Find a quote
CONSTELLATION SOFTWARE INC.
3,089.46 Down -73.51 (-2.38 %)
Delayed : 2026/08/15 11:00:00
- Previous close $3,162.97
- Opening $3,158.65
- Today High $3,158.65
- Today Low $3,021.35
- Price Bid $3,030.00
- Price Ask $3,030.00
- 52 Weeks High $4,634.98
- 52 Weeks Low $2,196.00
- Size Bid 1
- Size Ask 1
- Volume 58,429
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,089.46 | Down $ -1.54 | $3,089.46 | $3,089.46 | 17,700 |
| 03:59 PM | $3,091.00 | Up $7.00 | $3,092.39 | $3,082.66 | 500 |
| 03:58 PM | $3,084.00 | Down $ -0.73 | $3,084.00 | $3,084.00 | 100 |
| 03:57 PM | $3,084.73 | Down $ -6.67 | $3,086.62 | $3,084.73 | 600 |
| 03:55 PM | $3,091.40 | Up $14.08 | $3,092.11 | $3,083.29 | 800 |
| 03:55 PM | $3,091.40 | Up $0.00 | $3,092.11 | $3,083.29 | 0 |
| 03:53 PM | $3,077.32 | Down $ -2.28 | $3,079.60 | $3,077.32 | 500 |
| 03:53 PM | $3,077.32 | Up $0.00 | $3,079.60 | $3,077.32 | 0 |
| 03:52 PM | $3,079.60 | Down $ -3.47 | $3,079.60 | $3,079.60 | 100 |
| 03:50 PM | $3,083.07 | Down $ -5.24 | $3,087.81 | $3,083.07 | 600 |
| 03:50 PM | $3,083.07 | Up $0.00 | $3,087.81 | $3,083.07 | 0 |
| 03:48 PM | $3,088.31 | Down $ -5.30 | $3,088.31 | $3,088.31 | 100 |
| 03:48 PM | $3,088.31 | Up $0.00 | $3,088.31 | $3,088.31 | 0 |
| 03:46 PM | $3,093.61 | Down $ -0.23 | $3,094.57 | $3,093.61 | 600 |
| 03:46 PM | $3,093.61 | Up $0.00 | $3,094.57 | $3,093.61 | 0 |
| 03:42 PM | $3,093.84 | Down $ -8.25 | $3,093.95 | $3,093.84 | 400 |
| 03:42 PM | $3,093.84 | Up $0.00 | $3,093.95 | $3,093.84 | 0 |
| 03:42 PM | $3,093.84 | Up $0.00 | $3,093.95 | $3,093.84 | 0 |
| 03:42 PM | $3,093.84 | Up $0.00 | $3,093.95 | $3,093.84 | 0 |
| 03:41 PM | $3,102.09 | Up $6.32 | $3,102.09 | $3,102.09 | 100 |
| 03:40 PM | $3,095.77 | Down $ -1.28 | $3,095.77 | $3,095.77 | 100 |
| 03:39 PM | $3,097.05 | Up $3.50 | $3,097.05 | $3,097.05 | 100 |
| 03:38 PM | $3,093.55 | Up $10.62 | $3,093.55 | $3,091.05 | 200 |
| 03:37 PM | $3,082.93 | Up $0.72 | $3,083.25 | $3,082.13 | 400 |
| 03:33 PM | $3,082.21 | Down $ -6.61 | $3,082.21 | $3,082.21 | 100 |
| 03:33 PM | $3,082.21 | Up $0.00 | $3,082.21 | $3,082.21 | 0 |
| 03:33 PM | $3,082.21 | Up $0.00 | $3,082.21 | $3,082.21 | 0 |
| 03:33 PM | $3,082.21 | Up $0.00 | $3,082.21 | $3,082.21 | 0 |
| 03:30 PM | $3,088.82 | Up $1.02 | $3,093.53 | $3,088.82 | 500 |
| 03:30 PM | $3,088.82 | Up $0.00 | $3,093.53 | $3,088.82 | 0 |
| 03:30 PM | $3,088.82 | Up $0.00 | $3,093.53 | $3,088.82 | 0 |
| 03:25 PM | $3,087.80 | Up $10.14 | $3,087.80 | $3,076.89 | 200 |
| 03:25 PM | $3,087.80 | Up $0.00 | $3,087.80 | $3,076.89 | 0 |
| 03:25 PM | $3,087.80 | Up $0.00 | $3,087.80 | $3,076.89 | 0 |
| 03:25 PM | $3,087.80 | Up $0.00 | $3,087.80 | $3,076.89 | 0 |
| 03:25 PM | $3,087.80 | Up $0.00 | $3,087.80 | $3,076.89 | 0 |
| 03:24 PM | $3,077.66 | Up $3.89 | $3,077.66 | $3,075.18 | 200 |
| 03:23 PM | $3,073.77 | Down $ -3.24 | $3,077.00 | $3,073.77 | 200 |
| 03:20 PM | $3,077.00 | Up $0.66 | $3,077.00 | $3,077.00 | 100 |
| 03:20 PM | $3,077.00 | Up $0.00 | $3,077.00 | $3,077.00 | 0 |
| 03:20 PM | $3,077.00 | Up $0.00 | $3,077.00 | $3,077.00 | 0 |
| 03:14 PM | $3,076.34 | Up $0.00 | $3,076.34 | $3,076.34 | 500 |
