Find a quote
CONSTELLATION SOFTWARE INC.
4,029.53 Up 127.69 (3.17 %)
Delayed : 2025/10/03 17:40:00
- Previous close $3,901.84
- Opening $3,925.00
- Today High $4,055.42
- Today Low $3,925.00
- Price Bid $4,016.42
- Price Ask $4,016.42
- 52 Weeks High $5,300.00
- 52 Weeks Low $3,390.01
- Size Bid 1
- Size Ask 1
- Volume 80,106
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,029.53 | Up $0.00 | $4,029.53 | $4,029.53 | 6,700 |
| 03:59 PM | $4,029.53 | Up $1.93 | $4,038.58 | $4,029.51 | 1,800 |
| 03:58 PM | $4,027.60 | Up $3.12 | $4,027.60 | $4,026.71 | 500 |
| 03:57 PM | $4,024.48 | Up $3.92 | $4,024.48 | $4,021.57 | 1,000 |
| 03:56 PM | $4,020.56 | Up $0.96 | $4,020.66 | $4,020.56 | 200 |
| 03:55 PM | $4,019.60 | Down $ -13.00 | $4,037.10 | $4,019.60 | 1,300 |
| 03:54 PM | $4,032.60 | Up $0.11 | $4,032.60 | $4,032.21 | 700 |
| 03:53 PM | $4,032.49 | Up $0.01 | $4,032.49 | $4,030.51 | 2,300 |
| 03:52 PM | $4,032.48 | Up $2.38 | $4,032.48 | $4,032.48 | 100 |
| 03:50 PM | $4,030.10 | Down $ -2.40 | $4,032.68 | $4,030.10 | 500 |
| 03:50 PM | $4,030.10 | Up $0.00 | $4,032.68 | $4,030.10 | 0 |
| 03:48 PM | $4,032.50 | Up $2.51 | $4,032.68 | $4,030.73 | 1,100 |
| 03:48 PM | $4,032.50 | Up $0.00 | $4,032.68 | $4,030.73 | 0 |
| 03:46 PM | $4,029.99 | Down $ -0.16 | $4,032.45 | $4,028.30 | 1,000 |
| 03:46 PM | $4,029.99 | Up $0.00 | $4,032.45 | $4,028.30 | 0 |
| 03:45 PM | $4,030.15 | Down $ -3.67 | $4,030.75 | $4,030.14 | 400 |
| 03:44 PM | $4,033.82 | Down $ -3.69 | $4,033.82 | $4,033.82 | 100 |
| 03:43 PM | $4,037.51 | Up $7.51 | $4,037.51 | $4,030.84 | 700 |
| 03:42 PM | $4,030.00 | Down $ -0.99 | $4,030.00 | $4,030.00 | 100 |
| 03:39 PM | $4,030.99 | Up $6.62 | $4,030.99 | $4,027.10 | 400 |
| 03:39 PM | $4,030.99 | Up $0.00 | $4,030.99 | $4,027.10 | 0 |
| 03:39 PM | $4,030.99 | Up $0.00 | $4,030.99 | $4,027.10 | 0 |
| 03:38 PM | $4,024.37 | Up $0.27 | $4,024.37 | $4,024.30 | 900 |
| 03:35 PM | $4,024.10 | Up $0.00 | $4,024.10 | $4,024.10 | 100 |
| 03:35 PM | $4,024.10 | Up $0.00 | $4,024.10 | $4,024.10 | 0 |
| 03:35 PM | $4,024.10 | Up $0.00 | $4,024.10 | $4,024.10 | 0 |
| 03:34 PM | $4,024.10 | Up $1.88 | $4,024.10 | $4,024.10 | 100 |
| 03:32 PM | $4,022.22 | Up $3.61 | $4,022.22 | $4,021.80 | 300 |
| 03:32 PM | $4,022.22 | Up $0.00 | $4,022.22 | $4,021.80 | 0 |
| 03:31 PM | $4,018.61 | Down $ -0.99 | $4,018.61 | $4,018.61 | 100 |
| 03:30 PM | $4,019.60 | Down $ -1.49 | $4,019.60 | $4,017.59 | 600 |
| 03:29 PM | $4,021.09 | Up $1.49 | $4,021.09 | $4,021.09 | 100 |
| 03:28 PM | $4,019.61 | Down $ -3.39 | $4,019.61 | $4,019.61 | 100 |
| 03:26 PM | $4,023.00 | Down $ -2.95 | $4,025.32 | $4,023.00 | 300 |
| 03:26 PM | $4,023.00 | Up $0.00 | $4,025.32 | $4,023.00 | 0 |
| 03:24 PM | $4,025.95 | Down $ -3.37 | $4,027.06 | $4,025.95 | 300 |
| 03:24 PM | $4,025.95 | Up $0.00 | $4,027.06 | $4,025.95 | 0 |
| 03:22 PM | $4,029.32 | Up $4.25 | $4,029.32 | $4,028.40 | 400 |
| 03:22 PM | $4,029.32 | Up $0.00 | $4,029.32 | $4,028.40 | 0 |
| 03:21 PM | $4,025.07 | Up $6.47 | $4,025.07 | $4,023.80 | 800 |
| 03:18 PM | $4,018.60 | Down $ -3.90 | $4,018.60 | $4,018.60 | 200 |
| 03:18 PM | $4,018.60 | Up $0.00 | $4,018.60 | $4,018.60 | 0 |
| 03:18 PM | $4,018.60 | Up $0.00 | $4,018.60 | $4,018.60 | 0 |
| 03:15 PM | $4,022.50 | Down $ -3.61 | $4,022.51 | $4,022.50 | 300 |
| 03:15 PM | $4,022.50 | Up $0.00 | $4,022.51 | $4,022.50 | 0 |
| 03:15 PM | $4,022.50 | Up $0.00 | $4,022.51 | $4,022.50 | 0 |
| 03:13 PM | $4,026.12 | Down $ -0.49 | $4,028.45 | $4,026.12 | 200 |
