,974.49 | 0 |
| 01:46 PM | $2,965.00 | Down $ -2.00 | $2,966.76 | $2,965.00 | 300 |
| 01:46 PM | $2,965.00 | Up $0.00 | $2,966.76 | $2,965.00 | 0 |
| 01:46 PM | $2,965.00 | Up $0.00 | $2,966.76 | $2,965.00 | 0 |
| 01:46 PM | $2,965.00 | Up $0.00 | $2,966.76 | $2,965.00 | 0 |
| 01:37 PM | $2,967.00 | Up $0.01 | $2,967.00 | $2,966.99 | 400 |
| 01:37 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,966.99 | 0 |
| 01:37 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,966.99 | 0 |
| 01:37 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,966.99 | 0 |
| 01:37 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,966.99 | 0 |
| 01:37 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,966.99 | 0 |
| 01:37 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,966.99 | 0 |
| 01:37 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,966.99 | 0 |
| 01:37 PM | $2,967.00 | Up $0.00 | $2,967.00 | $2,966.99 | 0 |
| 01:33 PM | $2,966.99 | Up $6.99 | $2,966.99 | $2,966.99 | 100 |
| 01:33 PM | $2,966.99 | Up $0.00 | $2,966.99 | $2,966.99 | 0 |
| 01:33 PM | $2,966.99 | Up $0.00 | $2,966.99 | $2,966.99 | 0 |
| 01:33 PM | $2,966.99 | Up $0.00 | $2,966.99 | $2,966.99 | 0 |
| 01:29 PM | $2,960.00 | Up $5.00 | $2,960.00 | $2,959.68 | 300 |
| 01:29 PM | $2,960.00 | Up $0.00 | $2,960.00 | $2,959.68 | 0 |
| 01:29 PM | $2,960.00 | Up $0.00 | $2,960.00 | $2,959.68 | 0 |
| 01:29 PM | $2,960.00 | Up $0.00 | $2,960.00 | $2,959.68 | 0 |
| 01:17 PM | $2,955.00 | Down $ -14.80 | $2,955.00 | $2,955.00 | 200 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:17 PM | $2,955.00 | Up $0.00 | $2,955.00 | $2,955.00 | 0 |
| 01:14 PM | $2,969.80 | Up $0.15 | $2,972.00 | $2,969.80 | 200 |
| 01:14 PM | $2,969.80 | Up $0.00 | $2,972.00 | $2,969.80 | 0 |
| 01:14 PM | $2,969.80 | Up $0.00 | $2,972.00 | $2,969.80 | 0 |
| 01:12 PM | $2,969.65 | Down $ -0.75 | $2,970.84 | $2,969.65 | 300 |
| 01:12 PM | $2,969.65 | Up $0.00 | $2,970.84 | $2,969.65 | 0 |
| 01:11 PM | $2,970.40 | Up $8.48 | $2,970.40 | $2,963.72 | 700 |
| 01:10 PM | $2,961.92 | Down $ -3.58 | $2,961.92 | $2,961.92 | 100 |
| 01:07 PM | $2,965.50 | Up $15.33 | $2,965.50 | $2,961.99 | 500 |
| 01:07 PM | $2,965.50 | Up $0.00 | $2,965.50 | $2,961.99 | 0 |
| 01:07 PM | $2,965.50 | Up $0.00 | $2,965.50 | $2,961.99 | 0 |
| 12:50 PM | $2,950.17 | Up $3.32 | $2,950.17 | $2,949.97 | 300 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:50 PM | $2,950.17 | Up $0.00 | $2,950.17 | $2,949.97 | 0 |