| 03:14 PM | $3,076.34 | Up $0.00 | $3,076.34 | $3,076.34 | 0 |
| 03:14 PM | $3,076.34 | Up $0.00 | $3,076.34 | $3,076.34 | 0 |
| 03:14 PM | $3,076.34 | Up $0.00 | $3,076.34 | $3,076.34 | 0 |
| 03:14 PM | $3,076.34 | Up $0.00 | $3,076.34 | $3,076.34 | 0 |
| 03:14 PM | $3,076.34 | Up $0.00 | $3,076.34 | $3,076.34 | 0 |
| 03:13 PM | $3,076.34 | Down $ -3.52 | $3,078.67 | $3,076.34 | 200 |
| 03:12 PM | $3,079.87 | Up $13.94 | $3,079.87 | $3,079.87 | 100 |
| 03:10 PM | $3,065.92 | Down $ -6.98 | $3,077.43 | $3,065.92 | 300 |
| 03:10 PM | $3,065.92 | Up $0.00 | $3,077.43 | $3,065.92 | 0 |
| 03:04 PM | $3,072.90 | Up $10.62 | $3,072.90 | $3,071.77 | 300 |
| 03:04 PM | $3,072.90 | Up $0.00 | $3,072.90 | $3,071.77 | 0 |
| 03:04 PM | $3,072.90 | Up $0.00 | $3,072.90 | $3,071.77 | 0 |
| 03:04 PM | $3,072.90 | Up $0.00 | $3,072.90 | $3,071.77 | 0 |
| 03:04 PM | $3,072.90 | Up $0.00 | $3,072.90 | $3,071.77 | 0 |
| 03:04 PM | $3,072.90 | Up $0.00 | $3,072.90 | $3,071.77 | 0 |
| 03:02 PM | $3,062.28 | Down $ -22.83 | $3,069.19 | $3,062.28 | 500 |
| 03:02 PM | $3,062.28 | Up $0.00 | $3,069.19 | $3,062.28 | 0 |
| 02:54 PM | $3,085.11 | Up $0.00 | $3,085.17 | $3,085.11 | 200 |
| 02:54 PM | $3,085.11 | Up $0.00 | $3,085.17 | $3,085.11 | 0 |
| 02:54 PM | $3,085.11 | Up $0.00 | $3,085.17 | $3,085.11 | 0 |
| 02:54 PM | $3,085.11 | Up $0.00 | $3,085.17 | $3,085.11 | 0 |
| 02:54 PM | $3,085.11 | Up $0.00 | $3,085.17 | $3,085.11 | 0 |
| 02:54 PM | $3,085.11 | Up $0.00 | $3,085.17 | $3,085.11 | 0 |
| 02:54 PM | $3,085.11 | Up $0.00 | $3,085.17 | $3,085.11 | 0 |
| 02:54 PM | $3,085.11 | Up $0.00 | $3,085.17 | $3,085.11 | 0 |
| 02:51 PM | $3,085.11 | Down $ -6.73 | $3,085.11 | $3,085.11 | 100 |
| 02:51 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 02:51 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 02:48 PM | $3,091.85 | Up $2.84 | $3,091.85 | $3,091.85 | 100 |
| 02:48 PM | $3,091.85 | Up $0.00 | $3,091.85 | $3,091.85 | 0 |
| 02:48 PM | $3,091.85 | Up $0.00 | $3,091.85 | $3,091.85 | 0 |
| 02:45 PM | $3,089.00 | Down $ -0.12 | $3,089.00 | $3,089.00 | 400 |
| 02:45 PM | $3,089.00 | Up $0.00 | $3,089.00 | $3,089.00 | 0 |
| 02:45 PM | $3,089.00 | Up $0.00 | $3,089.00 | $3,089.00 | 0 |
| 02:37 PM | $3,089.12 | Up $4.29 | $3,089.12 | $3,089.12 | 100 |
| 02:37 PM | $3,089.12 | Up $0.00 | $3,089.12 | $3,089.12 | 0 |
| 02:37 PM | $3,089.12 | Up $0.00 | $3,089.12 | $3,089.12 | 0 |
| 02:37 PM | $3,089.12 | Up $0.00 | $3,089.12 | $3,089.12 | 0 |
| 02:37 PM | $3,089.12 | Up $0.00 | $3,089.12 | $3,089.12 | 0 |
| 02:37 PM | $3,089.12 | Up $0.00 | $3,089.12 | $3,089.12 | 0 |
| 02:37 PM | $3,089.12 | Up $0.00 | $3,089.12 | $3,089.12 | 0 |
| 02:37 PM | $3,089.12 | Up $0.00 | $3,089.12 | $3,089.12 | 0 |
| 02:21 PM | $3,084.83 | Up $3.43 | $3,084.83 | $3,076.63 | 400 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:21 PM | $3,084.83 | Up $0.00 | $3,084.83 | $3,076.63 | 0 |
| 02:18 PM | $3,081.40 | Down $ -4.50 | $3,081.40 | $3,081.40 | 300 |
| 02:18 PM | $3,081.40 | Up $0.00 | $3,081.40 | $3,081.40 | 0 |
| 02:18 PM | $3,081.40 | Up $0.00 | $3,081.40 | $3,081.40 | 0 |
| 02:16 PM | $3,085.90 | Up $0.00 | $3,085.90 | $3,081.40 | 300 |
| 02:16 PM | $3,085.90 | Up $0.00 | $3,085.90 | $3,081.40 | 0 |
