Find a quote
CONSTELLATION SOFTWARE INC.
4,973.24 Down -19.96 (-0.40 %)
Delayed : 2025/07/03 04:00:09
- Previous close $4,993.20
- Opening $5,037.99
- Today High $5,038.00
- Today Low $4,898.30
- Price Bid $4,725.00
- Price Ask $4,725.00
- 52 Weeks High $5,300.00
- 52 Weeks Low $3,920.00
- Size Bid 2
- Size Ask 1
- Volume 38,537
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,973.24 | Down $ -5.06 | $4,973.24 | $4,973.24 | 12,900 |
| 03:59 PM | $4,978.30 | Up $2.88 | $4,978.41 | $4,965.73 | 800 |
| 03:58 PM | $4,975.42 | Down $ -4.02 | $4,979.45 | $4,974.69 | 800 |
| 03:57 PM | $4,979.44 | Up $3.84 | $4,979.44 | $4,976.73 | 200 |
| 03:56 PM | $4,975.60 | Up $0.54 | $4,975.60 | $4,975.60 | 100 |
| 03:55 PM | $4,975.07 | Up $1.59 | $4,975.07 | $4,975.07 | 100 |
| 03:54 PM | $4,973.48 | Down $ -0.01 | $4,973.48 | $4,973.48 | 100 |
| 03:53 PM | $4,973.49 | Up $3.45 | $4,973.49 | $4,973.49 | 300 |
| 03:52 PM | $4,970.04 | Down $ -0.45 | $4,972.00 | $4,970.04 | 200 |
| 03:51 PM | $4,970.49 | Down $ -3.41 | $4,970.49 | $4,970.49 | 100 |
| 03:50 PM | $4,973.90 | Up $16.88 | $4,973.90 | $4,962.47 | 1,200 |
| 03:49 PM | $4,957.02 | Down $ -2.98 | $4,957.02 | $4,957.02 | 100 |
| 03:47 PM | $4,960.00 | Down $ -3.93 | $4,960.48 | $4,960.00 | 200 |
| 03:47 PM | $4,960.00 | Up $0.00 | $4,960.48 | $4,960.00 | 0 |
| 03:46 PM | $4,963.93 | Up $0.00 | $4,963.93 | $4,963.93 | 100 |
| 03:45 PM | $4,963.93 | Up $0.78 | $4,963.93 | $4,963.93 | 100 |
| 03:44 PM | $4,963.15 | Down $ -3.87 | $4,963.15 | $4,963.15 | 100 |
| 03:40 PM | $4,967.02 | Down $ -2.98 | $4,967.02 | $4,967.02 | 300 |
| 03:40 PM | $4,967.02 | Up $0.00 | $4,967.02 | $4,967.02 | 0 |
| 03:40 PM | $4,967.02 | Up $0.00 | $4,967.02 | $4,967.02 | 0 |
| 03:40 PM | $4,967.02 | Up $0.00 | $4,967.02 | $4,967.02 | 0 |
| 03:36 PM | $4,970.00 | Up $0.00 | $4,971.95 | $4,970.00 | 400 |
| 03:36 PM | $4,970.00 | Up $0.00 | $4,971.95 | $4,970.00 | 0 |
| 03:36 PM | $4,970.00 | Up $0.00 | $4,971.95 | $4,970.00 | 0 |
| 03:36 PM | $4,970.00 | Up $0.00 | $4,971.95 | $4,970.00 | 0 |
| 03:32 PM | $4,970.00 | Up $0.01 | $4,970.00 | $4,969.99 | 200 |
| 03:32 PM | $4,970.00 | Up $0.00 | $4,970.00 | $4,969.99 | 0 |
| 03:32 PM | $4,970.00 | Up $0.00 | $4,970.00 | $4,969.99 | 0 |
| 03:32 PM | $4,970.00 | Up $0.00 | $4,970.00 | $4,969.99 | 0 |
| 03:29 PM | $4,969.99 | Up $11.49 | $4,969.99 | $4,963.15 | 400 |