| 03:13 PM | $4,026.12 | Up $0.00 | $4,028.45 | $4,026.12 | 0 |
| 03:07 PM | $4,026.60 | Up $4.88 | $4,026.60 | $4,026.60 | 100 |
| 03:07 PM | $4,026.60 | Up $0.00 | $4,026.60 | $4,026.60 | 0 |
| 03:07 PM | $4,026.60 | Up $0.00 | $4,026.60 | $4,026.60 | 0 |
| 03:07 PM | $4,026.60 | Up $0.00 | $4,026.60 | $4,026.60 | 0 |
| 03:07 PM | $4,026.60 | Up $0.00 | $4,026.60 | $4,026.60 | 0 |
| 03:07 PM | $4,026.60 | Up $0.00 | $4,026.60 | $4,026.60 | 0 |
| 03:06 PM | $4,021.72 | Up $4.50 | $4,021.72 | $4,021.50 | 500 |
| 03:05 PM | $4,017.22 | Down $ -5.32 | $4,022.54 | $4,017.22 | 200 |
| 03:03 PM | $4,022.54 | Up $4.48 | $4,022.54 | $4,021.90 | 200 |
| 03:03 PM | $4,022.54 | Up $0.00 | $4,022.54 | $4,021.90 | 0 |
| 02:54 PM | $4,018.06 | Up $2.71 | $4,018.06 | $4,015.35 | 1,000 |
| 02:54 PM | $4,018.06 | Up $0.00 | $4,018.06 | $4,015.35 | 0 |
| 02:54 PM | $4,018.06 | Up $0.00 | $4,018.06 | $4,015.35 | 0 |
| 02:54 PM | $4,018.06 | Up $0.00 | $4,018.06 | $4,015.35 | 0 |
| 02:54 PM | $4,018.06 | Up $0.00 | $4,018.06 | $4,015.35 | 0 |
| 02:54 PM | $4,018.06 | Up $0.00 | $4,018.06 | $4,015.35 | 0 |
| 02:54 PM | $4,018.06 | Up $0.00 | $4,018.06 | $4,015.35 | 0 |
| 02:54 PM | $4,018.06 | Up $0.00 | $4,018.06 | $4,015.35 | 0 |
| 02:54 PM | $4,018.06 | Up $0.00 | $4,018.06 | $4,015.35 | 0 |
| 02:53 PM | $4,015.35 | Down $ -1.24 | $4,015.35 | $4,013.03 | 200 |
| 02:49 PM | $4,016.59 | Down $ -3.41 | $4,016.59 | $4,016.59 | 100 |
| 02:49 PM | $4,016.59 | Up $0.00 | $4,016.59 | $4,016.59 | 0 |
| 02:49 PM | $4,016.59 | Up $0.00 | $4,016.59 | $4,016.59 | 0 |
| 02:49 PM | $4,016.59 | Up $0.00 | $4,016.59 | $4,016.59 | 0 |
| 02:48 PM | $4,020.00 | Down $ -5.32 | $4,020.01 | $4,020.00 | 300 |
| 02:44 PM | $4,025.32 | Up $2.12 | $4,025.32 | $4,023.13 | 900 |
| 02:44 PM | $4,025.32 | Up $0.00 | $4,025.32 | $4,023.13 | 0 |
| 02:44 PM | $4,025.32 | Up $0.00 | $4,025.32 | $4,023.13 | 0 |
| 02:44 PM | $4,025.32 | Up $0.00 | $4,025.32 | $4,023.13 | 0 |
| 02:43 PM | $4,023.20 | Up $2.19 | $4,023.20 | $4,023.20 | 100 |
| 02:39 PM | $4,021.01 | Down $ -5.99 | $4,021.01 | $4,021.01 | 100 |
| 02:39 PM | $4,021.01 | Up $0.00 | $4,021.01 | $4,021.01 | 0 |
| 02:39 PM | $4,021.01 | Up $0.00 | $4,021.01 | $4,021.01 | 0 |
| 02:39 PM | $4,021.01 | Up $0.00 | $4,021.01 | $4,021.01 | 0 |
| 02:33 PM | $4,027.00 | Down $ -5.07 | $4,027.01 | $4,027.00 | 200 |
| 02:33 PM | $4,027.00 | Up $0.00 | $4,027.01 | $4,027.00 | 0 |
| 02:33 PM | $4,027.00 | Up $0.00 | $4,027.01 | $4,027.00 | 0 |
| 02:33 PM | $4,027.00 | Up $0.00 | $4,027.01 | $4,027.00 | 0 |
| 02:33 PM | $4,027.00 | Up $0.00 | $4,027.01 | $4,027.00 | 0 |
| 02:33 PM | $4,027.00 | Up $0.00 | $4,027.01 | $4,027.00 | 0 |
| 02:30 PM | $4,032.07 | Up $5.07 | $4,032.07 | $4,032.07 | 100 |
| 02:30 PM | $4,032.07 | Up $0.00 | $4,032.07 | $4,032.07 | 0 |
| 02:30 PM | $4,032.07 | Up $0.00 | $4,032.07 | $4,032.07 | 0 |
| 02:28 PM | $4,027.00 | Down $ -1.12 | $4,032.44 | $4,027.00 | 600 |
| 02:28 PM | $4,027.00 | Up $0.00 | $4,032.44 | $4,027.00 | 0 |
| 02:27 PM | $4,028.12 | Up $0.00 | $4,028.12 | $4,028.12 | 100 |
| 02:24 PM | $4,028.12 | Up $3.64 | $4,028.12 | $4,024.67 | 600 |
| 02:24 PM | $4,028.12 | Up $0.00 | $4,028.12 | $4,024.67 | 0 |
| 02:24 PM | $4,028.12 | Up $0.00 | $4,028.12 | $4,024.67 | 0 |
| 02:19 PM | $4,024.48 | Up $0.11 | $4,024.48 | $4,024.48 | 100 |
| 02:19 PM | $4,024.48 | Up $0.00 | $4,024.48 | $4,024.48 | 0 |
| 02:19 PM | $4,024.48 | Up $0.00 | $4,024.48 | $4,024.48 | 0 |
| 02:19 PM | $4,024.48 | Up $0.00 | $4,024.48 | $4,024.48 | 0 |
| 02:19 PM | $4,024.48 | Up $0.00 | $4,024.48 | $4,024.48 | 0 |