| 02:13 PM | $3,085.90 | Up $2.22 | $3,085.90 | $3,085.90 | 100 |
| 02:13 PM | $3,085.90 | Up $0.00 | $3,085.90 | $3,085.90 | 0 |
| 02:13 PM | $3,085.90 | Up $0.00 | $3,085.90 | $3,085.90 | 0 |
| 02:11 PM | $3,083.68 | Up $7.04 | $3,083.68 | $3,083.68 | 100 |
| 02:11 PM | $3,083.68 | Up $0.00 | $3,083.68 | $3,083.68 | 0 |
| 02:05 PM | $3,076.64 | Down $ -13.86 | $3,076.64 | $3,076.64 | 100 |
| 02:05 PM | $3,076.64 | Up $0.00 | $3,076.64 | $3,076.64 | 0 |
| 02:05 PM | $3,076.64 | Up $0.00 | $3,076.64 | $3,076.64 | 0 |
| 02:05 PM | $3,076.64 | Up $0.00 | $3,076.64 | $3,076.64 | 0 |
| 02:05 PM | $3,076.64 | Up $0.00 | $3,076.64 | $3,076.64 | 0 |
| 02:05 PM | $3,076.64 | Up $0.00 | $3,076.64 | $3,076.64 | 0 |
| 02:04 PM | $3,090.50 | Up $8.69 | $3,090.50 | $3,090.50 | 400 |
| 02:02 PM | $3,081.81 | Down $ -2.74 | $3,088.00 | $3,081.81 | 300 |
| 02:02 PM | $3,081.81 | Up $0.00 | $3,088.00 | $3,081.81 | 0 |
| 01:55 PM | $3,084.55 | Up $0.00 | $3,084.55 | $3,084.55 | 100 |
| 01:55 PM | $3,084.55 | Up $0.00 | $3,084.55 | $3,084.55 | 0 |
| 01:55 PM | $3,084.55 | Up $0.00 | $3,084.55 | $3,084.55 | 0 |
| 01:55 PM | $3,084.55 | Up $0.00 | $3,084.55 | $3,084.55 | 0 |
| 01:55 PM | $3,084.55 | Up $0.00 | $3,084.55 | $3,084.55 | 0 |
| 01:55 PM | $3,084.55 | Up $0.00 | $3,084.55 | $3,084.55 | 0 |
| 01:55 PM | $3,084.55 | Up $0.00 | $3,084.55 | $3,084.55 | 0 |
| 01:54 PM | $3,084.55 | Down $ -0.46 | $3,084.55 | $3,084.55 | 100 |
| 01:50 PM | $3,085.01 | Down $ -0.11 | $3,085.01 | $3,079.03 | 300 |
| 01:50 PM | $3,085.01 | Up $0.00 | $3,085.01 | $3,079.03 | 0 |
| 01:50 PM | $3,085.01 | Up $0.00 | $3,085.01 | $3,079.03 | 0 |
| 01:50 PM | $3,085.01 | Up $0.00 | $3,085.01 | $3,079.03 | 0 |
| 01:48 PM | $3,085.12 | Up $0.01 | $3,085.33 | $3,085.12 | 400 |
| 01:48 PM | $3,085.12 | Up $0.00 | $3,085.33 | $3,085.12 | 0 |
| 01:42 PM | $3,085.11 | Down $ -5.44 | $3,085.11 | $3,085.11 | 200 |
| 01:42 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:42 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:42 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:42 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:42 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:37 PM | $3,090.55 | Up $5.44 | $3,090.55 | $3,090.55 | 100 |
| 01:37 PM | $3,090.55 | Up $0.00 | $3,090.55 | $3,090.55 | 0 |
| 01:37 PM | $3,090.55 | Up $0.00 | $3,090.55 | $3,090.55 | 0 |
| 01:37 PM | $3,090.55 | Up $0.00 | $3,090.55 | $3,090.55 | 0 |
| 01:37 PM | $3,090.55 | Up $0.00 | $3,090.55 | $3,090.55 | 0 |
| 01:31 PM | $3,085.11 | Down $ -11.70 | $3,085.11 | $3,085.11 | 100 |
| 01:31 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:31 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:31 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:31 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:31 PM | $3,085.11 | Up $0.00 | $3,085.11 | $3,085.11 | 0 |
| 01:22 PM | $3,096.81 | Up $1.92 | $3,096.81 | $3,096.81 | 100 |
| 01:22 PM | $3,096.81 | Up $0.00 | $3,096.81 | $3,096.81 | 0 |
| 01:22 PM | $3,096.81 | Up $0.00 | $3,096.81 | $3,096.81 | 0 |
| 01:22 PM | $3,096.81 | Up $0.00 | $3,096.81 | $3,096.81 | 0 |
| 01:22 PM | $3,096.81 | Up $0.00 | $3,096.81 | $3,096.81 | 0 |