| 03:29 PM | $4,969.99 | Up $0.00 | $4,969.99 | $4,963.15 | 0 |
| 03:29 PM | $4,969.99 | Up $0.00 | $4,969.99 | $4,963.15 | 0 |
| 03:28 PM | $4,958.50 | Down $ -7.50 | $4,958.50 | $4,958.50 | 100 |
| 03:26 PM | $4,966.00 | Up $5.98 | $4,966.00 | $4,966.00 | 100 |
| 03:26 PM | $4,966.00 | Up $0.00 | $4,966.00 | $4,966.00 | 0 |
| 03:25 PM | $4,960.02 | Up $0.41 | $4,960.02 | $4,960.02 | 100 |
| 03:21 PM | $4,959.61 | Down $ -7.47 | $4,959.61 | $4,959.61 | 100 |
| 03:21 PM | $4,959.61 | Up $0.00 | $4,959.61 | $4,959.61 | 0 |
| 03:21 PM | $4,959.61 | Up $0.00 | $4,959.61 | $4,959.61 | 0 |
| 03:21 PM | $4,959.61 | Up $0.00 | $4,959.61 | $4,959.61 | 0 |
| 03:20 PM | $4,967.08 | Up $1.53 | $4,967.08 | $4,962.56 | 400 |
| 03:14 PM | $4,965.55 | Up $5.95 | $4,965.55 | $4,965.55 | 100 |
| 03:14 PM | $4,965.55 | Up $0.00 | $4,965.55 | $4,965.55 | 0 |
| 03:14 PM | $4,965.55 | Up $0.00 | $4,965.55 | $4,965.55 | 0 |
| 03:14 PM | $4,965.55 | Up $0.00 | $4,965.55 | $4,965.55 | 0 |
| 03:14 PM | $4,965.55 | Up $0.00 | $4,965.55 | $4,965.55 | 0 |
| 03:14 PM | $4,965.55 | Up $0.00 | $4,965.55 | $4,965.55 | 0 |
| 03:12 PM | $4,959.60 | Up $2.95 | $4,959.60 | $4,959.60 | 200 |
| 03:12 PM | $4,959.60 | Up $0.00 | $4,959.60 | $4,959.60 | 0 |
| 03:11 PM | $4,956.65 | Up $5.65 | $4,956.65 | $4,956.65 | 100 |
| 03:01 PM | $4,951.00 | Up $6.51 | $4,951.00 | $4,951.00 | 100 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 03:01 PM | $4,951.00 | Up $0.00 | $4,951.00 | $4,951.00 | 0 |
| 02:54 PM | $4,944.49 | Down $ -5.51 | $4,945.90 | $4,944.49 | 500 |
| 02:54 PM | $4,944.49 | Up $0.00 | $4,945.90 | $4,944.49 | 0 |
| 02:54 PM | $4,944.49 | Up $0.00 | $4,945.90 | $4,944.49 | 0 |
| 02:54 PM | $4,944.49 | Up $0.00 | $4,945.90 | $4,944.49 | 0 |
| 02:54 PM | $4,944.49 | Up $0.00 | $4,945.90 | $4,944.49 | 0 |
| 02:54 PM | $4,944.49 | Up $0.00 | $4,945.90 | $4,944.49 | 0 |
| 02:54 PM | $4,944.49 | Up $0.00 | $4,945.90 | $4,944.49 | 0 |
| 02:49 PM | $4,950.00 | Up $22.45 | $4,950.00 | $4,950.00 | 100 |
| 02:49 PM | $4,950.00 | Up $0.00 | $4,950.00 | $4,950.00 | 0 |
| 02:49 PM | $4,950.00 | Up $0.00 | $4,950.00 | $4,950.00 | 0 |
| 02:49 PM | $4,950.00 | Up $0.00 | $4,950.00 | $4,950.00 | 0 |
| 02:49 PM | $4,950.00 | Up $0.00 | $4,950.00 | $4,950.00 | 0 |
| 02:44 PM | $4,927.55 | Up $1.07 | $4,927.55 | $4,927.55 | 400 |
| 02:44 PM | $4,927.55 | Up $0.00 | $4,927.55 | $4,927.55 | 0 |
