Find a quote
CONSTELLATION SOFTWARE INC.
4,353.38 Up 96.70 (2.22 %)
Delayed : 2025/08/15 17:40:00
- Previous close $4,256.68
- Opening $4,350.95
- Today High $4,497.50
- Today Low $4,281.35
- Price Bid $4,341.38
- Price Ask $4,341.38
- 52 Weeks High $5,300.00
- 52 Weeks Low $4,092.69
- Size Bid 1
- Size Ask 1
- Volume 81,732
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,353.38 | Up $4.96 | $4,353.38 | $4,353.38 | 10,900 |
| 03:59 PM | $4,348.42 | Up $3.44 | $4,356.50 | $4,342.10 | 1,400 |
| 03:58 PM | $4,344.98 | Up $6.06 | $4,344.98 | $4,339.00 | 500 |
| 03:56 PM | $4,338.92 | Up $13.68 | $4,338.92 | $4,338.92 | 100 |
| 03:56 PM | $4,338.92 | Up $0.00 | $4,338.92 | $4,338.92 | 0 |
| 03:55 PM | $4,325.24 | Up $3.48 | $4,325.24 | $4,321.14 | 500 |
| 03:54 PM | $4,321.76 | Down $ -2.81 | $4,322.00 | $4,320.40 | 300 |
| 03:53 PM | $4,324.57 | Up $0.30 | $4,325.88 | $4,324.57 | 200 |
| 03:52 PM | $4,324.27 | Up $8.80 | $4,324.27 | $4,324.27 | 100 |
| 03:51 PM | $4,315.47 | Down $ -13.27 | $4,319.56 | $4,310.15 | 900 |
| 03:50 PM | $4,328.74 | Up $31.97 | $4,332.50 | $4,305.97 | 500 |
| 03:49 PM | $4,296.77 | Down $ -10.18 | $4,305.43 | $4,296.77 | 700 |
| 03:48 PM | $4,306.95 | Down $ -2.52 | $4,306.95 | $4,306.95 | 100 |
| 03:47 PM | $4,309.47 | Down $ -6.68 | $4,309.47 | $4,307.44 | 200 |
| 03:46 PM | $4,316.15 | Up $20.14 | $4,316.15 | $4,316.15 | 200 |
| 03:41 PM | $4,296.01 | Down $ -18.43 | $4,310.19 | $4,296.01 | 700 |
| 03:41 PM | $4,296.01 | Up $0.00 | $4,310.19 | $4,296.01 | 0 |
| 03:41 PM | $4,296.01 | Up $0.00 | $4,310.19 | $4,296.01 | 0 |
| 03:41 PM | $4,296.01 | Up $0.00 | $4,310.19 | $4,296.01 | 0 |
| 03:41 PM | $4,296.01 | Up $0.00 | $4,310.19 | $4,296.01 | 0 |
| 03:40 PM | $4,314.45 | Up $6.84 | $4,318.11 | $4,314.45 | 900 |
| 03:39 PM | $4,307.60 | Down $ -1.89 | $4,307.60 | $4,307.60 | 300 |
| 03:37 PM | $4,309.49 | Up $14.35 | $4,336.88 | $4,296.01 | 400 |
| 03:37 PM | $4,309.49 | Up $0.00 | $4,336.88 | $4,296.01 | 0 |
| 03:36 PM | $4,295.14 | Up $3.64 | $4,295.14 | $4,295.14 | 100 |
| 03:35 PM | $4,291.50 | Up $3.50 | $4,295.69 | $4,291.50 | 300 |
| 03:34 PM | $4,288.00 | Up $1.00 | $4,288.00 | $4,287.00 | 200 |
| 03:33 PM | $4,287.00 | Down $ -5.49 | $4,288.80 | $4,287.00 | 200 |
| 03:32 PM | $4,292.50 | Up $5.48 | $4,292.50 | $4,292.50 | 100 |
| 03:31 PM | $4,287.01 | Down $ -1.76 | $4,287.78 | $4,285.37 | 800 |
| 03:30 PM | $4,288.77 | Up $7.42 | $4,288.77 | $4,288.77 | 100 |
| 03:28 PM | $4,281.35 | Down $ -4.40 | $4,284.35 | $4,281.35 | 200 |
| 03:28 PM | $4,281.35 | Up $0.00 | $4,284.35 | $4,281.35 | 0 |
| 03:27 PM | $4,285.75 | Down $ -2.67 | $4,289.43 | $4,285.01 | 500 |
| 03:26 PM | $4,288.42 | Down $ -1.27 | $4,288.49 | $4,285.01 | 400 |
| 03:23 PM | $4,289.69 | Down $ -6.76 | $4,292.01 | $4,289.69 | 300 |
| 03:23 PM | $4,289.69 | Up $0.00 | $4,292.01 | $4,289.69 | 0 |
| 03:23 PM | $4,289.69 | Up $0.00 | $4,292.01 | $4,289.69 | 0 |
| 03:19 PM | $4,296.45 | Up $1.44 | $4,296.45 | $4,296.45 | 100 |
| 03:19 PM | $4,296.45 | Up $0.00 | $4,296.45 | $4,296.45 | 0 |
| 03:19 PM | $4,296.45 | Up $0.00 | $4,296.45 | $4,296.45 | 0 |
| 03:19 PM | $4,296.45 | Up $0.00 | $4,296.45 | $4,296.45 | 0 |
| 03:16 PM | $4,295.01 | Up $5.05 | $4,299.70 | $4,295.01 | 500 |
| 03:16 PM | $4,295.01 | Up $0.00 | $4,299.70 | $4,295.01 | 0 |
| 03:16 PM | $4,295.01 | Up $0.00 | $4,299.70 | $4,295.01 | 0 |
| 03:15 PM | $4,289.96 | Down $ -5.69 | $4,290.86 | $4,289.96 | 300 |