| 01:22 PM | $3,096.81 | Up $0.00 | $3,096.81 | $3,096.81 | 0 |
| 01:22 PM | $3,096.81 | Up $0.00 | $3,096.81 | $3,096.81 | 0 |
| 01:22 PM | $3,096.81 | Up $0.00 | $3,096.81 | $3,096.81 | 0 |
| 01:22 PM | $3,096.81 | Up $0.00 | $3,096.81 | $3,096.81 | 0 |
| 01:17 PM | $3,094.89 | Down $ -9.27 | $3,099.83 | $3,094.89 | 500 |
| 01:17 PM | $3,094.89 | Up $0.00 | $3,099.83 | $3,094.89 | 0 |
| 01:17 PM | $3,094.89 | Up $0.00 | $3,099.83 | $3,094.89 | 0 |
| 01:17 PM | $3,094.89 | Up $0.00 | $3,099.83 | $3,094.89 | 0 |
| 01:17 PM | $3,094.89 | Up $0.00 | $3,099.83 | $3,094.89 | 0 |
| 01:16 PM | $3,104.16 | Up $6.95 | $3,104.16 | $3,103.85 | 200 |
| 01:08 PM | $3,097.21 | Down $ -4.73 | $3,097.21 | $3,097.21 | 100 |
| 01:08 PM | $3,097.21 | Up $0.00 | $3,097.21 | $3,097.21 | 0 |
| 01:08 PM | $3,097.21 | Up $0.00 | $3,097.21 | $3,097.21 | 0 |
| 01:08 PM | $3,097.21 | Up $0.00 | $3,097.21 | $3,097.21 | 0 |
| 01:08 PM | $3,097.21 | Up $0.00 | $3,097.21 | $3,097.21 | 0 |
| 01:08 PM | $3,097.21 | Up $0.00 | $3,097.21 | $3,097.21 | 0 |
| 01:08 PM | $3,097.21 | Up $0.00 | $3,097.21 | $3,097.21 | 0 |
| 01:08 PM | $3,097.21 | Up $0.00 | $3,097.21 | $3,097.21 | 0 |
| 01:05 PM | $3,101.94 | Up $7.14 | $3,101.94 | $3,101.94 | 100 |
| 01:05 PM | $3,101.94 | Up $0.00 | $3,101.94 | $3,101.94 | 0 |
| 01:05 PM | $3,101.94 | Up $0.00 | $3,101.94 | $3,101.94 | 0 |
| 12:57 PM | $3,094.80 | Up $9.99 | $3,094.80 | $3,094.80 | 100 |
| 12:57 PM | $3,094.80 | Up $0.00 | $3,094.80 | $3,094.80 | 0 |
| 12:57 PM | $3,094.80 | Up $0.00 | $3,094.80 | $3,094.80 | 0 |
| 12:57 PM | $3,094.80 | Up $0.00 | $3,094.80 | $3,094.80 | 0 |
| 12:57 PM | $3,094.80 | Up $0.00 | $3,094.80 | $3,094.80 | 0 |
| 12:57 PM | $3,094.80 | Up $0.00 | $3,094.80 | $3,094.80 | 0 |
| 12:57 PM | $3,094.80 | Up $0.00 | $3,094.80 | $3,094.80 | 0 |
| 12:57 PM | $3,094.80 | Up $0.00 | $3,094.80 | $3,094.80 | 0 |
| 12:54 PM | $3,084.82 | Down $ -12.95 | $3,084.82 | $3,084.82 | 100 |
| 12:54 PM | $3,084.82 | Up $0.00 | $3,084.82 | $3,084.82 | 0 |
| 12:54 PM | $3,084.82 | Up $0.00 | $3,084.82 | $3,084.82 | 0 |
| 12:53 PM | $3,097.77 | Up $17.01 | $3,097.77 | $3,097.77 | 100 |
| 12:50 PM | $3,080.76 | Up $2.99 | $3,080.76 | $3,080.76 | 200 |
| 12:50 PM | $3,080.76 | Up $0.00 | $3,080.76 | $3,080.76 | 0 |
| 12:50 PM | $3,080.76 | Up $0.00 | $3,080.76 | $3,080.76 | 0 |
| 12:49 PM | $3,077.77 | Down $ -0.88 | $3,077.77 | $3,077.77 | 100 |
| 12:47 PM | $3,078.65 | Up $12.85 | $3,078.65 | $3,078.65 | 100 |
| 12:47 PM | $3,078.65 | Up $0.00 | $3,078.65 | $3,078.65 | 0 |
| 12:43 PM | $3,065.80 | Down $ -10.42 | $3,065.81 | $3,065.80 | 200 |
| 12:43 PM | $3,065.80 | Up $0.00 | $3,065.81 | $3,065.80 | 0 |
| 12:43 PM | $3,065.80 | Up $0.00 | $3,065.81 | $3,065.80 | 0 |
| 12:43 PM | $3,065.80 | Up $0.00 | $3,065.81 | $3,065.80 | 0 |
| 12:42 PM | $3,076.22 | Down $ -9.98 | $3,076.22 | $3,076.22 | 200 |
| 12:34 PM | $3,086.20 | Down $ -12.46 | $3,086.51 | $3,084.81 | 400 |
| 12:34 PM | $3,086.20 | Up $0.00 | $3,086.51 | $3,084.81 | 0 |
| 12:34 PM | $3,086.20 | Up $0.00 | $3,086.51 | $3,084.81 | 0 |
| 12:34 PM | $3,086.20 | Up $0.00 | $3,086.51 | $3,084.81 | 0 |