| 02:44 PM | $4,927.55 | Up $0.00 | $4,927.55 | $4,927.55 | 0 |
| 02:44 PM | $4,927.55 | Up $0.00 | $4,927.55 | $4,927.55 | 0 |
| 02:44 PM | $4,927.55 | Up $0.00 | $4,927.55 | $4,927.55 | 0 |
| 02:39 PM | $4,926.48 | Down $ -0.31 | $4,926.48 | $4,923.07 | 200 |
| 02:39 PM | $4,926.48 | Up $0.00 | $4,926.48 | $4,923.07 | 0 |
| 02:39 PM | $4,926.48 | Up $0.00 | $4,926.48 | $4,923.07 | 0 |
| 02:39 PM | $4,926.48 | Up $0.00 | $4,926.48 | $4,923.07 | 0 |
| 02:39 PM | $4,926.48 | Up $0.00 | $4,926.48 | $4,923.07 | 0 |
| 02:32 PM | $4,926.79 | Up $2.03 | $4,926.79 | $4,926.79 | 100 |
| 02:32 PM | $4,926.79 | Up $0.00 | $4,926.79 | $4,926.79 | 0 |
| 02:32 PM | $4,926.79 | Up $0.00 | $4,926.79 | $4,926.79 | 0 |
| 02:32 PM | $4,926.79 | Up $0.00 | $4,926.79 | $4,926.79 | 0 |
| 02:32 PM | $4,926.79 | Up $0.00 | $4,926.79 | $4,926.79 | 0 |
| 02:32 PM | $4,926.79 | Up $0.00 | $4,926.79 | $4,926.79 | 0 |
| 02:32 PM | $4,926.79 | Up $0.00 | $4,926.79 | $4,926.79 | 0 |
| 02:03 PM | $4,924.76 | Up $4.71 | $4,924.76 | $4,924.76 | 100 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 02:03 PM | $4,924.76 | Up $0.00 | $4,924.76 | $4,924.76 | 0 |
| 01:38 PM | $4,920.05 | Up $1.58 | $4,920.05 | $4,920.05 | 400 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:38 PM | $4,920.05 | Up $0.00 | $4,920.05 | $4,920.05 | 0 |
| 01:27 PM | $4,918.47 | Up $4.15 | $4,918.47 | $4,918.47 | 100 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:27 PM | $4,918.47 | Up $0.00 | $4,918.47 | $4,918.47 | 0 |
| 01:23 PM | $4,914.32 | Up $16.02 | $4,914.32 | $4,914.32 | 100 |
| 01:23 PM | $4,914.32 | Up $0.00 | $4,914.32 | $4,914.32 | 0 |
| 01:23 PM | $4,914.32 | Up $0.00 | $4,914.32 | $4,914.32 | 0 |
| 01:23 PM | $4,914.32 | Up $0.00 | $4,914.32 | $4,914.32 | 0 |
| 01:10 PM | $4,898.30 | Down $ -21.70 | $4,898.30 | $4,898.30 | 100 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:10 PM | $4,898.30 | Up $0.00 | $4,898.30 | $4,898.30 | 0 |
| 01:09 PM | $4,920.00 | Down $ -7.03 | $4,920.00 | $4,920.00 | 100 |
| 12:58 PM | $4,927.03 | Down $ -4.87 | $4,927.03 | $4,927.03 | 100 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:58 PM | $4,927.03 | Up $0.00 | $4,927.03 | $4,927.03 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 300 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:33 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:28 PM | $4,931.90 | Down $ -5.40 | $4,931.90 | $4,931.90 | 100 |