| 03:14 PM | $4,295.65 | Down $ -2.66 | $4,300.98 | $4,295.65 | 700 |
| 03:13 PM | $4,298.31 | Down $ -4.70 | $4,298.31 | $4,298.31 | 100 |
| 03:12 PM | $4,303.01 | Down $ -2.27 | $4,303.21 | $4,302.80 | 1,000 |
| 03:11 PM | $4,305.28 | Down $ -1.73 | $4,308.65 | $4,305.28 | 800 |
| 03:10 PM | $4,307.01 | Down $ -0.57 | $4,307.01 | $4,307.01 | 100 |
| 03:09 PM | $4,307.59 | Up $1.39 | $4,307.59 | $4,305.29 | 600 |
| 03:08 PM | $4,306.20 | Down $ -3.30 | $4,309.49 | $4,306.20 | 800 |
| 03:07 PM | $4,309.50 | Down $ -0.98 | $4,309.50 | $4,308.32 | 200 |
| 03:06 PM | $4,310.49 | Down $ -0.52 | $4,310.49 | $4,310.49 | 100 |
| 03:05 PM | $4,311.00 | Down $ -0.97 | $4,312.96 | $4,310.01 | 600 |
| 03:04 PM | $4,311.97 | Down $ -1.72 | $4,311.97 | $4,311.97 | 300 |
| 02:58 PM | $4,313.69 | Up $0.19 | $4,313.69 | $4,313.69 | 100 |
| 02:58 PM | $4,313.69 | Up $0.00 | $4,313.69 | $4,313.69 | 0 |
| 02:58 PM | $4,313.69 | Up $0.00 | $4,313.69 | $4,313.69 | 0 |
| 02:58 PM | $4,313.69 | Up $0.00 | $4,313.69 | $4,313.69 | 0 |
| 02:58 PM | $4,313.69 | Up $0.00 | $4,313.69 | $4,313.69 | 0 |
| 02:58 PM | $4,313.69 | Up $0.00 | $4,313.69 | $4,313.69 | 0 |
| 02:57 PM | $4,313.50 | Down $ -9.75 | $4,313.50 | $4,313.50 | 100 |
| 02:56 PM | $4,323.25 | Down $ -3.75 | $4,326.28 | $4,323.25 | 300 |
| 02:52 PM | $4,327.00 | Down $ -9.31 | $4,330.11 | $4,327.00 | 600 |
| 02:52 PM | $4,327.00 | Up $0.00 | $4,330.11 | $4,327.00 | 0 |
| 02:52 PM | $4,327.00 | Up $0.00 | $4,330.11 | $4,327.00 | 0 |
| 02:52 PM | $4,327.00 | Up $0.00 | $4,330.11 | $4,327.00 | 0 |
| 02:51 PM | $4,336.32 | Up $0.46 | $4,336.32 | $4,336.32 | 200 |
| 02:48 PM | $4,335.85 | Up $4.15 | $4,335.85 | $4,335.85 | 100 |
| 02:48 PM | $4,335.85 | Up $0.00 | $4,335.85 | $4,335.85 | 0 |
| 02:48 PM | $4,335.85 | Up $0.00 | $4,335.85 | $4,335.85 | 0 |
| 02:45 PM | $4,331.70 | Up $3.65 | $4,331.70 | $4,331.70 | 200 |
| 02:45 PM | $4,331.70 | Up $0.00 | $4,331.70 | $4,331.70 | 0 |
| 02:45 PM | $4,331.70 | Up $0.00 | $4,331.70 | $4,331.70 | 0 |
| 02:43 PM | $4,328.05 | Up $3.39 | $4,328.05 | $4,328.05 | 200 |
| 02:43 PM | $4,328.05 | Up $0.00 | $4,328.05 | $4,328.05 | 0 |
| 02:41 PM | $4,324.66 | Up $13.66 | $4,324.66 | $4,324.66 | 300 |
| 02:41 PM | $4,324.66 | Up $0.00 | $4,324.66 | $4,324.66 | 0 |
| 02:38 PM | $4,311.00 | Up $4.76 | $4,311.00 | $4,311.00 | 200 |
| 02:38 PM | $4,311.00 | Up $0.00 | $4,311.00 | $4,311.00 | 0 |
| 02:38 PM | $4,311.00 | Up $0.00 | $4,311.00 | $4,311.00 | 0 |
| 02:37 PM | $4,306.24 | Down $ -5.41 | $4,306.24 | $4,306.24 | 100 |
| 02:36 PM | $4,311.65 | Down $ -3.04 | $4,313.83 | $4,311.65 | 300 |
| 02:35 PM | $4,314.69 | Down $ -1.61 | $4,314.69 | $4,314.69 | 100 |
| 02:32 PM | $4,316.30 | Up $5.30 | $4,317.20 | $4,316.30 | 200 |
| 02:32 PM | $4,316.30 | Up $0.00 | $4,317.20 | $4,316.30 | 0 |
| 02:32 PM | $4,316.30 | Up $0.00 | $4,317.20 | $4,316.30 | 0 |
| 02:31 PM | $4,311.00 | Up $2.23 | $4,311.00 | $4,311.00 | 100 |
| 02:30 PM | $4,308.77 | Down $ -5.73 | $4,308.77 | $4,308.77 | 200 |
| 02:29 PM | $4,314.50 | Down $ -8.21 | $4,319.58 | $4,314.50 | 500 |
| 02:25 PM | $4,322.71 | Up $8.41 | $4,328.86 | $4,322.71 | 300 |
| 02:25 PM | $4,322.71 | Up $0.00 | $4,328.86 | $4,322.71 | 0 |
| 02:25 PM | $4,322.71 | Up $0.00 | $4,328.86 | $4,322.71 | 0 |
| 02:25 PM | $4,322.71 | Up $0.00 | $4,328.86 | $4,322.71 | 0 |
| 02:24 PM | $4,314.30 | Down $ -3.68 | $4,315.10 | $4,314.30 | 200 |