| 12:34 PM | $3,086.20 | Up $0.00 | $3,086.51 | $3,084.81 | 0 |
| 12:34 PM | $3,086.20 | Up $0.00 | $3,086.51 | $3,084.81 | 0 |
| 12:34 PM | $3,086.20 | Up $0.00 | $3,086.51 | $3,084.81 | 0 |
| 12:34 PM | $3,086.20 | Up $0.00 | $3,086.51 | $3,084.81 | 0 |
| 12:31 PM | $3,098.66 | Up $31.66 | $3,098.66 | $3,098.66 | 100 |
| 12:31 PM | $3,098.66 | Up $0.00 | $3,098.66 | $3,098.66 | 0 |
| 12:31 PM | $3,098.66 | Up $0.00 | $3,098.66 | $3,098.66 | 0 |
| 12:28 PM | $3,067.00 | Down $ -1.42 | $3,067.00 | $3,067.00 | 100 |
| 12:28 PM | $3,067.00 | Up $0.00 | $3,067.00 | $3,067.00 | 0 |
| 12:28 PM | $3,067.00 | Up $0.00 | $3,067.00 | $3,067.00 | 0 |
| 12:27 PM | $3,068.42 | Up $5.42 | $3,068.42 | $3,068.23 | 200 |
| 12:25 PM | $3,063.00 | Up $21.34 | $3,063.00 | $3,051.71 | 900 |
| 12:25 PM | $3,063.00 | Up $0.00 | $3,063.00 | $3,051.71 | 0 |
| 12:20 PM | $3,041.66 | Down $ -8.34 | $3,041.66 | $3,041.66 | 100 |
| 12:20 PM | $3,041.66 | Up $0.00 | $3,041.66 | $3,041.66 | 0 |
| 12:20 PM | $3,041.66 | Up $0.00 | $3,041.66 | $3,041.66 | 0 |
| 12:20 PM | $3,041.66 | Up $0.00 | $3,041.66 | $3,041.66 | 0 |
| 12:20 PM | $3,041.66 | Up $0.00 | $3,041.66 | $3,041.66 | 0 |
| 12:19 PM | $3,050.00 | Down $ -13.26 | $3,052.25 | $3,050.00 | 300 |
| 12:10 PM | $3,063.26 | Down $ -4.57 | $3,063.32 | $3,063.26 | 400 |
| 12:10 PM | $3,063.26 | Up $0.00 | $3,063.32 | $3,063.26 | 0 |
| 12:10 PM | $3,063.26 | Up $0.00 | $3,063.32 | $3,063.26 | 0 |
| 12:10 PM | $3,063.26 | Up $0.00 | $3,063.32 | $3,063.26 | 0 |
| 12:10 PM | $3,063.26 | Up $0.00 | $3,063.32 | $3,063.26 | 0 |
| 12:10 PM | $3,063.26 | Up $0.00 | $3,063.32 | $3,063.26 | 0 |
| 12:10 PM | $3,063.26 | Up $0.00 | $3,063.32 | $3,063.26 | 0 |
| 12:10 PM | $3,063.26 | Up $0.00 | $3,063.32 | $3,063.26 | 0 |
| 12:10 PM | $3,063.26 | Up $0.00 | $3,063.32 | $3,063.26 | 0 |
| 12:09 PM | $3,067.84 | Down $ -0.22 | $3,067.84 | $3,067.84 | 100 |
| 12:04 PM | $3,068.05 | Up $9.72 | $3,068.05 | $3,061.78 | 500 |
| 12:04 PM | $3,068.05 | Up $0.00 | $3,068.05 | $3,061.78 | 0 |
| 12:04 PM | $3,068.05 | Up $0.00 | $3,068.05 | $3,061.78 | 0 |
| 12:04 PM | $3,068.05 | Up $0.00 | $3,068.05 | $3,061.78 | 0 |
| 12:04 PM | $3,068.05 | Up $0.00 | $3,068.05 | $3,061.78 | 0 |
| 12:00 PM | $3,058.33 | Up $3.33 | $3,058.33 | $3,056.47 | 200 |
| 12:00 PM | $3,058.33 | Up $0.00 | $3,058.33 | $3,056.47 | 0 |
| 12:00 PM | $3,058.33 | Up $0.00 | $3,058.33 | $3,056.47 | 0 |
| 12:00 PM | $3,058.33 | Up $0.00 | $3,058.33 | $3,056.47 | 0 |
| 11:58 AM | $3,055.00 | Down $ -0.31 | $3,055.00 | $3,055.00 | 100 |
| 11:58 AM | $3,055.00 | Up $0.00 | $3,055.00 | $3,055.00 | 0 |
| 11:46 AM | $3,055.31 | Down $ -0.42 | $3,055.52 | $3,055.31 | 500 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:46 AM | $3,055.31 | Up $0.00 | $3,055.52 | $3,055.31 | 0 |
| 11:45 AM | $3,055.73 | Up $1.38 | $3,055.73 | $3,055.73 | 200 |
| 11:44 AM | $3,054.35 | Down $ -4.63 | $3,054.35 | $3,054.35 | 100 |
| 11:40 AM | $3,058.98 | Up $1.32 | $3,058.98 | $3,058.77 | 300 |
| 11:40 AM | $3,058.98 | Up $0.00 | $3,058.98 | $3,058.77 | 0 |
| 11:40 AM | $3,058.98 | Up $0.00 | $3,058.98 | $3,058.77 | 0 |
| 11:40 AM | $3,058.98 | Up $0.00 | $3,058.98 | $3,058.77 | 0 |