| 02:15 PM | $4,024.37 | Up $3.26 | $4,024.37 | $4,020.77 | 400 |
| 02:15 PM | $4,024.37 | Up $0.00 | $4,024.37 | $4,020.77 | 0 |
| 02:15 PM | $4,024.37 | Up $0.00 | $4,024.37 | $4,020.77 | 0 |
| 02:15 PM | $4,024.37 | Up $0.00 | $4,024.37 | $4,020.77 | 0 |
| 02:14 PM | $4,021.11 | Down $ -6.59 | $4,023.12 | $4,021.11 | 500 |
| 02:13 PM | $4,027.70 | Down $ -1.05 | $4,032.15 | $4,026.22 | 900 |
| 02:12 PM | $4,028.75 | Up $3.14 | $4,028.75 | $4,028.75 | 200 |
| 02:11 PM | $4,025.61 | Up $2.73 | $4,025.61 | $4,025.61 | 100 |
| 02:10 PM | $4,022.88 | Up $0.78 | $4,022.88 | $4,022.11 | 600 |
| 02:09 PM | $4,022.10 | Up $0.20 | $4,022.10 | $4,022.10 | 100 |
| 02:06 PM | $4,021.90 | Up $2.08 | $4,021.90 | $4,018.38 | 400 |
| 02:06 PM | $4,021.90 | Up $0.00 | $4,021.90 | $4,018.38 | 0 |
| 02:06 PM | $4,021.90 | Up $0.00 | $4,021.90 | $4,018.38 | 0 |
| 02:05 PM | $4,019.82 | Up $0.01 | $4,019.82 | $4,019.82 | 100 |
| 02:04 PM | $4,019.81 | Up $3.15 | $4,019.81 | $4,019.81 | 100 |
| 02:03 PM | $4,016.66 | Up $4.82 | $4,016.66 | $4,016.66 | 100 |
| 02:02 PM | $4,011.84 | Up $3.79 | $4,011.84 | $4,011.43 | 200 |
| 02:01 PM | $4,008.05 | Up $0.00 | $4,008.25 | $4,008.05 | 500 |
| 02:00 PM | $4,008.05 | Up $5.83 | $4,008.05 | $4,008.05 | 100 |
| 01:54 PM | $4,002.22 | Down $ -9.25 | $4,005.50 | $4,002.22 | 500 |
| 01:54 PM | $4,002.22 | Up $0.00 | $4,005.50 | $4,002.22 | 0 |
| 01:54 PM | $4,002.22 | Up $0.00 | $4,005.50 | $4,002.22 | 0 |
| 01:54 PM | $4,002.22 | Up $0.00 | $4,005.50 | $4,002.22 | 0 |
| 01:54 PM | $4,002.22 | Up $0.00 | $4,005.50 | $4,002.22 | 0 |
| 01:54 PM | $4,002.22 | Up $0.00 | $4,005.50 | $4,002.22 | 0 |
| 01:53 PM | $4,011.47 | Up $6.58 | $4,011.47 | $4,011.47 | 100 |
| 01:51 PM | $4,004.89 | Up $4.99 | $4,004.89 | $4,000.00 | 500 |
| 01:51 PM | $4,004.89 | Up $0.00 | $4,004.89 | $4,000.00 | 0 |
| 01:50 PM | $3,999.90 | Up $3.90 | $3,999.90 | $3,999.90 | 200 |
| 01:49 PM | $3,996.00 | Down $ -2.15 | $3,996.00 | $3,996.00 | 100 |
| 01:46 PM | $3,998.15 | Down $ -1.66 | $3,999.56 | $3,998.15 | 400 |
| 01:46 PM | $3,998.15 | Up $0.00 | $3,999.56 | $3,998.15 | 0 |
| 01:46 PM | $3,998.15 | Up $0.00 | $3,999.56 | $3,998.15 | 0 |
| 01:45 PM | $3,999.82 | Up $0.82 | $3,999.82 | $3,998.55 | 300 |
| 01:44 PM | $3,999.00 | Up $3.97 | $3,999.00 | $3,999.00 | 200 |
| 01:38 PM | $3,995.03 | Down $ -11.14 | $4,002.75 | $3,995.03 | 300 |
| 01:38 PM | $3,995.03 | Up $0.00 | $4,002.75 | $3,995.03 | 0 |
| 01:38 PM | $3,995.03 | Up $0.00 | $4,002.75 | $3,995.03 | 0 |
| 01:38 PM | $3,995.03 | Up $0.00 | $4,002.75 | $3,995.03 | 0 |
| 01:38 PM | $3,995.03 | Up $0.00 | $4,002.75 | $3,995.03 | 0 |
| 01:38 PM | $3,995.03 | Up $0.00 | $4,002.75 | $3,995.03 | 0 |
| 01:34 PM | $4,006.17 | Up $7.14 | $4,006.17 | $4,006.00 | 300 |
| 01:34 PM | $4,006.17 | Up $0.00 | $4,006.17 | $4,006.00 | 0 |
| 01:34 PM | $4,006.17 | Up $0.00 | $4,006.17 | $4,006.00 | 0 |
| 01:34 PM | $4,006.17 | Up $0.00 | $4,006.17 | $4,006.00 | 0 |
| 01:33 PM | $3,999.03 | Down $ -17.47 | $3,999.03 | $3,999.03 | 100 |
| 01:27 PM | $4,016.50 | Down $ -4.55 | $4,016.50 | $4,016.50 | 100 |
| 01:27 PM | $4,016.50 | Up $0.00 | $4,016.50 | $4,016.50 | 0 |
| 01:27 PM | $4,016.50 | Up $0.00 | $4,016.50 | $4,016.50 | 0 |
| 01:27 PM | $4,016.50 | Up $0.00 | $4,016.50 | $4,016.50 | 0 |
| 01:27 PM | $4,016.50 | Up $0.00 | $4,016.50 | $4,016.50 | 0 |
| 01:27 PM | $4,016.50 | Up $0.00 | $4,016.50 | $4,016.50 | 0 |
| 01:22 PM | $4,021.05 | Up $0.96 | $4,021.05 | $4,018.00 | 400 |
| 01:22 PM | $4,021.05 | Up $0.00 | $4,021.05 | $4,018.00 | 0 |