| 02:23 PM | $4,317.98 | Up $17.88 | $4,317.98 | $4,317.98 | 100 |
| 02:20 PM | $4,300.10 | Up $0.70 | $4,300.10 | $4,300.10 | 200 |
| 02:20 PM | $4,300.10 | Up $0.00 | $4,300.10 | $4,300.10 | 0 |
| 02:20 PM | $4,300.10 | Up $0.00 | $4,300.10 | $4,300.10 | 0 |
| 02:19 PM | $4,299.40 | Up $0.40 | $4,299.40 | $4,299.40 | 100 |
| 02:17 PM | $4,299.00 | Down $ -3.00 | $4,299.05 | $4,299.00 | 300 |
| 02:17 PM | $4,299.00 | Up $0.00 | $4,299.05 | $4,299.00 | 0 |
| 02:07 PM | $4,302.00 | Up $2.95 | $4,302.00 | $4,302.00 | 100 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:07 PM | $4,302.00 | Up $0.00 | $4,302.00 | $4,302.00 | 0 |
| 02:06 PM | $4,299.05 | Down $ -14.52 | $4,309.75 | $4,299.05 | 400 |
| 02:05 PM | $4,313.57 | Down $ -0.43 | $4,313.57 | $4,313.57 | 100 |
| 02:03 PM | $4,314.00 | Up $5.44 | $4,314.00 | $4,314.00 | 100 |
| 02:03 PM | $4,314.00 | Up $0.00 | $4,314.00 | $4,314.00 | 0 |
| 02:01 PM | $4,308.56 | Down $ -0.34 | $4,308.56 | $4,308.56 | 100 |
| 02:01 PM | $4,308.56 | Up $0.00 | $4,308.56 | $4,308.56 | 0 |
| 02:00 PM | $4,308.90 | Up $6.21 | $4,308.90 | $4,308.90 | 100 |
| 01:59 PM | $4,302.69 | Up $2.70 | $4,302.69 | $4,302.69 | 100 |
| 01:58 PM | $4,299.99 | Down $ -0.57 | $4,300.13 | $4,299.99 | 300 |
| 01:57 PM | $4,300.56 | Up $0.42 | $4,300.56 | $4,300.56 | 200 |
| 01:55 PM | $4,300.14 | Down $ -3.86 | $4,306.88 | $4,300.14 | 700 |
| 01:55 PM | $4,300.14 | Up $0.00 | $4,306.88 | $4,300.14 | 0 |
| 01:53 PM | $4,304.00 | Down $ -4.40 | $4,304.86 | $4,304.00 | 500 |
| 01:53 PM | $4,304.00 | Up $0.00 | $4,304.86 | $4,304.00 | 0 |
| 01:51 PM | $4,308.40 | Down $ -1.61 | $4,312.78 | $4,308.40 | 600 |
| 01:51 PM | $4,308.40 | Up $0.00 | $4,312.78 | $4,308.40 | 0 |
| 01:49 PM | $4,310.01 | Up $0.01 | $4,310.16 | $4,310.01 | 200 |
| 01:49 PM | $4,310.01 | Up $0.00 | $4,310.16 | $4,310.01 | 0 |
| 01:48 PM | $4,310.00 | Up $0.00 | $4,310.00 | $4,310.00 | 100 |
| 01:47 PM | $4,310.00 | Up $0.00 | $4,310.52 | $4,310.00 | 500 |
| 01:45 PM | $4,310.00 | Down $ -4.24 | $4,310.00 | $4,310.00 | 500 |
| 01:45 PM | $4,310.00 | Up $0.00 | $4,310.00 | $4,310.00 | 0 |
| 01:43 PM | $4,314.24 | Up $0.55 | $4,314.24 | $4,308.41 | 200 |
| 01:43 PM | $4,314.24 | Up $0.00 | $4,314.24 | $4,308.41 | 0 |
| 01:42 PM | $4,313.70 | Up $0.99 | $4,313.70 | $4,313.70 | 100 |
| 01:40 PM | $4,312.70 | Up $16.14 | $4,312.70 | $4,312.70 | 100 |
| 01:40 PM | $4,312.70 | Up $0.00 | $4,312.70 | $4,312.70 | 0 |
| 01:38 PM | $4,296.56 | Down $ -4.45 | $4,296.56 | $4,296.56 | 100 |
| 01:38 PM | $4,296.56 | Up $0.00 | $4,296.56 | $4,296.56 | 0 |
| 01:36 PM | $4,301.01 | Down $ -8.54 | $4,301.01 | $4,301.01 | 100 |
| 01:36 PM | $4,301.01 | Up $0.00 | $4,301.01 | $4,301.01 | 0 |
| 01:35 PM | $4,309.55 | Down $ -8.06 | $4,309.55 | $4,309.55 | 100 |
| 01:34 PM | $4,317.61 | Down $ -0.01 | $4,323.15 | $4,317.61 | 200 |
| 01:33 PM | $4,317.62 | Down $ -2.88 | $4,329.07 | $4,309.55 | 500 |
| 01:32 PM | $4,320.50 | Down $ -10.52 | $4,330.68 | $4,320.49 | 1,100 |
| 01:31 PM | $4,331.02 | Up $0.33 | $4,340.84 | $4,331.02 | 600 |
| 01:29 PM | $4,330.69 | Up $1.13 | $4,330.69 | $4,330.69 | 400 |
| 01:29 PM | $4,330.69 | Up $0.00 | $4,330.69 | $4,330.69 | 0 |
| 01:28 PM | $4,329.56 | Down $ -16.66 | $4,329.56 | $4,329.56 | 100 |
| 01:22 PM | $4,346.22 | Down $ -3.98 | $4,353.87 | $4,346.22 | 600 |
| 01:22 PM | $4,346.22 | Up $0.00 | $4,353.87 | $4,346.22 | 0 |
| 01:22 PM | $4,346.22 | Up $0.00 | $4,353.87 | $4,346.22 | 0 |