| 12:28 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:28 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:28 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:28 PM | $4,931.90 | Up $0.00 | $4,931.90 | $4,931.90 | 0 |
| 12:02 PM | $4,937.30 | Up $2.00 | $4,937.30 | $4,937.30 | 100 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 12:02 PM | $4,937.30 | Up $0.00 | $4,937.30 | $4,937.30 | 0 |
| 11:58 AM | $4,935.30 | Down $ -2.32 | $4,935.30 | $4,935.30 | 100 |
| 11:58 AM | $4,935.30 | Up $0.00 | $4,935.30 | $4,935.30 | 0 |
| 11:58 AM | $4,935.30 | Up $0.00 | $4,935.30 | $4,935.30 | 0 |
| 11:58 AM | $4,935.30 | Up $0.00 | $4,935.30 | $4,935.30 | 0 |
| 11:53 AM | $4,937.62 | Down $ -13.99 | $4,937.62 | $4,937.62 | 100 |
| 11:53 AM | $4,937.62 | Up $0.00 | $4,937.62 | $4,937.62 | 0 |
| 11:53 AM | $4,937.62 | Up $0.00 | $4,937.62 | $4,937.62 | 0 |
| 11:53 AM | $4,937.62 | Up $0.00 | $4,937.62 | $4,937.62 | 0 |
| 11:53 AM | $4,937.62 | Up $0.00 | $4,937.62 | $4,937.62 | 0 |
| 11:46 AM | $4,951.62 | Up $3.63 | $4,951.62 | $4,951.62 | 100 |
| 11:46 AM | $4,951.62 | Up $0.00 | $4,951.62 | $4,951.62 | 0 |
| 11:46 AM | $4,951.62 | Up $0.00 | $4,951.62 | $4,951.62 | 0 |
| 11:46 AM | $4,951.62 | Up $0.00 | $4,951.62 | $4,951.62 | 0 |
| 11:46 AM | $4,951.62 | Up $0.00 | $4,951.62 | $4,951.62 | 0 |
| 11:46 AM | $4,951.62 | Up $0.00 | $4,951.62 | $4,951.62 | 0 |
| 11:46 AM | $4,951.62 | Up $0.00 | $4,951.62 | $4,951.62 | 0 |
| 11:39 AM | $4,947.99 | Up $19.24 | $4,947.99 | $4,947.98 | 600 |
| 11:39 AM | $4,947.99 | Up $0.00 | $4,947.99 | $4,947.98 | 0 |
| 11:39 AM | $4,947.99 | Up $0.00 | $4,947.99 | $4,947.98 | 0 |
| 11:39 AM | $4,947.99 | Up $0.00 | $4,947.99 | $4,947.98 | 0 |
| 11:39 AM | $4,947.99 | Up $0.00 | $4,947.99 | $4,947.98 | 0 |
| 11:39 AM | $4,947.99 | Up $0.00 | $4,947.99 | $4,947.98 | 0 |
| 11:39 AM | $4,947.99 | Up $0.00 | $4,947.99 | $4,947.98 | 0 |
| 11:38 AM | $4,928.75 | Down $ -19.24 | $4,947.99 | $4,902.50 | 400 |
| 11:37 AM | $4,947.99 | Down $ -2.01 | $4,947.99 | $4,947.70 | 500 |
| 11:35 AM | $4,950.00 | Down $ -6.85 | $4,950.00 | $4,950.00 | 100 |
| 11:35 AM | $4,950.00 | Up $0.00 | $4,950.00 | $4,950.00 | 0 |
| 11:31 AM | $4,956.85 | Down $ -2.66 | $4,956.85 | $4,956.85 | 200 |
| 11:31 AM | $4,956.85 | Up $0.00 | $4,956.85 | $4,956.85 | 0 |
| 11:31 AM | $4,956.85 | Up $0.00 | $4,956.85 | $4,956.85 | 0 |