| 11:39 AM | $3,057.66 | Up $2.66 | $3,057.66 | $3,057.66 | 100 |
| 11:35 AM | $3,055.00 | Up $11.00 | $3,055.00 | $3,043.61 | 1,000 |
| 11:35 AM | $3,055.00 | Up $0.00 | $3,055.00 | $3,043.61 | 0 |
| 11:35 AM | $3,055.00 | Up $0.00 | $3,055.00 | $3,043.61 | 0 |
| 11:35 AM | $3,055.00 | Up $0.00 | $3,055.00 | $3,043.61 | 0 |
| 11:31 AM | $3,044.00 | Down $ -0.04 | $3,044.00 | $3,044.00 | 100 |
| 11:31 AM | $3,044.00 | Up $0.00 | $3,044.00 | $3,044.00 | 0 |
| 11:31 AM | $3,044.00 | Up $0.00 | $3,044.00 | $3,044.00 | 0 |
| 11:31 AM | $3,044.00 | Up $0.00 | $3,044.00 | $3,044.00 | 0 |
| 11:30 AM | $3,044.04 | Down $ -5.95 | $3,048.05 | $3,044.04 | 200 |
| 11:27 AM | $3,049.99 | Up $18.81 | $3,053.65 | $3,049.99 | 300 |
| 11:27 AM | $3,049.99 | Up $0.00 | $3,053.65 | $3,049.99 | 0 |
| 11:27 AM | $3,049.99 | Up $0.00 | $3,053.65 | $3,049.99 | 0 |
| 11:26 AM | $3,031.18 | Down $ -13.61 | $3,031.18 | $3,031.18 | 100 |
| 11:25 AM | $3,044.78 | Down $ -7.22 | $3,053.70 | $3,044.78 | 300 |
| 11:23 AM | $3,052.00 | Up $2.00 | $3,052.00 | $3,052.00 | 100 |
| 11:23 AM | $3,052.00 | Up $0.00 | $3,052.00 | $3,052.00 | 0 |
| 11:22 AM | $3,050.00 | Up $5.13 | $3,050.00 | $3,050.00 | 100 |
| 11:17 AM | $3,044.87 | Down $ -8.54 | $3,049.99 | $3,044.87 | 500 |
| 11:17 AM | $3,044.87 | Up $0.00 | $3,049.99 | $3,044.87 | 0 |
| 11:17 AM | $3,044.87 | Up $0.00 | $3,049.99 | $3,044.87 | 0 |
| 11:17 AM | $3,044.87 | Up $0.00 | $3,049.99 | $3,044.87 | 0 |
| 11:17 AM | $3,044.87 | Up $0.00 | $3,049.99 | $3,044.87 | 0 |
| 11:16 AM | $3,053.41 | Up $4.54 | $3,053.41 | $3,050.00 | 300 |
| 11:05 AM | $3,048.87 | Up $5.97 | $3,048.87 | $3,048.87 | 100 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 11:05 AM | $3,048.87 | Up $0.00 | $3,048.87 | $3,048.87 | 0 |
| 10:59 AM | $3,042.90 | Up $3.69 | $3,042.90 | $3,042.90 | 200 |
| 10:59 AM | $3,042.90 | Up $0.00 | $3,042.90 | $3,042.90 | 0 |
| 10:59 AM | $3,042.90 | Up $0.00 | $3,042.90 | $3,042.90 | 0 |
| 10:59 AM | $3,042.90 | Up $0.00 | $3,042.90 | $3,042.90 | 0 |
| 10:59 AM | $3,042.90 | Up $0.00 | $3,042.90 | $3,042.90 | 0 |
| 10:59 AM | $3,042.90 | Up $0.00 | $3,042.90 | $3,042.90 | 0 |
| 10:53 AM | $3,039.21 | Up $17.86 | $3,039.21 | $3,031.22 | 800 |
| 10:53 AM | $3,039.21 | Up $0.00 | $3,039.21 | $3,031.22 | 0 |
| 10:53 AM | $3,039.21 | Up $0.00 | $3,039.21 | $3,031.22 | 0 |
| 10:53 AM | $3,039.21 | Up $0.00 | $3,039.21 | $3,031.22 | 0 |
| 10:53 AM | $3,039.21 | Up $0.00 | $3,039.21 | $3,031.22 | 0 |
| 10:53 AM | $3,039.21 | Up $0.00 | $3,039.21 | $3,031.22 | 0 |
| 10:49 AM | $3,021.35 | Down $ -10.16 | $3,022.86 | $3,021.35 | 200 |
| 10:49 AM | $3,021.35 | Up $0.00 | $3,022.86 | $3,021.35 | 0 |
| 10:49 AM | $3,021.35 | Up $0.00 | $3,022.86 | $3,021.35 | 0 |
| 10:49 AM | $3,021.35 | Up $0.00 | $3,022.86 | $3,021.35 | 0 |
| 10:46 AM | $3,031.51 | Up $1.20 | $3,031.51 | $3,031.51 | 100 |
| 10:46 AM | $3,031.51 | Up $0.00 | $3,031.51 | $3,031.51 | 0 |
| 10:46 AM | $3,031.51 | Up $0.00 | $3,031.51 | $3,031.51 | 0 |
| 10:42 AM | $3,030.30 | Down $ -20.55 | $3,038.68 | $3,030.30 | 500 |
| 10:42 AM | $3,030.30 | Up $0.00 | $3,038.68 | $3,030.30 | 0 |
| 10:42 AM | $3,030.30 | Up $0.00 | $3,038.68 | $3,030.30 | 0 |
