Find a quote
DESCARTES SYS
115.56 Down -0.59 (-0.51 %)
Delayed : 2025/11/27 09:21:29
- Previous close $116.15
- Opening $116.28
- Today High $116.32
- Today Low $114.81
- Price Bid $118.68
- Price Ask $118.68
- 52 Weeks High $177.98
- 52 Weeks Low $110.71
- Size Bid 3
- Size Ask 5
- Volume 146,861
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $115.56 | Up $0.00 | $115.56 | $115.56 | 33,200 |
| 03:59 PM | $115.56 | Down $ -0.10 | $115.62 | $115.50 | 3,100 |
| 03:58 PM | $115.66 | Down $ -0.01 | $115.66 | $115.62 | 600 |
| 03:57 PM | $115.67 | Up $0.06 | $115.67 | $115.58 | 2,100 |
| 03:56 PM | $115.61 | Down $ -0.02 | $115.66 | $115.61 | 600 |
| 03:55 PM | $115.63 | Up $0.18 | $115.63 | $115.51 | 900 |
| 03:54 PM | $115.45 | Down $ -0.04 | $115.55 | $115.45 | 1,900 |
| 03:53 PM | $115.49 | Down $ -0.04 | $115.51 | $115.49 | 500 |
| 03:52 PM | $115.53 | Down $ -0.12 | $115.58 | $115.53 | 900 |
| 03:51 PM | $115.65 | Down $ -0.04 | $115.67 | $115.65 | 600 |
| 03:50 PM | $115.69 | Down $ -0.05 | $115.74 | $115.69 | 500 |
| 03:49 PM | $115.74 | Up $0.02 | $115.74 | $115.74 | 100 |
| 03:48 PM | $115.72 | Down $ -0.04 | $115.76 | $115.72 | 1,000 |
| 03:47 PM | $115.76 | Down $ -0.03 | $115.78 | $115.76 | 600 |
| 03:44 PM | $115.79 | Down $ -0.02 | $115.81 | $115.79 | 300 |
| 03:44 PM | $115.79 | Up $0.00 | $115.81 | $115.79 | 0 |
| 03:44 PM | $115.79 | Up $0.00 | $115.81 | $115.79 | 0 |
| 03:43 PM | $115.81 | Down $ -0.05 | $115.84 | $115.81 | 400 |
| 03:42 PM | $115.86 | Up $0.03 | $115.87 | $115.86 | 300 |
| 03:41 PM | $115.83 | Up $0.03 | $115.83 | $115.83 | 100 |
| 03:40 PM | $115.80 | Up $0.03 | $115.85 | $115.80 | 1,200 |
| 03:39 PM | $115.77 | Down $ -0.02 | $115.79 | $115.77 | 400 |
| 03:38 PM | $115.79 | Up $0.04 | $115.79 | $115.75 | 300 |
| 03:37 PM | $115.75 | Up $0.00 | $115.75 | $115.72 | 200 |
| 03:36 PM | $115.75 | Up $0.00 | $115.80 | $115.72 | 800 |
| 03:35 PM | $115.75 | Up $0.00 | $115.79 | $115.75 | 300 |
| 03:34 PM | $115.75 | Up $0.02 | $115.75 | $115.72 | 200 |
| 03:33 PM | $115.73 | Up $0.02 | $115.73 | $115.67 | 600 |
| 03:31 PM | $115.71 | Down $ -0.04 | $115.74 | $115.71 | 400 |
| 03:31 PM | $115.71 | Up $0.00 | $115.74 | $115.71 | 0 |
| 03:30 PM | $115.75 | Up $0.04 | $115.75 | $115.72 | 400 |
| 03:28 PM | $115.71 | Up $0.06 | $115.71 | $115.67 | 500 |
| 03:28 PM | $115.71 | Up $0.00 | $115.71 | $115.67 | 0 |
| 03:26 PM | $115.65 | Up $0.05 | $115.65 | $115.65 | 100 |
| 03:26 PM | $115.65 | Up $0.00 | $115.65 | $115.65 | 0 |
| 03:25 PM | $115.60 | Up $0.01 | $115.65 | $115.57 | 700 |
| 03:24 PM | $115.59 | Down $ -0.06 | $115.66 | $115.59 | 1,000 |
| 03:23 PM | $115.65 | Down $ -0.04 | $115.65 | $115.65 | 100 |
| 03:22 PM | $115.69 | Up $0.04 | $115.69 | $115.66 | 200 |
| 03:21 PM | $115.65 | Down $ -0.01 | $115.65 | $115.63 | 500 |
| 03:19 PM | $115.66 | Down $ -0.03 | $115.68 | $115.65 | 400 |
| 03:19 PM | $115.66 | Up $0.00 | $115.68 | $115.65 | 0 |