| 12:49 PM | $2,946.85 | Up $1.85 | $2,946.85 | $2,946.85 | 100 |
| 12:48 PM | $2,945.00 | Down $ -3.15 | $2,945.00 | $2,945.00 | 200 |
| 12:46 PM | $2,948.15 | Down $ -0.72 | $2,948.15 | $2,948.15 | 200 |
| 12:46 PM | $2,948.15 | Up $0.00 | $2,948.15 | $2,948.15 | 0 |
| 12:44 PM | $2,948.87 | Down $ -4.13 | $2,950.01 | $2,948.87 | 300 |
| 12:44 PM | $2,948.87 | Up $0.00 | $2,950.01 | $2,948.87 | 0 |
| 12:37 PM | $2,953.00 | Down $ -0.45 | $2,953.00 | $2,953.00 | 100 |
| 12:37 PM | $2,953.00 | Up $0.00 | $2,953.00 | $2,953.00 | 0 |
| 12:37 PM | $2,953.00 | Up $0.00 | $2,953.00 | $2,953.00 | 0 |
| 12:37 PM | $2,953.00 | Up $0.00 | $2,953.00 | $2,953.00 | 0 |
| 12:37 PM | $2,953.00 | Up $0.00 | $2,953.00 | $2,953.00 | 0 |
| 12:37 PM | $2,953.00 | Up $0.00 | $2,953.00 | $2,953.00 | 0 |
| 12:37 PM | $2,953.00 | Up $0.00 | $2,953.00 | $2,953.00 | 0 |
| 12:36 PM | $2,953.45 | Down $ -1.25 | $2,954.55 | $2,953.45 | 200 |
| 12:34 PM | $2,954.70 | Up $5.00 | $2,954.70 | $2,953.29 | 400 |
| 12:34 PM | $2,954.70 | Up $0.00 | $2,954.70 | $2,953.29 | 0 |
| 12:16 PM | $2,949.70 | Up $2.67 | $2,949.70 | $2,949.70 | 100 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:16 PM | $2,949.70 | Up $0.00 | $2,949.70 | $2,949.70 | 0 |
| 12:15 PM | $2,947.03 | Up $0.40 | $2,947.03 | $2,946.83 | 500 |
| 12:14 PM | $2,946.63 | Down $ -0.32 | $2,946.63 | $2,946.63 | 100 |
| 12:12 PM | $2,946.95 | Up $13.31 | $2,946.95 | $2,935.10 | 900 |
| 12:12 PM | $2,946.95 | Up $0.00 | $2,946.95 | $2,935.10 | 0 |
| 12:11 PM | $2,933.64 | Up $6.91 | $2,933.64 | $2,929.53 | 700 |
| 12:06 PM | $2,926.73 | Up $5.73 | $2,926.73 | $2,925.82 | 400 |
| 12:06 PM | $2,926.73 | Up $0.00 | $2,926.73 | $2,925.82 | 0 |
| 12:06 PM | $2,926.73 | Up $0.00 | $2,926.73 | $2,925.82 | 0 |
| 12:06 PM | $2,926.73 | Up $0.00 | $2,926.73 | $2,925.82 | 0 |
| 12:06 PM | $2,926.73 | Up $0.00 | $2,926.73 | $2,925.82 | 0 |
| 12:05 PM | $2,921.00 | Down $ -3.01 | $2,921.00 | $2,921.00 | 100 |
| 12:02 PM | $2,924.01 | Down $ -4.70 | $2,925.01 | $2,924.01 | 300 |
| 12:02 PM | $2,924.01 | Up $0.00 | $2,925.01 | $2,924.01 | 0 |
| 12:02 PM | $2,924.01 | Up $0.00 | $2,925.01 | $2,924.01 | 0 |
| 12:01 PM | $2,928.71 | Down $ -4.29 | $2,928.71 | $2,928.71 | 100 |
| 12:00 PM | $2,933.00 | Down $ -2.20 | $2,933.20 | $2,933.00 | 400 |
| 11:59 AM | $2,935.21 | Up $2.70 | $2,935.21 | $2,930.00 | 300 |