| 01:22 PM | $4,346.22 | Up $0.00 | $4,353.87 | $4,346.22 | 0 |
| 01:22 PM | $4,346.22 | Up $0.00 | $4,353.87 | $4,346.22 | 0 |
| 01:22 PM | $4,346.22 | Up $0.00 | $4,353.87 | $4,346.22 | 0 |
| 01:21 PM | $4,350.20 | Down $ -2.97 | $4,350.40 | $4,350.20 | 300 |
| 01:20 PM | $4,353.17 | Down $ -0.13 | $4,353.17 | $4,353.17 | 300 |
| 01:19 PM | $4,353.30 | Down $ -4.61 | $4,353.30 | $4,353.30 | 100 |
| 01:18 PM | $4,357.91 | Down $ -0.20 | $4,358.16 | $4,357.91 | 300 |
| 01:17 PM | $4,358.11 | Down $ -4.85 | $4,358.66 | $4,358.11 | 200 |
| 01:16 PM | $4,362.96 | Down $ -3.70 | $4,366.31 | $4,362.96 | 400 |
| 01:15 PM | $4,366.66 | Down $ -1.69 | $4,366.80 | $4,366.66 | 200 |
| 01:13 PM | $4,368.35 | Down $ -0.40 | $4,368.66 | $4,368.35 | 200 |
| 01:13 PM | $4,368.35 | Up $0.00 | $4,368.66 | $4,368.35 | 0 |
| 01:11 PM | $4,368.75 | Down $ -2.60 | $4,368.75 | $4,368.75 | 100 |
| 01:11 PM | $4,368.75 | Up $0.00 | $4,368.75 | $4,368.75 | 0 |
| 01:10 PM | $4,371.35 | Down $ -12.44 | $4,372.76 | $4,371.35 | 300 |
| 01:08 PM | $4,383.79 | Up $15.43 | $4,383.79 | $4,378.48 | 200 |
| 01:08 PM | $4,383.79 | Up $0.00 | $4,383.79 | $4,378.48 | 0 |
| 01:06 PM | $4,368.36 | Up $0.00 | $4,368.36 | $4,368.36 | 100 |
| 01:06 PM | $4,368.36 | Up $0.00 | $4,368.36 | $4,368.36 | 0 |
| 01:04 PM | $4,368.36 | Down $ -24.17 | $4,385.81 | $4,368.36 | 1,000 |
| 01:04 PM | $4,368.36 | Up $0.00 | $4,385.81 | $4,368.36 | 0 |
| 01:01 PM | $4,392.53 | Up $6.89 | $4,392.53 | $4,392.53 | 100 |
| 01:01 PM | $4,392.53 | Up $0.00 | $4,392.53 | $4,392.53 | 0 |
| 01:01 PM | $4,392.53 | Up $0.00 | $4,392.53 | $4,392.53 | 0 |
| 12:58 PM | $4,385.64 | Up $6.12 | $4,385.64 | $4,385.64 | 300 |
| 12:58 PM | $4,385.64 | Up $0.00 | $4,385.64 | $4,385.64 | 0 |
| 12:58 PM | $4,385.64 | Up $0.00 | $4,385.64 | $4,385.64 | 0 |
| 12:57 PM | $4,379.53 | Up $3.57 | $4,379.53 | $4,379.53 | 200 |
| 12:55 PM | $4,375.95 | Up $8.85 | $4,375.95 | $4,375.95 | 100 |
| 12:55 PM | $4,375.95 | Up $0.00 | $4,375.95 | $4,375.95 | 0 |
| 12:48 PM | $4,367.10 | Down $ -0.04 | $4,367.10 | $4,367.10 | 100 |
| 12:48 PM | $4,367.10 | Up $0.00 | $4,367.10 | $4,367.10 | 0 |
| 12:48 PM | $4,367.10 | Up $0.00 | $4,367.10 | $4,367.10 | 0 |
| 12:48 PM | $4,367.10 | Up $0.00 | $4,367.10 | $4,367.10 | 0 |
| 12:48 PM | $4,367.10 | Up $0.00 | $4,367.10 | $4,367.10 | 0 |
| 12:48 PM | $4,367.10 | Up $0.00 | $4,367.10 | $4,367.10 | 0 |
| 12:48 PM | $4,367.10 | Up $0.00 | $4,367.10 | $4,367.10 | 0 |
| 12:40 PM | $4,367.14 | Down $ -2.06 | $4,367.14 | $4,367.14 | 100 |
| 12:40 PM | $4,367.14 | Up $0.00 | $4,367.14 | $4,367.14 | 0 |
| 12:40 PM | $4,367.14 | Up $0.00 | $4,367.14 | $4,367.14 | 0 |
| 12:40 PM | $4,367.14 | Up $0.00 | $4,367.14 | $4,367.14 | 0 |
| 12:40 PM | $4,367.14 | Up $0.00 | $4,367.14 | $4,367.14 | 0 |
| 12:40 PM | $4,367.14 | Up $0.00 | $4,367.14 | $4,367.14 | 0 |
| 12:40 PM | $4,367.14 | Up $0.00 | $4,367.14 | $4,367.14 | 0 |
| 12:40 PM | $4,367.14 | Up $0.00 | $4,367.14 | $4,367.14 | 0 |
| 12:36 PM | $4,369.20 | Down $ -2.68 | $4,369.20 | $4,369.20 | 100 |
| 12:36 PM | $4,369.20 | Up $0.00 | $4,369.20 | $4,369.20 | 0 |
| 12:36 PM | $4,369.20 | Up $0.00 | $4,369.20 | $4,369.20 | 0 |
| 12:36 PM | $4,369.20 | Up $0.00 | $4,369.20 | $4,369.20 | 0 |
| 12:35 PM | $4,371.88 | Down $ -10.62 | $4,373.15 | $4,371.88 | 300 |
| 12:33 PM | $4,382.50 | Up $12.57 | $4,382.50 | $4,382.50 | 100 |
| 12:33 PM | $4,382.50 | Up $0.00 | $4,382.50 | $4,382.50 | 0 |