| 10:42 AM | $3,030.30 | Up $0.00 | $3,038.68 | $3,030.30 | 0 |
| 10:40 AM | $3,050.85 | Down $ -23.94 | $3,051.11 | $3,050.85 | 200 |
| 10:40 AM | $3,050.85 | Up $0.00 | $3,051.11 | $3,050.85 | 0 |
| 10:27 AM | $3,074.79 | Down $ -3.21 | $3,075.00 | $3,074.79 | 200 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:27 AM | $3,074.79 | Up $0.00 | $3,075.00 | $3,074.79 | 0 |
| 10:26 AM | $3,078.00 | Down $ -14.25 | $3,083.32 | $3,078.00 | 800 |
| 10:18 AM | $3,092.25 | Up $8.55 | $3,092.25 | $3,083.63 | 400 |
| 10:18 AM | $3,092.25 | Up $0.00 | $3,092.25 | $3,083.63 | 0 |
| 10:18 AM | $3,092.25 | Up $0.00 | $3,092.25 | $3,083.63 | 0 |
| 10:18 AM | $3,092.25 | Up $0.00 | $3,092.25 | $3,083.63 | 0 |
| 10:18 AM | $3,092.25 | Up $0.00 | $3,092.25 | $3,083.63 | 0 |
| 10:18 AM | $3,092.25 | Up $0.00 | $3,092.25 | $3,083.63 | 0 |
| 10:18 AM | $3,092.25 | Up $0.00 | $3,092.25 | $3,083.63 | 0 |
| 10:18 AM | $3,092.25 | Up $0.00 | $3,092.25 | $3,083.63 | 0 |
| 10:10 AM | $3,083.70 | Down $ -8.72 | $3,083.70 | $3,083.70 | 100 |
| 10:10 AM | $3,083.70 | Up $0.00 | $3,083.70 | $3,083.70 | 0 |
| 10:10 AM | $3,083.70 | Up $0.00 | $3,083.70 | $3,083.70 | 0 |
| 10:10 AM | $3,083.70 | Up $0.00 | $3,083.70 | $3,083.70 | 0 |
| 10:10 AM | $3,083.70 | Up $0.00 | $3,083.70 | $3,083.70 | 0 |
| 10:10 AM | $3,083.70 | Up $0.00 | $3,083.70 | $3,083.70 | 0 |
| 10:10 AM | $3,083.70 | Up $0.00 | $3,083.70 | $3,083.70 | 0 |
| 10:10 AM | $3,083.70 | Up $0.00 | $3,083.70 | $3,083.70 | 0 |
| 10:06 AM | $3,092.42 | Up $11.87 | $3,092.42 | $3,092.42 | 100 |
| 10:06 AM | $3,092.42 | Up $0.00 | $3,092.42 | $3,092.42 | 0 |
| 10:06 AM | $3,092.42 | Up $0.00 | $3,092.42 | $3,092.42 | 0 |
| 10:06 AM | $3,092.42 | Up $0.00 | $3,092.42 | $3,092.42 | 0 |
| 09:59 AM | $3,080.55 | Up $16.72 | $3,080.55 | $3,080.12 | 500 |
| 09:59 AM | $3,080.55 | Up $0.00 | $3,080.55 | $3,080.12 | 0 |
| 09:59 AM | $3,080.55 | Up $0.00 | $3,080.55 | $3,080.12 | 0 |
| 09:59 AM | $3,080.55 | Up $0.00 | $3,080.55 | $3,080.12 | 0 |
| 09:59 AM | $3,080.55 | Up $0.00 | $3,080.55 | $3,080.12 | 0 |
| 09:59 AM | $3,080.55 | Up $0.00 | $3,080.55 | $3,080.12 | 0 |
| 09:59 AM | $3,080.55 | Up $0.00 | $3,080.55 | $3,080.12 | 0 |
| 09:56 AM | $3,063.83 | Down $ -17.36 | $3,063.83 | $3,063.83 | 100 |
| 09:56 AM | $3,063.83 | Up $0.00 | $3,063.83 | $3,063.83 | 0 |
| 09:56 AM | $3,063.83 | Up $0.00 | $3,063.83 | $3,063.83 | 0 |
| 09:53 AM | $3,081.19 | Up $30.97 | $3,081.19 | $3,081.19 | 100 |
| 09:53 AM | $3,081.19 | Up $0.00 | $3,081.19 | $3,081.19 | 0 |
| 09:53 AM | $3,081.19 | Up $0.00 | $3,081.19 | $3,081.19 | 0 |
| 09:49 AM | $3,050.22 | Down $ -22.86 | $3,050.22 | $3,050.18 | 300 |
| 09:49 AM | $3,050.22 | Up $0.00 | $3,050.22 | $3,050.18 | 0 |
| 09:49 AM | $3,050.22 | Up $0.00 | $3,050.22 | $3,050.18 | 0 |
| 09:49 AM | $3,050.22 | Up $0.00 | $3,050.22 | $3,050.18 | 0 |
| 09:47 AM | $3,073.08 | Down $ -27.24 | $3,073.08 | $3,073.08 | 100 |
| 09:47 AM | $3,073.08 | Up $0.00 | $3,073.08 | $3,073.08 | 0 |
| 09:42 AM | $3,100.32 | Down $ -19.68 | $3,100.33 | $3,093.36 | 500 |
| 09:42 AM | $3,100.32 | Up $0.00 | $3,100.33 | $3,093.36 | 0 |
| 09:42 AM | $3,100.32 | Up $0.00 | $3,100.33 | $3,093.36 | 0 |