| 11:58 AM | $2,932.50 | Up $0.43 | $2,932.50 | $2,931.10 | 400 |
| 11:56 AM | $2,932.07 | Down $ -0.67 | $2,937.41 | $2,932.07 | 800 |
| 11:56 AM | $2,932.07 | Up $0.00 | $2,937.41 | $2,932.07 | 0 |
| 11:54 AM | $2,932.74 | Up $2.91 | $2,932.74 | $2,931.99 | 600 |
| 11:54 AM | $2,932.74 | Up $0.00 | $2,932.74 | $2,931.99 | 0 |
| 11:36 AM | $2,929.83 | Down $ -11.96 | $2,935.30 | $2,929.83 | 400 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:36 AM | $2,929.83 | Up $0.00 | $2,935.30 | $2,929.83 | 0 |
| 11:35 AM | $2,941.79 | Up $13.05 | $2,945.05 | $2,927.82 | 2,300 |
| 11:34 AM | $2,928.74 | Up $0.73 | $2,928.74 | $2,925.87 | 500 |
| 11:29 AM | $2,928.01 | Down $ -2.04 | $2,928.01 | $2,927.80 | 200 |
| 11:29 AM | $2,928.01 | Up $0.00 | $2,928.01 | $2,927.80 | 0 |
| 11:29 AM | $2,928.01 | Up $0.00 | $2,928.01 | $2,927.80 | 0 |
| 11:29 AM | $2,928.01 | Up $0.00 | $2,928.01 | $2,927.80 | 0 |
| 11:29 AM | $2,928.01 | Up $0.00 | $2,928.01 | $2,927.80 | 0 |
| 11:19 AM | $2,930.05 | Up $3.05 | $2,930.05 | $2,921.32 | 1,100 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:19 AM | $2,930.05 | Up $0.00 | $2,930.05 | $2,921.32 | 0 |
| 11:17 AM | $2,927.00 | Down $ -6.98 | $2,927.01 | $2,927.00 | 300 |
| 11:17 AM | $2,927.00 | Up $0.00 | $2,927.01 | $2,927.00 | 0 |
| 11:14 AM | $2,933.98 | Down $ -9.59 | $2,941.26 | $2,933.98 | 800 |
| 11:14 AM | $2,933.98 | Up $0.00 | $2,941.26 | $2,933.98 | 0 |
| 11:14 AM | $2,933.98 | Up $0.00 | $2,941.26 | $2,933.98 | 0 |
| 11:13 AM | $2,943.57 | Down $ -1.34 | $2,943.57 | $2,943.57 | 100 |
| 11:12 AM | $2,944.90 | Up $4.09 | $2,944.90 | $2,944.90 | 100 |
| 11:08 AM | $2,940.81 | Down $ -6.67 | $2,945.00 | $2,940.40 | 400 |
| 11:08 AM | $2,940.81 | Up $0.00 | $2,945.00 | $2,940.40 | 0 |
| 11:08 AM | $2,940.81 | Up $0.00 | $2,945.00 | $2,940.40 | 0 |
| 11:08 AM | $2,940.81 | Up $0.00 | $2,945.00 | $2,940.40 | 0 |
| 11:06 AM | $2,947.48 | Down $ -0.03 | $2,947.48 | $2,940.01 | 500 |
| 11:06 AM | $2,947.48 | Up $0.00 | $2,947.48 | $2,940.01 | 0 |
| 11:04 AM | $2,947.51 | Up $17.36 | $2,947.51 | $2,940.00 | 200 |
| 11:04 AM | $2,947.51 | Up $0.00 | $2,947.51 | $2,940.00 | 0 |
| 10:48 AM | $2,930.15 | Down $ -9.34 | $2,938.00 | $2,930.15 | 200 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:48 AM | $2,930.15 | Up $0.00 | $2,938.00 | $2,930.15 | 0 |
| 10:43 AM | $2,939.49 | Up $0.74 | $2,939.49 | $2,939.49 | 100 |