| 12:29 PM | $4,369.93 | Up $12.07 | $4,369.93 | $4,369.93 | 100 |
| 12:29 PM | $4,369.93 | Up $0.00 | $4,369.93 | $4,369.93 | 0 |
| 12:29 PM | $4,369.93 | Up $0.00 | $4,369.93 | $4,369.93 | 0 |
| 12:29 PM | $4,369.93 | Up $0.00 | $4,369.93 | $4,369.93 | 0 |
| 12:27 PM | $4,357.86 | Up $7.66 | $4,357.86 | $4,357.86 | 100 |
| 12:27 PM | $4,357.86 | Up $0.00 | $4,357.86 | $4,357.86 | 0 |
| 12:26 PM | $4,350.20 | Down $ -1.80 | $4,352.21 | $4,350.01 | 800 |
| 12:25 PM | $4,352.00 | Up $0.10 | $4,352.00 | $4,352.00 | 100 |
| 12:24 PM | $4,351.90 | Down $ -0.10 | $4,353.40 | $4,351.80 | 600 |
| 12:23 PM | $4,352.00 | Up $2.00 | $4,352.00 | $4,352.00 | 100 |
| 12:22 PM | $4,350.00 | Up $0.00 | $4,350.00 | $4,350.00 | 100 |
| 12:21 PM | $4,350.00 | Down $ -3.10 | $4,350.01 | $4,350.00 | 300 |
| 12:20 PM | $4,353.11 | Up $2.22 | $4,353.11 | $4,353.11 | 100 |
| 12:19 PM | $4,350.88 | Up $0.88 | $4,351.56 | $4,350.88 | 300 |
| 12:10 PM | $4,350.00 | Down $ -4.95 | $4,350.66 | $4,350.00 | 200 |
| 12:10 PM | $4,350.00 | Up $0.00 | $4,350.66 | $4,350.00 | 0 |
| 12:10 PM | $4,350.00 | Up $0.00 | $4,350.66 | $4,350.00 | 0 |
| 12:10 PM | $4,350.00 | Up $0.00 | $4,350.66 | $4,350.00 | 0 |
| 12:10 PM | $4,350.00 | Up $0.00 | $4,350.66 | $4,350.00 | 0 |
| 12:10 PM | $4,350.00 | Up $0.00 | $4,350.66 | $4,350.00 | 0 |
| 12:10 PM | $4,350.00 | Up $0.00 | $4,350.66 | $4,350.00 | 0 |
| 12:10 PM | $4,350.00 | Up $0.00 | $4,350.66 | $4,350.00 | 0 |
| 12:10 PM | $4,350.00 | Up $0.00 | $4,350.66 | $4,350.00 | 0 |
| 12:07 PM | $4,354.95 | Up $0.00 | $4,354.95 | $4,354.95 | 100 |
| 12:07 PM | $4,354.95 | Up $0.00 | $4,354.95 | $4,354.95 | 0 |
| 12:07 PM | $4,354.95 | Up $0.00 | $4,354.95 | $4,354.95 | 0 |
| 12:04 PM | $4,354.95 | Down $ -0.05 | $4,354.95 | $4,354.95 | 100 |
| 12:04 PM | $4,354.95 | Up $0.00 | $4,354.95 | $4,354.95 | 0 |
| 12:04 PM | $4,354.95 | Up $0.00 | $4,354.95 | $4,354.95 | 0 |
| 11:56 AM | $4,355.00 | Down $ -2.86 | $4,355.00 | $4,353.99 | 200 |
| 11:56 AM | $4,355.00 | Up $0.00 | $4,355.00 | $4,353.99 | 0 |
| 11:56 AM | $4,355.00 | Up $0.00 | $4,355.00 | $4,353.99 | 0 |
| 11:56 AM | $4,355.00 | Up $0.00 | $4,355.00 | $4,353.99 | 0 |
| 11:56 AM | $4,355.00 | Up $0.00 | $4,355.00 | $4,353.99 | 0 |
| 11:56 AM | $4,355.00 | Up $0.00 | $4,355.00 | $4,353.99 | 0 |
| 11:56 AM | $4,355.00 | Up $0.00 | $4,355.00 | $4,353.99 | 0 |
| 11:56 AM | $4,355.00 | Up $0.00 | $4,355.00 | $4,353.99 | 0 |
| 11:55 AM | $4,357.86 | Up $4.05 | $4,357.86 | $4,350.00 | 400 |
| 11:54 AM | $4,353.81 | Down $ -2.24 | $4,356.87 | $4,353.81 | 600 |
| 11:53 AM | $4,356.06 | Down $ -0.94 | $4,356.06 | $4,356.06 | 100 |
| 11:51 AM | $4,357.00 | Up $3.72 | $4,357.00 | $4,353.55 | 400 |
| 11:51 AM | $4,357.00 | Up $0.00 | $4,357.00 | $4,353.55 | 0 |
| 11:48 AM | $4,353.28 | Down $ -13.06 | $4,359.15 | $4,353.28 | 300 |
| 11:48 AM | $4,353.28 | Up $0.00 | $4,359.15 | $4,353.28 | 0 |
| 11:48 AM | $4,353.28 | Up $0.00 | $4,359.15 | $4,353.28 | 0 |
| 11:46 AM | $4,366.34 | Up $6.21 | $4,366.34 | $4,366.34 | 100 |
| 11:46 AM | $4,366.34 | Up $0.00 | $4,366.34 | $4,366.34 | 0 |
| 11:42 AM | $4,360.13 | Down $ -5.97 | $4,365.53 | $4,360.13 | 300 |
| 11:42 AM | $4,360.13 | Up $0.00 | $4,365.53 | $4,360.13 | 0 |
| 11:42 AM | $4,360.13 | Up $0.00 | $4,365.53 | $4,360.13 | 0 |
| 11:42 AM | $4,360.13 | Up $0.00 | $4,365.53 | $4,360.13 | 0 |
| 11:40 AM | $4,366.10 | Down $ -8.40 | $4,374.75 | $4,366.10 | 200 |