| 09:42 AM | $3,100.32 | Up $0.00 | $3,100.33 | $3,093.36 | 0 |
| 09:42 AM | $3,100.32 | Up $0.00 | $3,100.33 | $3,093.36 | 0 |
| 09:33 AM | $3,120.00 | Down $ -38.65 | $3,120.00 | $3,120.00 | 200 |
| 09:33 AM | $3,120.00 | Up $0.00 | $3,120.00 | $3,120.00 | 0 |
| 09:33 AM | $3,120.00 | Up $0.00 | $3,120.00 | $3,120.00 | 0 |
| 09:33 AM | $3,120.00 | Up $0.00 | $3,120.00 | $3,120.00 | 0 |
| 09:33 AM | $3,120.00 | Up $0.00 | $3,120.00 | $3,120.00 | 0 |
| 09:33 AM | $3,120.00 | Up $0.00 | $3,120.00 | $3,120.00 | 0 |
| 09:33 AM | $3,120.00 | Up $0.00 | $3,120.00 | $3,120.00 | 0 |
| 09:33 AM | $3,120.00 | Up $0.00 | $3,120.00 | $3,120.00 | 0 |
| 09:33 AM | $3,120.00 | Up $0.00 | $3,120.00 | $3,120.00 | 0 |
| 09:30 AM | $3,158.65 | Down $ -4.32 | $3,158.65 | $3,158.65 | 300 |
| 09:30 AM | $3,158.65 | Up $0.00 | $3,158.65 | $3,158.65 | 0 |
| 09:30 AM | $3,158.65 | Up $0.00 | $3,158.65 | $3,158.65 | 0 |
| Previous close | $3,162.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $3,089.46 | $3,056.47 | $3,104.16 | $3,041.66 | 41,000 |
| 13/08/2026 | $3,162.97 | $3,080.57 | $3,182.16 | $3,070.10 | 27,300 |
| 12/08/2026 | $3,075.41 | $3,007.82 | $3,096.79 | $2,985.55 | 47,500 |
| 11/08/2026 | $3,220.61 | $3,218.50 | $3,274.29 | $3,200.21 | 44,100 |
| 10/08/2026 | $3,304.36 | $3,302.06 | $3,342.71 | $3,266.66 | 47,500 |
| 07/08/2026 | $3,221.60 | $3,200.01 | $3,238.35 | $3,188.23 | 43,700 |
| 06/08/2026 | $3,212.66 | $3,112.20 | $3,228.57 | $3,109.80 | 36,300 |
| 05/08/2026 | $3,145.19 | $3,155.03 | $3,179.55 | $3,129.67 | 20,600 |
| 04/08/2026 | $3,224.99 | $3,115.04 | $3,294.20 | $3,115.04 | 77,200 |
| 31/07/2026 | $3,002.99 | $3,001.22 | $3,042.25 | $2,991.50 | 34,200 |
| 30/07/2026 | $3,020.02 | $2,964.05 | $3,032.30 | $2,945.89 | 34,000 |
| 29/07/2026 | $3,116.72 | $3,064.49 | $3,130.07 | $3,050.53 | 65,300 |
| 28/07/2026 | $3,020.30 | $2,996.58 | $3,021.40 | $2,940.17 | 67,300 |
| 27/07/2026 | $2,837.32 | $2,771.96 | $2,842.14 | $2,760.31 | 29,000 |
| 24/07/2026 | $2,667.24 | $2,650.00 | $2,680.50 | $2,643.55 | 24,100 |
| 23/07/2026 | $2,565.61 | $2,563.36 | $2,585.50 | $2,538.88 | 30,200 |
| 22/07/2026 | $2,603.13 | $2,580.32 | $2,617.87 | $2,562.63 | 47,700 |
| 21/07/2026 | $2,658.52 | $2,673.70 | $2,692.86 | $2,645.00 | 24,800 |
| 20/07/2026 | $2,780.49 | $2,813.09 | $2,854.25 | $2,774.15 | 34,600 |
| 17/07/2026 | $2,800.76 | $2,797.33 | $2,837.00 | $2,795.89 | 44,100 |
| 16/07/2026 | $2,825.42 | $2,820.00 | $2,868.00 | $2,814.58 | 27,000 |
| 15/07/2026 | $2,671.77 | $2,780.35 | $2,780.95 | $2,669.69 | 31,800 |
| 14/07/2026 | $2,725.87 | $2,757.25 | $2,770.20 | $2,708.88 | 28,400 |
| 13/07/2026 | $2,855.53 | $2,820.74 | $2,865.80 | $2,806.90 | 47,800 |
| 10/07/2026 | $2,802.14 | $2,770.50 | $2,815.27 | $2,762.97 | 28,400 |
| 09/07/2026 | $2,735.47 | $2,735.99 | $2,745.61 | $2,717.18 | 26,400 |
| 08/07/2026 | $2,788.32 | $2,778.00 | $2,829.26 | $2,778.00 | 20,700 |
| 07/07/2026 | $2,847.95 | $2,830.00 | $2,879.99 | $2,813.34 | 27,800 |
| 06/07/2026 | $2,757.06 | $2,751.12 | $2,759.98 | $2,705.32 | 33,900 |
| 03/07/2026 | $2,806.05 | $2,779.35 | $2,810.07 | $2,760.20 | 15,900 |
Graphs are not available, please refer to the detailed table