| 01:22 PM | $4,021.05 | Up $0.00 | $4,021.05 | $4,018.00 | 0 |
| 01:22 PM | $4,021.05 | Up $0.00 | $4,021.05 | $4,018.00 | 0 |
| 01:22 PM | $4,021.05 | Up $0.00 | $4,021.05 | $4,018.00 | 0 |
| 01:14 PM | $4,020.09 | Down $ -1.88 | $4,020.40 | $4,020.09 | 200 |
| 01:14 PM | $4,020.09 | Up $0.00 | $4,020.40 | $4,020.09 | 0 |
| 01:14 PM | $4,020.09 | Up $0.00 | $4,020.40 | $4,020.09 | 0 |
| 01:14 PM | $4,020.09 | Up $0.00 | $4,020.40 | $4,020.09 | 0 |
| 01:14 PM | $4,020.09 | Up $0.00 | $4,020.40 | $4,020.09 | 0 |
| 01:14 PM | $4,020.09 | Up $0.00 | $4,020.40 | $4,020.09 | 0 |
| 01:14 PM | $4,020.09 | Up $0.00 | $4,020.40 | $4,020.09 | 0 |
| 01:14 PM | $4,020.09 | Up $0.00 | $4,020.40 | $4,020.09 | 0 |
| 01:13 PM | $4,021.97 | Up $0.28 | $4,021.97 | $4,021.97 | 100 |
| 01:12 PM | $4,021.69 | Down $ -0.61 | $4,021.69 | $4,021.50 | 200 |
| 01:11 PM | $4,022.30 | Up $3.38 | $4,022.30 | $4,022.30 | 100 |
| 01:08 PM | $4,018.93 | Down $ -3.77 | $4,022.59 | $4,018.71 | 400 |
| 01:08 PM | $4,018.93 | Up $0.00 | $4,022.59 | $4,018.71 | 0 |
| 01:08 PM | $4,018.93 | Up $0.00 | $4,022.59 | $4,018.71 | 0 |
| 01:07 PM | $4,022.70 | Down $ -3.34 | $4,022.70 | $4,016.75 | 600 |
| 01:01 PM | $4,026.04 | Down $ -7.51 | $4,026.04 | $4,026.04 | 100 |
| 01:01 PM | $4,026.04 | Up $0.00 | $4,026.04 | $4,026.04 | 0 |
| 01:01 PM | $4,026.04 | Up $0.00 | $4,026.04 | $4,026.04 | 0 |
| 01:01 PM | $4,026.04 | Up $0.00 | $4,026.04 | $4,026.04 | 0 |
| 01:01 PM | $4,026.04 | Up $0.00 | $4,026.04 | $4,026.04 | 0 |
| 01:01 PM | $4,026.04 | Up $0.00 | $4,026.04 | $4,026.04 | 0 |
| 12:58 PM | $4,033.55 | Down $ -4.51 | $4,033.56 | $4,033.55 | 300 |
| 12:58 PM | $4,033.55 | Up $0.00 | $4,033.56 | $4,033.55 | 0 |
| 12:58 PM | $4,033.55 | Up $0.00 | $4,033.56 | $4,033.55 | 0 |
| 12:57 PM | $4,038.06 | Down $ -0.98 | $4,044.00 | $4,038.06 | 1,500 |
| 12:50 PM | $4,039.04 | Up $0.15 | $4,039.04 | $4,039.03 | 400 |
| 12:50 PM | $4,039.04 | Up $0.00 | $4,039.04 | $4,039.03 | 0 |
| 12:50 PM | $4,039.04 | Up $0.00 | $4,039.04 | $4,039.03 | 0 |
| 12:50 PM | $4,039.04 | Up $0.00 | $4,039.04 | $4,039.03 | 0 |
| 12:50 PM | $4,039.04 | Up $0.00 | $4,039.04 | $4,039.03 | 0 |
| 12:50 PM | $4,039.04 | Up $0.00 | $4,039.04 | $4,039.03 | 0 |
| 12:50 PM | $4,039.04 | Up $0.00 | $4,039.04 | $4,039.03 | 0 |
| 12:49 PM | $4,038.89 | Down $ -1.11 | $4,038.89 | $4,038.88 | 1,000 |
| 12:48 PM | $4,040.00 | Down $ -1.99 | $4,041.66 | $4,040.00 | 300 |
| 12:47 PM | $4,041.99 | Down $ -3.43 | $4,041.99 | $4,041.82 | 200 |
| 12:42 PM | $4,045.42 | Down $ -1.80 | $4,047.28 | $4,045.42 | 300 |
| 12:42 PM | $4,045.42 | Up $0.00 | $4,047.28 | $4,045.42 | 0 |
| 12:42 PM | $4,045.42 | Up $0.00 | $4,047.28 | $4,045.42 | 0 |
| 12:42 PM | $4,045.42 | Up $0.00 | $4,047.28 | $4,045.42 | 0 |
| 12:42 PM | $4,045.42 | Up $0.00 | $4,047.28 | $4,045.42 | 0 |
| 12:41 PM | $4,047.23 | Up $1.63 | $4,047.23 | $4,047.23 | 100 |
| 12:34 PM | $4,045.60 | Up $0.35 | $4,045.60 | $4,045.60 | 100 |
| 12:34 PM | $4,045.60 | Up $0.00 | $4,045.60 | $4,045.60 | 0 |
| 12:34 PM | $4,045.60 | Up $0.00 | $4,045.60 | $4,045.60 | 0 |
| 12:34 PM | $4,045.60 | Up $0.00 | $4,045.60 | $4,045.60 | 0 |
| 12:34 PM | $4,045.60 | Up $0.00 | $4,045.60 | $4,045.60 | 0 |
| 12:34 PM | $4,045.60 | Up $0.00 | $4,045.60 | $4,045.60 | 0 |
| 12:34 PM | $4,045.60 | Up $0.00 | $4,045.60 | $4,045.60 | 0 |
| 12:32 PM | $4,045.25 | Down $ -4.75 | $4,045.25 | $4,045.25 | 100 |
| 12:32 PM | $4,045.25 | Up $0.00 | $4,045.25 | $4,045.25 | 0 |
| 12:30 PM | $4,050.00 | Up $0.01 | $4,050.00 | $4,049.90 | 200 |