| 11:40 AM | $4,366.10 | Up $0.00 | $4,374.75 | $4,366.10 | 0 |
| 11:37 AM | $4,374.50 | Down $ -0.48 | $4,374.50 | $4,374.50 | 100 |
| 11:37 AM | $4,374.50 | Up $0.00 | $4,374.50 | $4,374.50 | 0 |
| 11:37 AM | $4,374.50 | Up $0.00 | $4,374.50 | $4,374.50 | 0 |
| 11:36 AM | $4,374.98 | Up $6.81 | $4,374.98 | $4,369.96 | 300 |
| 11:34 AM | $4,368.17 | Down $ -6.93 | $4,378.27 | $4,368.17 | 700 |
| 11:34 AM | $4,368.17 | Up $0.00 | $4,378.27 | $4,368.17 | 0 |
| 11:33 AM | $4,375.10 | Down $ -7.52 | $4,375.20 | $4,375.10 | 200 |
| 11:32 AM | $4,382.62 | Down $ -0.01 | $4,382.66 | $4,382.62 | 400 |
| 11:30 AM | $4,382.63 | Down $ -8.58 | $4,382.63 | $4,382.63 | 200 |
| 11:30 AM | $4,382.63 | Up $0.00 | $4,382.63 | $4,382.63 | 0 |
| 11:29 AM | $4,391.21 | Down $ -8.62 | $4,398.90 | $4,391.21 | 200 |
| 11:28 AM | $4,399.83 | Down $ -0.57 | $4,400.01 | $4,399.83 | 800 |
| 11:26 AM | $4,400.40 | Down $ -1.10 | $4,400.60 | $4,400.40 | 200 |
| 11:26 AM | $4,400.40 | Up $0.00 | $4,400.60 | $4,400.40 | 0 |
| 11:24 AM | $4,401.50 | Up $1.34 | $4,402.90 | $4,401.50 | 500 |
| 11:24 AM | $4,401.50 | Up $0.00 | $4,402.90 | $4,401.50 | 0 |
| 11:22 AM | $4,400.16 | Up $0.16 | $4,402.10 | $4,400.16 | 700 |
| 11:22 AM | $4,400.16 | Up $0.00 | $4,402.10 | $4,400.16 | 0 |
| 11:21 AM | $4,400.00 | Down $ -1.80 | $4,400.00 | $4,400.00 | 200 |
| 11:20 AM | $4,401.80 | Down $ -0.36 | $4,401.80 | $4,401.80 | 200 |
| 11:19 AM | $4,402.16 | Down $ -3.24 | $4,402.16 | $4,402.16 | 100 |
| 11:17 AM | $4,405.40 | Up $3.38 | $4,405.40 | $4,401.80 | 500 |
| 11:17 AM | $4,405.40 | Up $0.00 | $4,405.40 | $4,401.80 | 0 |
| 11:15 AM | $4,402.02 | Down $ -3.78 | $4,402.02 | $4,402.02 | 100 |
| 11:15 AM | $4,402.02 | Up $0.00 | $4,402.02 | $4,402.02 | 0 |
| 11:14 AM | $4,405.80 | Up $3.24 | $4,405.80 | $4,402.00 | 200 |
| 11:13 AM | $4,402.56 | Up $2.04 | $4,402.56 | $4,402.56 | 100 |
| 11:11 AM | $4,400.52 | Down $ -4.83 | $4,400.57 | $4,400.52 | 200 |
| 11:11 AM | $4,400.52 | Up $0.00 | $4,400.57 | $4,400.52 | 0 |
| 11:10 AM | $4,405.35 | Down $ -4.18 | $4,405.35 | $4,405.35 | 100 |
| 11:09 AM | $4,409.53 | Down $ -11.65 | $4,414.06 | $4,409.53 | 500 |
| 11:07 AM | $4,421.18 | Up $4.91 | $4,421.18 | $4,421.18 | 100 |
| 11:07 AM | $4,421.18 | Up $0.00 | $4,421.18 | $4,421.18 | 0 |
| 11:05 AM | $4,416.27 | Down $ -2.16 | $4,416.27 | $4,416.27 | 100 |
| 11:05 AM | $4,416.27 | Up $0.00 | $4,416.27 | $4,416.27 | 0 |
| 11:04 AM | $4,418.43 | Down $ -23.43 | $4,434.40 | $4,418.43 | 200 |
| 11:03 AM | $4,441.86 | Up $7.35 | $4,441.86 | $4,434.32 | 300 |
| 11:02 AM | $4,434.51 | Down $ -10.49 | $4,435.91 | $4,434.51 | 200 |
| 11:01 AM | $4,445.00 | Down $ -4.24 | $4,446.47 | $4,445.00 | 400 |
| 11:00 AM | $4,449.24 | Down $ -3.76 | $4,449.41 | $4,449.24 | 300 |
| 10:59 AM | $4,453.00 | Up $0.00 | $4,453.00 | $4,453.00 | 200 |
| 10:58 AM | $4,453.00 | Down $ -3.40 | $4,455.00 | $4,452.09 | 500 |
| 10:57 AM | $4,456.40 | Up $7.79 | $4,456.40 | $4,455.16 | 200 |
| 10:55 AM | $4,448.61 | Down $ -16.72 | $4,460.60 | $4,448.61 | 300 |
| 10:55 AM | $4,448.61 | Up $0.00 | $4,460.60 | $4,448.61 | 0 |
| 10:53 AM | $4,465.33 | Up $4.52 | $4,465.33 | $4,465.33 | 100 |
| 10:53 AM | $4,465.33 | Up $0.00 | $4,465.33 | $4,465.33 | 0 |
| 10:46 AM | $4,460.80 | Down $ -5.10 | $4,460.80 | $4,460.80 | 100 |
| 10:46 AM | $4,460.80 | Up $0.00 | $4,460.80 | $4,460.80 | 0 |
| 10:46 AM | $4,460.80 | Up $0.00 | $4,460.80 | $4,460.80 | 0 |
| 10:46 AM | $4,460.80 | Up $0.00 | $4,460.80 | $4,460.80 | 0 |