| 11:31 AM | $4,956.85 | Up $0.00 | $4,956.85 | $4,956.85 | 0 |
| 11:29 AM | $4,959.51 | Down $ -4.49 | $4,959.51 | $4,959.51 | 100 |
| 11:29 AM | $4,959.51 | Up $0.00 | $4,959.51 | $4,959.51 | 0 |
| 11:12 AM | $4,964.00 | Down $ -7.04 | $4,964.00 | $4,964.00 | 100 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:12 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 11:01 AM | $4,971.04 | Down $ -0.75 | $4,971.04 | $4,966.91 | 400 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:01 AM | $4,971.04 | Up $0.00 | $4,971.04 | $4,966.91 | 0 |
| 11:00 AM | $4,971.79 | Up $7.79 | $4,971.79 | $4,971.79 | 100 |
| 10:55 AM | $4,964.00 | Down $ -7.49 | $4,964.00 | $4,964.00 | 100 |
| 10:55 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 10:55 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 10:55 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 10:55 AM | $4,964.00 | Up $0.00 | $4,964.00 | $4,964.00 | 0 |
| 10:51 AM | $4,971.49 | Up $2.49 | $4,971.49 | $4,971.49 | 100 |
| 10:51 AM | $4,971.49 | Up $0.00 | $4,971.49 | $4,971.49 | 0 |
| 10:51 AM | $4,971.49 | Up $0.00 | $4,971.49 | $4,971.49 | 0 |
| 10:51 AM | $4,971.49 | Up $0.00 | $4,971.49 | $4,971.49 | 0 |
| 10:47 AM | $4,969.00 | Up $5.00 | $4,969.00 | $4,968.00 | 400 |
| 10:47 AM | $4,969.00 | Up $0.00 | $4,969.00 | $4,968.00 | 0 |
| 10:47 AM | $4,969.00 | Up $0.00 | $4,969.00 | $4,968.00 | 0 |
| 10:47 AM | $4,969.00 | Up $0.00 | $4,969.00 | $4,968.00 | 0 |
| 10:46 AM | $4,964.00 | Down $ -7.90 | $4,967.57 | $4,964.00 | 500 |
| 10:44 AM | $4,971.91 | Up $0.30 | $4,971.91 | $4,971.91 | 100 |
| 10:44 AM | $4,971.91 | Up $0.00 | $4,971.91 | $4,971.91 | 0 |
| 10:36 AM | $4,971.61 | Up $7.20 | $4,971.61 | $4,971.61 | 100 |
| 10:36 AM | $4,971.61 | Up $0.00 | $4,971.61 | $4,971.61 | 0 |
| 10:36 AM | $4,971.61 | Up $0.00 | $4,971.61 | $4,971.61 | 0 |
| 10:36 AM | $4,971.61 | Up $0.00 | $4,971.61 | $4,971.61 | 0 |
| 10:36 AM | $4,971.61 | Up $0.00 | $4,971.61 | $4,971.61 | 0 |
| 10:36 AM | $4,971.61 | Up $0.00 | $4,971.61 | $4,971.61 | 0 |
| 10:36 AM | $4,971.61 | Up $0.00 | $4,971.61 | $4,971.61 | 0 |
| 10:36 AM | $4,971.61 | Up $0.00 | $4,971.61 | $4,971.61 | 0 |
| 10:32 AM | $4,964.40 | Up $2.80 | $4,964.40 | $4,963.90 | 300 |
| 10:32 AM | $4,964.40 | Up $0.00 | $4,964.40 | $4,963.90 | 0 |
| 10:32 AM | $4,964.40 | Up $0.00 | $4,964.40 | $4,963.90 | 0 |