| 10:43 AM | $2,939.49 | Up $0.00 | $2,939.49 | $2,939.49 | 0 |
| 10:43 AM | $2,939.49 | Up $0.00 | $2,939.49 | $2,939.49 | 0 |
| 10:43 AM | $2,939.49 | Up $0.00 | $2,939.49 | $2,939.49 | 0 |
| 10:43 AM | $2,939.49 | Up $0.00 | $2,939.49 | $2,939.49 | 0 |
| 10:37 AM | $2,938.75 | Up $11.12 | $2,965.00 | $2,930.91 | 500 |
| 10:37 AM | $2,938.75 | Up $0.00 | $2,965.00 | $2,930.91 | 0 |
| 10:37 AM | $2,938.75 | Up $0.00 | $2,965.00 | $2,930.91 | 0 |
| 10:37 AM | $2,938.75 | Up $0.00 | $2,965.00 | $2,930.91 | 0 |
| 10:37 AM | $2,938.75 | Up $0.00 | $2,965.00 | $2,930.91 | 0 |
| 10:37 AM | $2,938.75 | Up $0.00 | $2,965.00 | $2,930.91 | 0 |
| 10:36 AM | $2,927.63 | Up $0.20 | $2,927.63 | $2,927.63 | 100 |
| 10:30 AM | $2,927.43 | Up $0.68 | $2,927.43 | $2,927.43 | 100 |
| 10:30 AM | $2,927.43 | Up $0.00 | $2,927.43 | $2,927.43 | 0 |
| 10:30 AM | $2,927.43 | Up $0.00 | $2,927.43 | $2,927.43 | 0 |
| 10:30 AM | $2,927.43 | Up $0.00 | $2,927.43 | $2,927.43 | 0 |
| 10:30 AM | $2,927.43 | Up $0.00 | $2,927.43 | $2,927.43 | 0 |
| 10:30 AM | $2,927.43 | Up $0.00 | $2,927.43 | $2,927.43 | 0 |
| 10:26 AM | $2,926.75 | Up $0.01 | $2,926.75 | $2,926.75 | 100 |
| 10:26 AM | $2,926.75 | Up $0.00 | $2,926.75 | $2,926.75 | 0 |
| 10:26 AM | $2,926.75 | Up $0.00 | $2,926.75 | $2,926.75 | 0 |
| 10:26 AM | $2,926.75 | Up $0.00 | $2,926.75 | $2,926.75 | 0 |
| 10:24 AM | $2,926.74 | Up $8.35 | $2,926.74 | $2,925.65 | 200 |
| 10:24 AM | $2,926.74 | Up $0.00 | $2,926.74 | $2,925.65 | 0 |
| 10:19 AM | $2,918.39 | Up $7.18 | $2,918.40 | $2,918.39 | 200 |
| 10:19 AM | $2,918.39 | Up $0.00 | $2,918.40 | $2,918.39 | 0 |
| 10:19 AM | $2,918.39 | Up $0.00 | $2,918.40 | $2,918.39 | 0 |
| 10:19 AM | $2,918.39 | Up $0.00 | $2,918.40 | $2,918.39 | 0 |
| 10:19 AM | $2,918.39 | Up $0.00 | $2,918.40 | $2,918.39 | 0 |
| 10:16 AM | $2,911.21 | Up $1.20 | $2,911.21 | $2,911.21 | 100 |
| 10:16 AM | $2,911.21 | Up $0.00 | $2,911.21 | $2,911.21 | 0 |
| 10:16 AM | $2,911.21 | Up $0.00 | $2,911.21 | $2,911.21 | 0 |
| 10:13 AM | $2,910.01 | Down $ -10.19 | $2,912.60 | $2,910.01 | 400 |
| 10:13 AM | $2,910.01 | Up $0.00 | $2,912.60 | $2,910.01 | 0 |
| 10:13 AM | $2,910.01 | Up $0.00 | $2,912.60 | $2,910.01 | 0 |
| 10:05 AM | $2,920.20 | Up $11.20 | $2,920.41 | $2,915.00 | 800 |
| 10:05 AM | $2,920.20 | Up $0.00 | $2,920.41 | $2,915.00 | 0 |
| 10:05 AM | $2,920.20 | Up $0.00 | $2,920.41 | $2,915.00 | 0 |
| 10:05 AM | $2,920.20 | Up $0.00 | $2,920.41 | $2,915.00 | 0 |