| 10:46 AM | $4,460.80 | Up $0.00 | $4,460.80 | $4,460.80 | 0 |
| 10:46 AM | $4,460.80 | Up $0.00 | $4,460.80 | $4,460.80 | 0 |
| 10:46 AM | $4,460.80 | Up $0.00 | $4,460.80 | $4,460.80 | 0 |
| 10:42 AM | $4,465.90 | Up $12.36 | $4,465.90 | $4,460.25 | 200 |
| 10:42 AM | $4,465.90 | Up $0.00 | $4,465.90 | $4,460.25 | 0 |
| 10:42 AM | $4,465.90 | Up $0.00 | $4,465.90 | $4,460.25 | 0 |
| 10:42 AM | $4,465.90 | Up $0.00 | $4,465.90 | $4,460.25 | 0 |
| 10:37 AM | $4,453.54 | Up $0.02 | $4,453.54 | $4,453.54 | 100 |
| 10:37 AM | $4,453.54 | Up $0.00 | $4,453.54 | $4,453.54 | 0 |
| 10:37 AM | $4,453.54 | Up $0.00 | $4,453.54 | $4,453.54 | 0 |
| 10:37 AM | $4,453.54 | Up $0.00 | $4,453.54 | $4,453.54 | 0 |
| 10:37 AM | $4,453.54 | Up $0.00 | $4,453.54 | $4,453.54 | 0 |
| 10:35 AM | $4,453.52 | Up $4.96 | $4,453.52 | $4,453.52 | 100 |
| 10:35 AM | $4,453.52 | Up $0.00 | $4,453.52 | $4,453.52 | 0 |
| 10:34 AM | $4,448.56 | Down $ -9.96 | $4,448.56 | $4,448.56 | 100 |
| 10:30 AM | $4,458.53 | Up $5.34 | $4,458.53 | $4,458.53 | 100 |
| 10:30 AM | $4,458.53 | Up $0.00 | $4,458.53 | $4,458.53 | 0 |
| 10:30 AM | $4,458.53 | Up $0.00 | $4,458.53 | $4,458.53 | 0 |
| 10:30 AM | $4,458.53 | Up $0.00 | $4,458.53 | $4,458.53 | 0 |
| 10:29 AM | $4,453.19 | Up $0.50 | $4,453.19 | $4,453.19 | 200 |
| 10:26 AM | $4,452.69 | Down $ -2.82 | $4,453.53 | $4,452.69 | 200 |
| 10:26 AM | $4,452.69 | Up $0.00 | $4,453.53 | $4,452.69 | 0 |
| 10:26 AM | $4,452.69 | Up $0.00 | $4,453.53 | $4,452.69 | 0 |
| 10:24 AM | $4,455.51 | Up $3.77 | $4,455.51 | $4,455.51 | 100 |
| 10:24 AM | $4,455.51 | Up $0.00 | $4,455.51 | $4,455.51 | 0 |
| 10:21 AM | $4,451.74 | Up $11.39 | $4,451.74 | $4,451.74 | 100 |
| 10:21 AM | $4,451.74 | Up $0.00 | $4,451.74 | $4,451.74 | 0 |
| 10:21 AM | $4,451.74 | Up $0.00 | $4,451.74 | $4,451.74 | 0 |
| 10:20 AM | $4,440.35 | Down $ -1.21 | $4,440.35 | $4,440.35 | 300 |
| 10:19 AM | $4,441.56 | Down $ -7.39 | $4,441.56 | $4,441.56 | 100 |
| 10:08 AM | $4,448.95 | Up $5.97 | $4,448.95 | $4,448.95 | 400 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:08 AM | $4,448.95 | Up $0.00 | $4,448.95 | $4,448.95 | 0 |
| 10:04 AM | $4,442.98 | Down $ -28.76 | $4,451.01 | $4,442.98 | 700 |
| 10:04 AM | $4,442.98 | Up $0.00 | $4,451.01 | $4,442.98 | 0 |
| 10:04 AM | $4,442.98 | Up $0.00 | $4,451.01 | $4,442.98 | 0 |
| 10:04 AM | $4,442.98 | Up $0.00 | $4,451.01 | $4,442.98 | 0 |
| 10:02 AM | $4,471.74 | Down $ -2.83 | $4,471.74 | $4,466.15 | 700 |
| 10:02 AM | $4,471.74 | Up $0.00 | $4,471.74 | $4,466.15 | 0 |
| 10:01 AM | $4,474.57 | Up $1.11 | $4,474.57 | $4,474.57 | 100 |
| 09:58 AM | $4,473.46 | Up $10.83 | $4,473.46 | $4,473.46 | 100 |
| 09:58 AM | $4,473.46 | Up $0.00 | $4,473.46 | $4,473.46 | 0 |
| 09:58 AM | $4,473.46 | Up $0.00 | $4,473.46 | $4,473.46 | 0 |
| 09:55 AM | $4,462.63 | Up $12.03 | $4,462.63 | $4,462.63 | 100 |
| 09:55 AM | $4,462.63 | Up $0.00 | $4,462.63 | $4,462.63 | 0 |
| 09:55 AM | $4,462.63 | Up $0.00 | $4,462.63 | $4,462.63 | 0 |
| 09:52 AM | $4,450.60 | Up $1.50 | $4,450.60 | $4,450.60 | 100 |
| 09:52 AM | $4,450.60 | Up $0.00 | $4,450.60 | $4,450.60 | 0 |
| 09:52 AM | $4,450.60 | Up $0.00 | $4,450.60 | $4,450.60 | 0 |
| 09:51 AM | $4,449.10 | Down $ -6.12 | $4,461.06 | $4,448.70 | 400 |
| 09:49 AM | $4,455.22 | Down $ -16.14 | $4,455.23 | $4,455.22 | 200 |
| 09:49 AM | $4,455.22 | Up $0.00 | $4,455.23 | $4,455.22 | 0 |