| 12:30 PM | $4,050.00 | Up $0.00 | $4,050.00 | $4,049.90 | 0 |
| 12:28 PM | $4,049.99 | Down $ -0.01 | $4,049.99 | $4,049.99 | 100 |
| 12:28 PM | $4,049.99 | Up $0.00 | $4,049.99 | $4,049.99 | 0 |
| 12:26 PM | $4,050.00 | Down $ -1.71 | $4,050.00 | $4,049.95 | 300 |
| 12:26 PM | $4,050.00 | Up $0.00 | $4,050.00 | $4,049.95 | 0 |
| 12:25 PM | $4,051.71 | Down $ -1.35 | $4,053.43 | $4,050.00 | 1,100 |
| 12:24 PM | $4,053.06 | Up $0.05 | $4,053.06 | $4,052.90 | 400 |
| 12:23 PM | $4,053.01 | Up $0.03 | $4,055.42 | $4,052.99 | 1,200 |
| 12:19 PM | $4,052.98 | Up $1.88 | $4,052.98 | $4,052.98 | 200 |
| 12:19 PM | $4,052.98 | Up $0.00 | $4,052.98 | $4,052.98 | 0 |
| 12:19 PM | $4,052.98 | Up $0.00 | $4,052.98 | $4,052.98 | 0 |
| 12:19 PM | $4,052.98 | Up $0.00 | $4,052.98 | $4,052.98 | 0 |
| 12:18 PM | $4,051.10 | Down $ -1.87 | $4,051.10 | $4,051.10 | 100 |
| 12:17 PM | $4,052.97 | Up $1.76 | $4,052.97 | $4,052.97 | 100 |
| 12:15 PM | $4,051.21 | Up $7.17 | $4,051.21 | $4,051.21 | 100 |
| 12:15 PM | $4,051.21 | Up $0.00 | $4,051.21 | $4,051.21 | 0 |
| 12:10 PM | $4,044.04 | Up $1.74 | $4,044.04 | $4,042.50 | 900 |
| 12:10 PM | $4,044.04 | Up $0.00 | $4,044.04 | $4,042.50 | 0 |
| 12:10 PM | $4,044.04 | Up $0.00 | $4,044.04 | $4,042.50 | 0 |
| 12:10 PM | $4,044.04 | Up $0.00 | $4,044.04 | $4,042.50 | 0 |
| 12:10 PM | $4,044.04 | Up $0.00 | $4,044.04 | $4,042.50 | 0 |
| 12:08 PM | $4,042.30 | Up $3.36 | $4,042.30 | $4,042.30 | 100 |
| 12:08 PM | $4,042.30 | Up $0.00 | $4,042.30 | $4,042.30 | 0 |
| 12:07 PM | $4,038.95 | Down $ -3.55 | $4,038.95 | $4,038.95 | 100 |
| 12:04 PM | $4,042.50 | Down $ -0.41 | $4,042.50 | $4,042.50 | 100 |
| 12:04 PM | $4,042.50 | Up $0.00 | $4,042.50 | $4,042.50 | 0 |
| 12:04 PM | $4,042.50 | Up $0.00 | $4,042.50 | $4,042.50 | 0 |
| 11:57 AM | $4,042.91 | Up $5.91 | $4,042.91 | $4,040.00 | 500 |
| 11:57 AM | $4,042.91 | Up $0.00 | $4,042.91 | $4,040.00 | 0 |
| 11:57 AM | $4,042.91 | Up $0.00 | $4,042.91 | $4,040.00 | 0 |
| 11:57 AM | $4,042.91 | Up $0.00 | $4,042.91 | $4,040.00 | 0 |
| 11:57 AM | $4,042.91 | Up $0.00 | $4,042.91 | $4,040.00 | 0 |
| 11:57 AM | $4,042.91 | Up $0.00 | $4,042.91 | $4,040.00 | 0 |
| 11:57 AM | $4,042.91 | Up $0.00 | $4,042.91 | $4,040.00 | 0 |
| 11:52 AM | $4,037.00 | Up $5.84 | $4,037.00 | $4,032.22 | 900 |
| 11:52 AM | $4,037.00 | Up $0.00 | $4,037.00 | $4,032.22 | 0 |
| 11:52 AM | $4,037.00 | Up $0.00 | $4,037.00 | $4,032.22 | 0 |
| 11:52 AM | $4,037.00 | Up $0.00 | $4,037.00 | $4,032.22 | 0 |
| 11:52 AM | $4,037.00 | Up $0.00 | $4,037.00 | $4,032.22 | 0 |
| 11:43 AM | $4,031.16 | Down $ -3.87 | $4,031.16 | $4,031.16 | 100 |
| 11:43 AM | $4,031.16 | Up $0.00 | $4,031.16 | $4,031.16 | 0 |
| 11:43 AM | $4,031.16 | Up $0.00 | $4,031.16 | $4,031.16 | 0 |
| 11:43 AM | $4,031.16 | Up $0.00 | $4,031.16 | $4,031.16 | 0 |
| 11:43 AM | $4,031.16 | Up $0.00 | $4,031.16 | $4,031.16 | 0 |
| 11:43 AM | $4,031.16 | Up $0.00 | $4,031.16 | $4,031.16 | 0 |
| 11:43 AM | $4,031.16 | Up $0.00 | $4,031.16 | $4,031.16 | 0 |
| 11:43 AM | $4,031.16 | Up $0.00 | $4,031.16 | $4,031.16 | 0 |
| 11:43 AM | $4,031.16 | Up $0.00 | $4,031.16 | $4,031.16 | 0 |
| 11:41 AM | $4,035.03 | Up $8.58 | $4,035.03 | $4,032.44 | 400 |
| 11:41 AM | $4,035.03 | Up $0.00 | $4,035.03 | $4,032.44 | 0 |
| 11:39 AM | $4,026.45 | Up $0.45 | $4,026.59 | $4,025.63 | 700 |
| 11:39 AM | $4,026.45 | Up $0.00 | $4,026.59 | $4,025.63 | 0 |
| 11:38 AM | $4,026.00 | Up $0.00 | $4,026.00 | $4,026.00 | 100 |
| 11:36 AM | $4,026.00 | Up $2.60 | $4,026.00 | $4,024.71 | 400 |