| 10:32 AM | $4,964.40 | Up $0.00 | $4,964.40 | $4,963.90 | 0 |
| 10:18 AM | $4,961.60 | Up $0.95 | $4,961.60 | $4,961.60 | 100 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:18 AM | $4,961.60 | Up $0.00 | $4,961.60 | $4,961.60 | 0 |
| 10:13 AM | $4,960.65 | Down $ -0.05 | $4,960.65 | $4,956.10 | 400 |
| 10:13 AM | $4,960.65 | Up $0.00 | $4,960.65 | $4,956.10 | 0 |
| 10:13 AM | $4,960.65 | Up $0.00 | $4,960.65 | $4,956.10 | 0 |
| 10:13 AM | $4,960.65 | Up $0.00 | $4,960.65 | $4,956.10 | 0 |
| 10:13 AM | $4,960.65 | Up $0.00 | $4,960.65 | $4,956.10 | 0 |
| 09:56 AM | $4,960.70 | Up $10.70 | $4,960.70 | $4,960.70 | 100 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:56 AM | $4,960.70 | Up $0.00 | $4,960.70 | $4,960.70 | 0 |
| 09:53 AM | $4,950.00 | Down $ -17.78 | $4,962.00 | $4,950.00 | 200 |
| 09:53 AM | $4,950.00 | Up $0.00 | $4,962.00 | $4,950.00 | 0 |
| 09:53 AM | $4,950.00 | Up $0.00 | $4,962.00 | $4,950.00 | 0 |
| 09:51 AM | $4,967.78 | Up $12.76 | $4,967.78 | $4,967.78 | 100 |
| 09:51 AM | $4,967.78 | Up $0.00 | $4,967.78 | $4,967.78 | 0 |
| 09:47 AM | $4,955.02 | Down $ -1.84 | $4,955.02 | $4,955.02 | 100 |
| 09:47 AM | $4,955.02 | Up $0.00 | $4,955.02 | $4,955.02 | 0 |
| 09:47 AM | $4,955.02 | Up $0.00 | $4,955.02 | $4,955.02 | 0 |
| 09:47 AM | $4,955.02 | Up $0.00 | $4,955.02 | $4,955.02 | 0 |
| 09:46 AM | $4,956.85 | Down $ -7.09 | $4,956.85 | $4,956.85 | 300 |
| 09:45 AM | $4,963.94 | Up $26.25 | $4,963.94 | $4,963.94 | 100 |
| 09:44 AM | $4,937.69 | Down $ -37.31 | $4,937.69 | $4,937.69 | 100 |
| 09:42 AM | $4,975.00 | Down $ -5.00 | $4,980.00 | $4,975.00 | 300 |
| 09:42 AM | $4,975.00 | Up $0.00 | $4,980.00 | $4,975.00 | 0 |
| 09:41 AM | $4,980.00 | Down $ -6.20 | $4,982.48 | $4,980.00 | 400 |
| 09:40 AM | $4,986.20 | Down $ -15.05 | $4,986.20 | $4,986.20 | 100 |
| 09:35 AM | $5,001.25 | Down $ -5.31 | $5,001.25 | $5,001.25 | 100 |
| 09:35 AM | $5,001.25 | Up $0.00 | $5,001.25 | $5,001.25 | 0 |
| 09:35 AM | $5,001.25 | Up $0.00 | $5,001.25 | $5,001.25 | 0 |
| 09:35 AM | $5,001.25 | Up $0.00 | $5,001.25 | $5,001.25 | 0 |
| 09:35 AM | $5,001.25 | Up $0.00 | $5,001.25 | $5,001.25 | 0 |
| 09:34 AM | $5,006.56 | Down $ -14.44 | $5,032.43 | $5,006.56 | 400 |
| 09:33 AM | $5,021.00 | Down $ -12.49 | $5,021.00 | $5,020.90 | 300 |
| 09:30 AM | $5,033.49 | Up $40.29 | $5,038.00 | $5,033.49 | 1,000 |