| 10:05 AM | $2,920.20 | Up $0.00 | $2,920.41 | $2,915.00 | 0 |
| 10:05 AM | $2,920.20 | Up $0.00 | $2,920.41 | $2,915.00 | 0 |
| 10:05 AM | $2,920.20 | Up $0.00 | $2,920.41 | $2,915.00 | 0 |
| 10:05 AM | $2,920.20 | Up $0.00 | $2,920.41 | $2,915.00 | 0 |
| 09:58 AM | $2,909.00 | Up $9.00 | $2,909.00 | $2,909.00 | 100 |
| 09:58 AM | $2,909.00 | Up $0.00 | $2,909.00 | $2,909.00 | 0 |
| 09:58 AM | $2,909.00 | Up $0.00 | $2,909.00 | $2,909.00 | 0 |
| 09:58 AM | $2,909.00 | Up $0.00 | $2,909.00 | $2,909.00 | 0 |
| 09:58 AM | $2,909.00 | Up $0.00 | $2,909.00 | $2,909.00 | 0 |
| 09:58 AM | $2,909.00 | Up $0.00 | $2,909.00 | $2,909.00 | 0 |
| 09:58 AM | $2,909.00 | Up $0.00 | $2,909.00 | $2,909.00 | 0 |
| 09:55 AM | $2,900.00 | Down $ -6.02 | $2,900.00 | $2,900.00 | 100 |
| 09:55 AM | $2,900.00 | Up $0.00 | $2,900.00 | $2,900.00 | 0 |
| 09:55 AM | $2,900.00 | Up $0.00 | $2,900.00 | $2,900.00 | 0 |
| 09:54 AM | $2,906.02 | Down $ -15.20 | $2,926.01 | $2,906.02 | 300 |
| 09:52 AM | $2,921.22 | Down $ -19.27 | $2,921.22 | $2,921.22 | 100 |
| 09:52 AM | $2,921.22 | Up $0.00 | $2,921.22 | $2,921.22 | 0 |
| 09:51 AM | $2,940.49 | Up $11.59 | $2,940.49 | $2,940.49 | 100 |
| 09:43 AM | $2,928.90 | Up $28.90 | $2,999.97 | $2,928.90 | 900 |
| 09:43 AM | $2,928.90 | Up $0.00 | $2,999.97 | $2,928.90 | 0 |
| 09:43 AM | $2,928.90 | Up $0.00 | $2,999.97 | $2,928.90 | 0 |
| 09:43 AM | $2,928.90 | Up $0.00 | $2,999.97 | $2,928.90 | 0 |
| 09:43 AM | $2,928.90 | Up $0.00 | $2,999.97 | $2,928.90 | 0 |
| 09:43 AM | $2,928.90 | Up $0.00 | $2,999.97 | $2,928.90 | 0 |
| 09:43 AM | $2,928.90 | Up $0.00 | $2,999.97 | $2,928.90 | 0 |
| 09:43 AM | $2,928.90 | Up $0.00 | $2,999.97 | $2,928.90 | 0 |
| 09:40 AM | $2,900.00 | Up $0.99 | $2,906.37 | $2,896.00 | 1,300 |
| 09:40 AM | $2,900.00 | Up $0.00 | $2,906.37 | $2,896.00 | 0 |
| 09:40 AM | $2,900.00 | Up $0.00 | $2,906.37 | $2,896.00 | 0 |
| 09:37 AM | $2,899.01 | Up $32.48 | $2,899.84 | $2,880.88 | 500 |
| 09:37 AM | $2,899.01 | Up $0.00 | $2,899.84 | $2,880.88 | 0 |
| 09:37 AM | $2,899.01 | Up $0.00 | $2,899.84 | $2,880.88 | 0 |
| 09:36 AM | $2,866.53 | Up $44.37 | $2,866.53 | $2,866.53 | 200 |
| 09:30 AM | $2,822.16 | Down $ -79.40 | $2,822.16 | $2,822.16 | 200 |
| 09:30 AM | $2,822.16 | Up $0.00 | $2,822.16 | $2,822.16 | 0 |
| 09:30 AM | $2,822.16 | Up $0.00 | $2,822.16 | $2,822.16 | 0 |
| 09:30 AM | $2,822.16 | Up $0.00 | $2,822.16 | $2,822.16 | 0 |