| 11:36 AM | $4,026.00 | Up $0.00 | $4,026.00 | $4,024.71 | 0 |
| 11:35 AM | $4,023.40 | Up $0.35 | $4,023.40 | $4,023.40 | 100 |
| 11:32 AM | $4,023.06 | Down $ -2.74 | $4,023.06 | $4,023.06 | 100 |
| 11:32 AM | $4,023.06 | Up $0.00 | $4,023.06 | $4,023.06 | 0 |
| 11:32 AM | $4,023.06 | Up $0.00 | $4,023.06 | $4,023.06 | 0 |
| 11:31 AM | $4,025.79 | Down $ -0.21 | $4,025.89 | $4,024.19 | 800 |
| 11:30 AM | $4,026.00 | Up $1.35 | $4,026.00 | $4,023.00 | 700 |
| 11:29 AM | $4,024.65 | Down $ -0.35 | $4,026.28 | $4,024.00 | 900 |
| 11:25 AM | $4,025.00 | Down $ -3.00 | $4,025.00 | $4,025.00 | 200 |
| 11:25 AM | $4,025.00 | Up $0.00 | $4,025.00 | $4,025.00 | 0 |
| 11:25 AM | $4,025.00 | Up $0.00 | $4,025.00 | $4,025.00 | 0 |
| 11:25 AM | $4,025.00 | Up $0.00 | $4,025.00 | $4,025.00 | 0 |
| 11:20 AM | $4,028.00 | Down $ -3.92 | $4,030.75 | $4,027.52 | 800 |
| 11:20 AM | $4,028.00 | Up $0.00 | $4,030.75 | $4,027.52 | 0 |
| 11:20 AM | $4,028.00 | Up $0.00 | $4,030.75 | $4,027.52 | 0 |
| 11:20 AM | $4,028.00 | Up $0.00 | $4,030.75 | $4,027.52 | 0 |
| 11:20 AM | $4,028.00 | Up $0.00 | $4,030.75 | $4,027.52 | 0 |
| 11:19 AM | $4,031.92 | Up $5.22 | $4,031.92 | $4,029.88 | 600 |
| 11:16 AM | $4,026.70 | Up $5.07 | $4,026.70 | $4,024.50 | 600 |
| 11:16 AM | $4,026.70 | Up $0.00 | $4,026.70 | $4,024.50 | 0 |
| 11:16 AM | $4,026.70 | Up $0.00 | $4,026.70 | $4,024.50 | 0 |
| 11:14 AM | $4,021.63 | Up $0.00 | $4,021.63 | $4,021.63 | 200 |
| 11:14 AM | $4,021.63 | Up $0.00 | $4,021.63 | $4,021.63 | 0 |
| 11:13 AM | $4,021.63 | Down $ -0.65 | $4,021.63 | $4,021.63 | 100 |
| 11:12 AM | $4,022.28 | Down $ -0.32 | $4,022.60 | $4,022.28 | 300 |
| 11:11 AM | $4,022.60 | Down $ -4.06 | $4,022.60 | $4,022.60 | 100 |
| 11:10 AM | $4,026.66 | Up $4.41 | $4,026.66 | $4,018.76 | 300 |
| 11:09 AM | $4,022.25 | Up $2.65 | $4,022.25 | $4,018.75 | 1,300 |
| 11:07 AM | $4,019.60 | Up $5.05 | $4,019.61 | $4,019.59 | 1,100 |
| 11:07 AM | $4,019.60 | Up $0.00 | $4,019.61 | $4,019.59 | 0 |
| 11:06 AM | $4,014.56 | Down $ -6.09 | $4,014.56 | $4,014.56 | 100 |
| 11:01 AM | $4,020.64 | Down $ -5.01 | $4,020.64 | $4,020.64 | 100 |
| 11:01 AM | $4,020.64 | Up $0.00 | $4,020.64 | $4,020.64 | 0 |
| 11:01 AM | $4,020.64 | Up $0.00 | $4,020.64 | $4,020.64 | 0 |
| 11:01 AM | $4,020.64 | Up $0.00 | $4,020.64 | $4,020.64 | 0 |
| 11:01 AM | $4,020.64 | Up $0.00 | $4,020.64 | $4,020.64 | 0 |
| 10:58 AM | $4,025.65 | Up $7.43 | $4,025.65 | $4,025.65 | 100 |
| 10:58 AM | $4,025.65 | Up $0.00 | $4,025.65 | $4,025.65 | 0 |
| 10:58 AM | $4,025.65 | Up $0.00 | $4,025.65 | $4,025.65 | 0 |
| 10:52 AM | $4,018.22 | Up $11.82 | $4,018.22 | $4,017.41 | 700 |
| 10:52 AM | $4,018.22 | Up $0.00 | $4,018.22 | $4,017.41 | 0 |
| 10:52 AM | $4,018.22 | Up $0.00 | $4,018.22 | $4,017.41 | 0 |
| 10:52 AM | $4,018.22 | Up $0.00 | $4,018.22 | $4,017.41 | 0 |
| 10:52 AM | $4,018.22 | Up $0.00 | $4,018.22 | $4,017.41 | 0 |
| 10:52 AM | $4,018.22 | Up $0.00 | $4,018.22 | $4,017.41 | 0 |
| 10:43 AM | $4,006.40 | Up $0.86 | $4,006.40 | $4,005.92 | 200 |
| 10:43 AM | $4,006.40 | Up $0.00 | $4,006.40 | $4,005.92 | 0 |
| 10:43 AM | $4,006.40 | Up $0.00 | $4,006.40 | $4,005.92 | 0 |
| 10:43 AM | $4,006.40 | Up $0.00 | $4,006.40 | $4,005.92 | 0 |
| 10:43 AM | $4,006.40 | Up $0.00 | $4,006.40 | $4,005.92 | 0 |
| 10:43 AM | $4,006.40 | Up $0.00 | $4,006.40 | $4,005.92 | 0 |
| 10:43 AM | $4,006.40 | Up $0.00 | $4,006.40 | $4,005.92 | 0 |
| 10:43 AM | $4,006.40 | Up $0.00 | $4,006.40 | $4,005.92 | 0 |
| 10:43 AM | $4,006.40 | Up $0.00 | $4,006.40 | $4,005.92 | 0 |