| 09:30 AM | $5,033.49 | Up $0.00 | $5,038.00 | $5,033.49 | 0 |
| 09:30 AM | $5,033.49 | Up $0.00 | $5,038.00 | $5,033.49 | 0 |
| Previous close | $4,993.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $4,973.24 | $4,937.30 | $4,979.45 | $4,898.30 | 22,800 |
| 30/06/2025 | $4,993.20 | $4,995.00 | $5,020.20 | $4,976.82 | 24,200 |
| 27/06/2025 | $4,983.69 | $4,946.79 | $4,998.94 | $4,925.00 | 36,800 |
| 26/06/2025 | $4,926.79 | $4,910.05 | $4,946.70 | $4,904.19 | 14,300 |
| 25/06/2025 | $4,909.13 | $4,937.02 | $4,946.43 | $4,901.02 | 28,900 |
| 24/06/2025 | $4,968.01 | $4,954.50 | $4,992.75 | $4,946.96 | 13,700 |
| 23/06/2025 | $4,887.84 | $4,872.50 | $4,913.22 | $4,848.27 | 14,600 |
| 20/06/2025 | $4,828.13 | $4,804.05 | $4,846.52 | $4,760.03 | 36,900 |
| 19/06/2025 | $4,865.00 | $4,873.07 | $4,881.64 | $4,855.94 | 3,900 |
| 18/06/2025 | $4,919.99 | $4,861.21 | $4,949.90 | $4,861.21 | 14,800 |
| 17/06/2025 | $4,832.94 | $4,812.20 | $4,838.94 | $4,757.00 | 11,100 |
| 16/06/2025 | $4,842.24 | $4,854.95 | $4,854.95 | $4,824.80 | 22,200 |
| 13/06/2025 | $4,829.99 | $4,894.81 | $4,899.52 | $4,826.53 | 10,900 |
| 12/06/2025 | $4,923.89 | $4,908.89 | $4,923.89 | $4,881.11 | 12,900 |
| 11/06/2025 | $4,904.26 | $4,892.57 | $4,940.45 | $4,886.40 | 14,500 |
| 10/06/2025 | $4,888.32 | $4,873.79 | $4,920.88 | $4,853.88 | 31,800 |
| 09/06/2025 | $4,881.20 | $4,873.09 | $4,898.48 | $4,856.75 | 19,400 |
| 06/06/2025 | $4,911.09 | $4,875.00 | $4,915.02 | $4,850.78 | 8,700 |
| 05/06/2025 | $4,898.27 | $4,930.24 | $4,930.24 | $4,896.10 | 12,100 |
| 04/06/2025 | $4,964.68 | $4,945.78 | $4,969.70 | $4,940.00 | 11,200 |
| 03/06/2025 | $4,945.36 | $4,963.68 | $4,975.90 | $4,945.36 | 14,300 |
| 02/06/2025 | $4,960.00 | $4,888.50 | $4,960.79 | $4,884.45 | 24,500 |
| 30/05/2025 | $4,975.76 | $4,909.20 | $4,985.72 | $4,861.76 | 76,000 |
| 29/05/2025 | $4,896.58 | $4,917.65 | $4,917.65 | $4,869.96 | 13,700 |
| 28/05/2025 | $4,869.42 | $4,874.25 | $4,940.00 | $4,865.00 | 11,400 |
| 27/05/2025 | $4,870.13 | $4,870.52 | $4,909.15 | $4,861.73 | 21,300 |
| 26/05/2025 | $4,858.80 | $4,825.00 | $4,859.84 | $4,825.00 | 9,500 |
| 23/05/2025 | $4,841.07 | $4,870.00 | $5,030.30 | $4,832.77 | 18,500 |
| 22/05/2025 | $4,900.00 | $4,893.17 | $4,930.77 | $4,889.41 | 19,700 |
| 21/05/2025 | $4,880.71 | $4,981.21 | $4,981.21 | $4,862.18 | 28,100 |
Graphs are not available, please refer to the detailed table