| 09:48 AM | $4,471.36 | Up $27.92 | $4,497.50 | $4,471.36 | 700 |
| 09:47 AM | $4,443.44 | Up $26.44 | $4,443.44 | $4,428.10 | 600 |
| 09:44 AM | $4,417.00 | Up $13.81 | $4,431.00 | $4,417.00 | 500 |
| 09:44 AM | $4,417.00 | Up $0.00 | $4,431.00 | $4,417.00 | 0 |
| 09:44 AM | $4,417.00 | Up $0.00 | $4,431.00 | $4,417.00 | 0 |
| 09:43 AM | $4,403.19 | Up $22.84 | $4,403.19 | $4,394.40 | 200 |
| 09:41 AM | $4,380.35 | Down $ -6.90 | $4,382.02 | $4,380.35 | 400 |
| 09:41 AM | $4,380.35 | Up $0.00 | $4,382.02 | $4,380.35 | 0 |
| 09:39 AM | $4,387.25 | Up $0.00 | $4,409.75 | $4,387.25 | 600 |
| 09:39 AM | $4,387.25 | Up $0.00 | $4,409.75 | $4,387.25 | 0 |
| 09:38 AM | $4,387.25 | Up $37.25 | $4,387.25 | $4,387.25 | 800 |
| 09:36 AM | $4,350.00 | Up $8.91 | $4,350.00 | $4,350.00 | 100 |
| 09:36 AM | $4,350.00 | Up $0.00 | $4,350.00 | $4,350.00 | 0 |
| 09:35 AM | $4,341.09 | Up $5.80 | $4,341.09 | $4,324.70 | 300 |
| 09:33 AM | $4,335.29 | Up $15.29 | $4,335.29 | $4,335.29 | 100 |
| 09:33 AM | $4,335.29 | Up $0.00 | $4,335.29 | $4,335.29 | 0 |
| 09:32 AM | $4,320.00 | Up $0.00 | $4,320.00 | $4,320.00 | 200 |
| 09:31 AM | $4,320.00 | Down $ -7.88 | $4,320.00 | $4,320.00 | 100 |
| 09:30 AM | $4,327.88 | Up $71.20 | $4,365.90 | $4,327.88 | 1,400 |
| Previous close | $4,256.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $4,353.38 | $4,354.95 | $4,392.53 | $4,281.35 | 50,200 |
| 14/08/2025 | $4,256.68 | $4,492.54 | $4,492.54 | $4,245.18 | 59,400 |
| 13/08/2025 | $4,507.58 | $4,555.14 | $4,647.50 | $4,476.06 | 35,400 |
| 12/08/2025 | $4,681.20 | $4,816.25 | $4,864.94 | $4,676.91 | 25,900 |
| 11/08/2025 | $4,801.81 | $4,876.79 | $4,922.93 | $4,801.81 | 19,500 |
| 08/08/2025 | $4,599.93 | $4,699.02 | $4,699.02 | $4,577.14 | 24,100 |
| 07/08/2025 | $4,650.01 | $4,659.02 | $4,676.59 | $4,644.51 | 31,000 |
| 06/08/2025 | $4,723.53 | $4,769.00 | $4,769.00 | $4,713.68 | 19,800 |
| 05/08/2025 | $4,790.56 | $4,808.50 | $4,808.50 | $4,714.90 | 22,700 |
| 01/08/2025 | $4,718.31 | $4,731.20 | $4,791.56 | $4,690.38 | 24,000 |
| 31/07/2025 | $4,780.28 | $4,840.20 | $4,844.12 | $4,762.25 | 27,500 |
| 30/07/2025 | $4,862.16 | $4,872.62 | $4,900.00 | $4,859.99 | 13,500 |
| 29/07/2025 | $4,860.32 | $4,860.74 | $4,885.00 | $4,838.40 | 29,800 |
| 28/07/2025 | $4,842.54 | $4,871.70 | $4,871.70 | $4,836.04 | 18,300 |
| 25/07/2025 | $4,890.29 | $4,876.35 | $4,911.77 | $4,870.71 | 8,500 |
| 24/07/2025 | $4,845.77 | $4,844.62 | $4,870.95 | $4,840.01 | 11,500 |
| 23/07/2025 | $4,844.17 | $4,832.29 | $4,871.66 | $4,832.29 | 18,500 |
| 22/07/2025 | $4,850.24 | $4,849.90 | $4,884.00 | $4,845.98 | 14,100 |
| 16/07/2025 | $4,976.98 | $4,930.21 | $4,976.98 | $4,922.45 | 15,100 |
| 15/07/2025 | $4,913.60 | $4,923.22 | $4,928.90 | $4,905.15 | 8,000 |
| 14/07/2025 | $4,959.37 | $4,935.05 | $4,970.00 | $4,932.99 | 16,800 |
| 11/07/2025 | $4,888.06 | $4,901.99 | $4,917.59 | $4,855.00 | 14,500 |
| 10/07/2025 | $4,955.59 | $5,006.50 | $5,006.50 | $4,955.59 | 11,100 |
| 09/07/2025 | $4,956.28 | $4,964.00 | $4,974.00 | $4,950.00 | 10,300 |
| 08/07/2025 | $4,972.02 | $4,980.00 | $4,999.48 | $4,965.94 | 14,000 |
| 07/07/2025 | $4,998.97 | $5,039.83 | $5,039.83 | $4,996.25 | 15,800 |
| 04/07/2025 | $5,005.00 | $5,022.22 | $5,032.50 | $5,005.00 | 3,700 |
| 03/07/2025 | $5,030.09 | $5,048.32 | $5,058.39 | $4,986.37 | 8,200 |
| 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 |
Graphs are not available, please refer to the detailed table