| 10:40 AM | $4,005.54 | Up $2.94 | $4,005.54 | $4,005.54 | 100 |
| 10:40 AM | $4,005.54 | Up $0.00 | $4,005.54 | $4,005.54 | 0 |
| 10:40 AM | $4,005.54 | Up $0.00 | $4,005.54 | $4,005.54 | 0 |
| 10:35 AM | $4,002.60 | Up $2.60 | $4,009.35 | $3,999.00 | 600 |
| 10:35 AM | $4,002.60 | Up $0.00 | $4,009.35 | $3,999.00 | 0 |
| 10:35 AM | $4,002.60 | Up $0.00 | $4,009.35 | $3,999.00 | 0 |
| 10:35 AM | $4,002.60 | Up $0.00 | $4,009.35 | $3,999.00 | 0 |
| 10:35 AM | $4,002.60 | Up $0.00 | $4,009.35 | $3,999.00 | 0 |
| 10:34 AM | $4,000.00 | Up $14.37 | $4,000.00 | $3,990.00 | 800 |
| 10:32 AM | $3,985.63 | Up $0.66 | $3,985.63 | $3,985.63 | 100 |
| 10:32 AM | $3,985.63 | Up $0.00 | $3,985.63 | $3,985.63 | 0 |
| 10:30 AM | $3,984.97 | Up $4.61 | $3,984.97 | $3,981.44 | 300 |
| 10:30 AM | $3,984.97 | Up $0.00 | $3,984.97 | $3,981.44 | 0 |
| 10:26 AM | $3,980.36 | Up $0.46 | $3,980.36 | $3,980.18 | 300 |
| 10:26 AM | $3,980.36 | Up $0.00 | $3,980.36 | $3,980.18 | 0 |
| 10:26 AM | $3,980.36 | Up $0.00 | $3,980.36 | $3,980.18 | 0 |
| 10:26 AM | $3,980.36 | Up $0.00 | $3,980.36 | $3,980.18 | 0 |
| 10:24 AM | $3,979.90 | Down $ -0.10 | $3,979.90 | $3,979.90 | 100 |
| 10:24 AM | $3,979.90 | Up $0.00 | $3,979.90 | $3,979.90 | 0 |
| 10:21 AM | $3,980.00 | Up $0.00 | $3,980.01 | $3,980.00 | 200 |
| 10:21 AM | $3,980.00 | Up $0.00 | $3,980.01 | $3,980.00 | 0 |
| 10:21 AM | $3,980.00 | Up $0.00 | $3,980.01 | $3,980.00 | 0 |
| 10:19 AM | $3,980.00 | Up $0.00 | $3,980.00 | $3,980.00 | 100 |
| 10:19 AM | $3,980.00 | Up $0.00 | $3,980.00 | $3,980.00 | 0 |
| 10:17 AM | $3,980.00 | Up $1.06 | $3,980.01 | $3,980.00 | 300 |
| 10:17 AM | $3,980.00 | Up $0.00 | $3,980.01 | $3,980.00 | 0 |
| 10:16 AM | $3,978.94 | Up $0.01 | $3,978.94 | $3,969.73 | 600 |
| 10:15 AM | $3,978.93 | Down $ -0.67 | $3,978.93 | $3,975.37 | 300 |
| 10:06 AM | $3,979.60 | Down $ -2.35 | $3,979.60 | $3,968.85 | 300 |
| 10:06 AM | $3,979.60 | Up $0.00 | $3,979.60 | $3,968.85 | 0 |
| 10:06 AM | $3,979.60 | Up $0.00 | $3,979.60 | $3,968.85 | 0 |
| 10:06 AM | $3,979.60 | Up $0.00 | $3,979.60 | $3,968.85 | 0 |
| 10:06 AM | $3,979.60 | Up $0.00 | $3,979.60 | $3,968.85 | 0 |
| 10:06 AM | $3,979.60 | Up $0.00 | $3,979.60 | $3,968.85 | 0 |
| 10:06 AM | $3,979.60 | Up $0.00 | $3,979.60 | $3,968.85 | 0 |
| 10:06 AM | $3,979.60 | Up $0.00 | $3,979.60 | $3,968.85 | 0 |
| 10:06 AM | $3,979.60 | Up $0.00 | $3,979.60 | $3,968.85 | 0 |
| 10:04 AM | $3,981.95 | Up $7.18 | $3,984.03 | $3,981.94 | 300 |
| 10:04 AM | $3,981.95 | Up $0.00 | $3,984.03 | $3,981.94 | 0 |
| 10:01 AM | $3,974.77 | Down $ -3.03 | $3,974.77 | $3,974.77 | 100 |
| 10:01 AM | $3,974.77 | Up $0.00 | $3,974.77 | $3,974.77 | 0 |
| 10:01 AM | $3,974.77 | Up $0.00 | $3,974.77 | $3,974.77 | 0 |
| 09:59 AM | $3,977.81 | Down $ -5.89 | $3,977.81 | $3,977.81 | 100 |
| 09:59 AM | $3,977.81 | Up $0.00 | $3,977.81 | $3,977.81 | 0 |
| 09:58 AM | $3,983.69 | Down $ -4.06 | $3,983.69 | $3,983.69 | 100 |
| 09:51 AM | $3,987.75 | Up $0.10 | $4,013.90 | $3,987.65 | 300 |
| 09:51 AM | $3,987.75 | Up $0.00 | $4,013.90 | $3,987.65 | 0 |
| 09:51 AM | $3,987.75 | Up $0.00 | $4,013.90 | $3,987.65 | 0 |
| 09:51 AM | $3,987.75 | Up $0.00 | $4,013.90 | $3,987.65 | 0 |
| 09:51 AM | $3,987.75 | Up $0.00 | $4,013.90 | $3,987.65 | 0 |
| 09:51 AM | $3,987.75 | Up $0.00 | $4,013.90 | $3,987.65 | 0 |
| 09:51 AM | $3,987.75 | Up $0.00 | $4,013.90 | $3,987.65 | 0 |
| 09:50 AM | $3,987.65 | Up $15.65 | $3,987.65 | $3,969.70 | 500 |
| 09:48 AM | $3,972.00 | Up $0.08 | $3,973.61 | $3,971.93 | 600 |