| 03:18 PM | $115.69 | Up $0.03 | $115.69 | $115.69 | 100 |
| 03:17 PM | $115.66 | Up $0.01 | $115.67 | $115.66 | 300 |
| 03:16 PM | $115.65 | Up $0.03 | $115.65 | $115.65 | 100 |
| 03:15 PM | $115.62 | Up $0.01 | $115.62 | $115.61 | 400 |
| 03:14 PM | $115.62 | Up $0.02 | $115.62 | $115.62 | 100 |
| 03:11 PM | $115.59 | Up $0.02 | $115.59 | $115.59 | 100 |
| 03:11 PM | $115.59 | Up $0.00 | $115.59 | $115.59 | 0 |
| 03:11 PM | $115.59 | Up $0.00 | $115.59 | $115.59 | 0 |
| 03:10 PM | $115.57 | Up $0.02 | $115.57 | $115.56 | 200 |
| 03:09 PM | $115.55 | Up $0.04 | $115.55 | $115.55 | 100 |
| 03:08 PM | $115.51 | Up $0.04 | $115.51 | $115.50 | 300 |
| 03:07 PM | $115.47 | Down $ -0.01 | $115.51 | $115.47 | 400 |
| 03:06 PM | $115.48 | Up $0.00 | $115.48 | $115.48 | 100 |
| 03:04 PM | $115.48 | Down $ -0.10 | $115.53 | $115.48 | 300 |
| 03:04 PM | $115.48 | Up $0.00 | $115.53 | $115.48 | 0 |
| 03:03 PM | $115.58 | Up $0.09 | $115.58 | $115.51 | 600 |
| 03:02 PM | $115.49 | Down $ -0.04 | $115.53 | $115.49 | 400 |
| 03:01 PM | $115.53 | Up $0.06 | $115.53 | $115.45 | 900 |
| 03:00 PM | $115.47 | Up $0.00 | $115.47 | $115.41 | 400 |
| 02:59 PM | $115.47 | Up $0.06 | $115.47 | $115.47 | 100 |
| 02:57 PM | $115.41 | Down $ -0.06 | $115.50 | $115.41 | 600 |
| 02:57 PM | $115.41 | Up $0.00 | $115.50 | $115.41 | 0 |
| 02:56 PM | $115.47 | Up $0.01 | $115.47 | $115.47 | 100 |
| 02:55 PM | $115.46 | Up $0.02 | $115.46 | $115.44 | 400 |
| 02:54 PM | $115.44 | Up $0.03 | $115.44 | $115.44 | 100 |
| 02:51 PM | $115.41 | Down $ -0.03 | $115.41 | $115.41 | 300 |
| 02:51 PM | $115.41 | Up $0.00 | $115.41 | $115.41 | 0 |
| 02:51 PM | $115.41 | Up $0.00 | $115.41 | $115.41 | 0 |
| 02:50 PM | $115.44 | Up $0.02 | $115.44 | $115.44 | 100 |
| 02:49 PM | $115.42 | Up $0.09 | $115.42 | $115.36 | 700 |
| 02:48 PM | $115.33 | Down $ -0.06 | $115.33 | $115.33 | 100 |
| 02:47 PM | $115.39 | Down $ -0.08 | $115.41 | $115.39 | 1,000 |
| 02:46 PM | $115.47 | Down $ -0.02 | $115.47 | $115.47 | 100 |
| 02:45 PM | $115.49 | Up $0.05 | $115.49 | $115.49 | 100 |
| 02:43 PM | $115.44 | Down $ -0.08 | $115.46 | $115.44 | 300 |
| 02:43 PM | $115.44 | Up $0.00 | $115.46 | $115.44 | 0 |
| 02:40 PM | $115.52 | Down $ -0.05 | $115.53 | $115.52 | 200 |
| 02:40 PM | $115.52 | Up $0.00 | $115.53 | $115.52 | 0 |
| 02:40 PM | $115.52 | Up $0.00 | $115.53 | $115.52 | 0 |
| 02:38 PM | $115.57 | Down $ -0.01 | $115.57 | $115.57 | 100 |
| 02:38 PM | $115.57 | Up $0.00 | $115.57 | $115.57 | 0 |
| 02:36 PM | $115.58 | Up $0.02 | $115.58 | $115.58 | 100 |
| 02:36 PM | $115.58 | Up $0.00 | $115.58 | $115.58 | 0 |
| 02:35 PM | $115.56 | Up $0.05 | $115.56 | $115.48 | 600 |
| 02:34 PM | $115.51 | Down $ -0.04 | $115.62 | $115.51 | 1,100 |
| 02:32 PM | $115.55 | Down $ -0.08 | $115.60 | $115.55 | 2,500 |
| 02:32 PM | $115.55 | Up $0.00 | $115.60 | $115.55 | 0 |
| 02:30 PM | $115.63 | Up $0.13 | $115.67 | $115.52 | 2,800 |
| 02:30 PM | $115.63 | Up $0.00 | $115.67 | $115.52 | 0 |