| 09:30 AM | $2,822.16 | Up $0.00 | $2,822.16 | $2,822.16 | 0 |
| 09:30 AM | $2,822.16 | Up $0.00 | $2,822.16 | $2,822.16 | 0 |
| Previous close | $2,901.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $2,969.32 | $2,933.20 | $2,989.14 | $2,921.00 | 57,600 |
| 04/06/2026 | $2,901.56 | $2,890.18 | $2,917.87 | $2,865.44 | 42,400 |
| 03/06/2026 | $2,750.25 | $2,839.98 | $2,849.20 | $2,749.99 | 78,500 |
| 02/06/2026 | $2,885.04 | $2,912.26 | $2,924.92 | $2,876.51 | 43,400 |
| 01/06/2026 | $2,931.96 | $3,033.70 | $3,035.02 | $2,922.18 | 45,400 |
| 29/05/2026 | $2,822.83 | $2,848.71 | $2,870.00 | $2,815.42 | 65,500 |
| 28/05/2026 | $2,752.39 | $2,715.01 | $2,780.00 | $2,706.00 | 24,700 |
| 27/05/2026 | $2,647.00 | $2,666.56 | $2,681.76 | $2,633.81 | 29,500 |
| 26/05/2026 | $2,684.28 | $2,664.00 | $2,698.77 | $2,664.00 | 32,400 |
| 25/05/2026 | $2,772.98 | $2,799.47 | $2,799.47 | $2,753.61 | 8,900 |
| 22/05/2026 | $2,721.48 | $2,746.19 | $2,747.08 | $2,719.39 | 28,600 |
| 21/05/2026 | $2,709.83 | $2,684.31 | $2,740.49 | $2,662.81 | 24,400 |
| 20/05/2026 | $2,715.00 | $2,735.15 | $2,771.79 | $2,711.94 | 42,400 |
| 19/05/2026 | $2,729.71 | $2,847.86 | $2,864.73 | $2,720.71 | 80,200 |
| 15/05/2026 | $2,612.34 | $2,614.64 | $2,635.13 | $2,602.65 | 31,700 |
| 14/05/2026 | $2,533.15 | $2,561.49 | $2,572.50 | $2,520.57 | 37,300 |
| 13/05/2026 | $2,467.53 | $2,410.00 | $2,471.28 | $2,402.50 | 35,600 |
| 12/05/2026 | $2,405.00 | $2,386.29 | $2,411.45 | $2,366.84 | 38,900 |
| 11/05/2026 | $2,414.31 | $2,453.84 | $2,455.00 | $2,402.40 | 35,700 |
| 08/05/2026 | $2,571.61 | $2,545.40 | $2,579.37 | $2,524.59 | 34,900 |
| 07/05/2026 | $2,565.73 | $2,601.21 | $2,601.21 | $2,533.00 | 29,500 |
| 06/05/2026 | $2,400.40 | $2,415.18 | $2,432.84 | $2,387.67 | 50,000 |
| 05/05/2026 | $2,464.54 | $2,420.98 | $2,469.20 | $2,400.38 | 21,600 |
| 04/05/2026 | $2,470.95 | $2,486.93 | $2,495.16 | $2,457.16 | 29,500 |
| 01/05/2026 | $2,441.95 | $2,511.75 | $2,512.85 | $2,436.48 | 27,700 |
| 30/04/2026 | $2,473.89 | $2,415.27 | $2,480.95 | $2,415.15 | 29,100 |
| 29/04/2026 | $2,444.36 | $2,405.00 | $2,448.39 | $2,398.81 | 20,800 |
| 28/04/2026 | $2,434.99 | $2,424.73 | $2,459.46 | $2,415.00 | 24,100 |
| 27/04/2026 | $2,441.20 | $2,450.78 | $2,461.23 | $2,431.79 | 27,600 |
| 24/04/2026 | $2,410.80 | $2,380.46 | $2,416.62 | $2,364.25 | 29,400 |
Graphs are not available, please refer to the detailed table