| 09:48 AM | $3,972.00 | Up $0.00 | $3,973.61 | $3,971.93 | 0 |
| 09:47 AM | $3,971.92 | Down $ -5.08 | $3,971.92 | $3,971.92 | 100 |
| 09:46 AM | $3,977.00 | Down $ -0.22 | $3,977.00 | $3,977.00 | 100 |
| 09:45 AM | $3,977.22 | Up $27.22 | $3,977.22 | $3,977.22 | 100 |
| 09:44 AM | $3,950.00 | Up $1.13 | $3,963.62 | $3,950.00 | 200 |
| 09:41 AM | $3,948.87 | Down $ -1.13 | $3,948.87 | $3,948.66 | 200 |
| 09:41 AM | $3,948.87 | Up $0.00 | $3,948.87 | $3,948.66 | 0 |
| 09:41 AM | $3,948.87 | Up $0.00 | $3,948.87 | $3,948.66 | 0 |
| 09:36 AM | $3,950.00 | Up $5.62 | $3,950.01 | $3,944.32 | 600 |
| 09:36 AM | $3,950.00 | Up $0.00 | $3,950.01 | $3,944.32 | 0 |
| 09:36 AM | $3,950.00 | Up $0.00 | $3,950.01 | $3,944.32 | 0 |
| 09:36 AM | $3,950.00 | Up $0.00 | $3,950.01 | $3,944.32 | 0 |
| 09:36 AM | $3,950.00 | Up $0.00 | $3,950.01 | $3,944.32 | 0 |
| 09:35 AM | $3,944.38 | Up $17.20 | $3,944.38 | $3,944.38 | 200 |
| 09:31 AM | $3,927.18 | Up $0.00 | $3,927.18 | $3,927.17 | 300 |
| 09:31 AM | $3,927.18 | Up $0.00 | $3,927.18 | $3,927.17 | 0 |
| 09:31 AM | $3,927.18 | Up $0.00 | $3,927.18 | $3,927.17 | 0 |
| 09:31 AM | $3,927.18 | Up $0.00 | $3,927.18 | $3,927.17 | 0 |
| 09:30 AM | $3,927.18 | Up $25.34 | $3,927.18 | $3,925.00 | 1,100 |
| Previous close | $3,901.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $4,029.53 | $4,042.50 | $4,055.42 | $3,995.03 | 47,900 |
| 02/10/2025 | $3,901.84 | $3,860.23 | $3,904.95 | $3,860.23 | 38,500 |
| 01/10/2025 | $3,832.23 | $3,932.42 | $3,932.42 | $3,822.51 | 36,500 |
| 30/09/2025 | $3,777.98 | $3,775.33 | $3,823.57 | $3,775.33 | 67,100 |
| 29/09/2025 | $3,766.74 | $3,686.35 | $3,772.24 | $3,683.39 | 55,900 |
| 26/09/2025 | $3,660.00 | $3,710.36 | $3,729.56 | $3,604.03 | 87,100 |
| 25/09/2025 | $3,891.40 | $3,934.78 | $3,934.78 | $3,800.10 | 50,800 |
| 24/09/2025 | $4,137.62 | $4,099.25 | $4,150.66 | $4,082.81 | 43,300 |
| 23/09/2025 | $4,000.01 | $4,142.10 | $4,156.00 | $3,977.71 | 52,500 |
| 22/09/2025 | $4,200.28 | $4,307.49 | $4,308.82 | $4,165.02 | 43,800 |
| 19/09/2025 | $4,417.32 | $4,427.36 | $4,485.48 | $4,417.32 | 68,900 |
| 18/09/2025 | $4,310.95 | $4,300.00 | $4,329.07 | $4,291.25 | 21,200 |
| 17/09/2025 | $4,281.59 | $4,270.06 | $4,300.00 | $4,239.35 | 14,600 |
| 16/09/2025 | $4,355.17 | $4,243.92 | $4,355.33 | $4,192.20 | 41,600 |
| 15/09/2025 | $4,301.83 | $4,344.92 | $4,367.29 | $4,266.53 | 40,200 |
| 12/09/2025 | $4,392.79 | $4,374.00 | $4,428.30 | $4,365.00 | 17,600 |
| 11/09/2025 | $4,430.27 | $4,423.78 | $4,438.46 | $4,415.50 | 22,600 |
| 10/09/2025 | $4,421.93 | $4,490.41 | $4,490.41 | $4,416.39 | 29,700 |
| 09/09/2025 | $4,582.11 | $4,569.79 | $4,594.91 | $4,542.76 | 25,000 |
| 08/09/2025 | $4,579.23 | $4,619.96 | $4,619.96 | $4,574.55 | 32,500 |
| 05/09/2025 | $4,599.69 | $4,592.36 | $4,600.63 | $4,571.30 | 15,300 |
| 04/09/2025 | $4,605.40 | $4,603.23 | $4,625.62 | $4,595.20 | 14,200 |
| 03/09/2025 | $4,603.32 | $4,597.91 | $4,606.97 | $4,568.00 | 22,400 |
| 02/09/2025 | $4,568.78 | $4,529.83 | $4,594.79 | $4,514.59 | 34,100 |
| 29/08/2025 | $4,550.34 | $4,453.67 | $4,551.02 | $4,453.67 | 31,900 |
| 28/08/2025 | $4,421.93 | $4,365.00 | $4,422.21 | $4,322.50 | 16,400 |
| 27/08/2025 | $4,399.01 | $4,411.89 | $4,417.64 | $4,341.59 | 20,100 |
| 26/08/2025 | $4,393.00 | $4,389.80 | $4,400.82 | $4,357.92 | 83,100 |
| 25/08/2025 | $4,470.99 | $4,526.89 | $4,532.37 | $4,467.14 | 13,900 |
| 22/08/2025 | $4,549.91 | $4,517.33 | $4,575.61 | $4,517.33 | 27,700 |
Graphs are not available, please refer to the detailed table