| 02:29 PM | $115.50 | Down $ -0.01 | $115.50 | $115.47 | 300 |
| 02:26 PM | $115.51 | Up $0.03 | $115.51 | $115.47 | 600 |
| 02:26 PM | $115.51 | Up $0.00 | $115.51 | $115.47 | 0 |
| 02:26 PM | $115.51 | Up $0.00 | $115.51 | $115.47 | 0 |
| 02:24 PM | $115.48 | Down $ -0.02 | $115.49 | $115.48 | 500 |
| 02:24 PM | $115.48 | Up $0.00 | $115.49 | $115.48 | 0 |
| 02:23 PM | $115.50 | Up $0.08 | $115.50 | $115.50 | 100 |
| 02:16 PM | $115.42 | Up $0.01 | $115.42 | $115.42 | 100 |
| 02:16 PM | $115.42 | Up $0.00 | $115.42 | $115.42 | 0 |
| 02:16 PM | $115.42 | Up $0.00 | $115.42 | $115.42 | 0 |
| 02:16 PM | $115.42 | Up $0.00 | $115.42 | $115.42 | 0 |
| 02:16 PM | $115.42 | Up $0.00 | $115.42 | $115.42 | 0 |
| 02:16 PM | $115.42 | Up $0.00 | $115.42 | $115.42 | 0 |
| 02:16 PM | $115.42 | Up $0.00 | $115.42 | $115.42 | 0 |
| 02:13 PM | $115.41 | Up $0.03 | $115.41 | $115.41 | 300 |
| 02:13 PM | $115.41 | Up $0.00 | $115.41 | $115.41 | 0 |
| 02:13 PM | $115.41 | Up $0.00 | $115.41 | $115.41 | 0 |
| 02:11 PM | $115.38 | Up $0.06 | $115.39 | $115.38 | 500 |
| 02:11 PM | $115.38 | Up $0.00 | $115.39 | $115.38 | 0 |
| 02:06 PM | $115.32 | Down $ -0.10 | $115.32 | $115.32 | 100 |
| 02:06 PM | $115.32 | Up $0.00 | $115.32 | $115.32 | 0 |
| 02:06 PM | $115.32 | Up $0.00 | $115.32 | $115.32 | 0 |
| 02:06 PM | $115.32 | Up $0.00 | $115.32 | $115.32 | 0 |
| 02:06 PM | $115.32 | Up $0.00 | $115.32 | $115.32 | 0 |
| 02:02 PM | $115.42 | Down $ -0.04 | $115.45 | $115.42 | 400 |
| 02:02 PM | $115.42 | Up $0.00 | $115.45 | $115.42 | 0 |
| 02:02 PM | $115.42 | Up $0.00 | $115.45 | $115.42 | 0 |
| 02:02 PM | $115.42 | Up $0.00 | $115.45 | $115.42 | 0 |
| 02:01 PM | $115.46 | Up $0.07 | $115.46 | $115.41 | 600 |
| 01:52 PM | $115.39 | Down $ -0.07 | $115.40 | $115.39 | 200 |
| 01:52 PM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 01:52 PM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 01:52 PM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 01:52 PM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 01:52 PM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 01:52 PM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 01:52 PM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 01:52 PM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 01:48 PM | $115.46 | Up $0.13 | $115.46 | $115.46 | 200 |
| 01:48 PM | $115.46 | Up $0.00 | $115.46 | $115.46 | 0 |
| 01:48 PM | $115.46 | Up $0.00 | $115.46 | $115.46 | 0 |
| 01:48 PM | $115.46 | Up $0.00 | $115.46 | $115.46 | 0 |
| 01:45 PM | $115.33 | Down $ -0.07 | $115.34 | $115.20 | 1,400 |
| 01:45 PM | $115.33 | Up $0.00 | $115.34 | $115.20 | 0 |
| 01:45 PM | $115.33 | Up $0.00 | $115.34 | $115.20 | 0 |
| 01:44 PM | $115.40 | Up $0.06 | $115.40 | $115.40 | 100 |
| 01:42 PM | $115.34 | Up $0.10 | $115.34 | $115.32 | 300 |
| 01:42 PM | $115.34 | Up $0.00 | $115.34 | $115.32 | 0 |
| 01:41 PM | $115.24 | Up $0.08 | $115.24 | $115.20 | 300 |
| 01:40 PM | $115.16 | Down $ -0.01 | $115.19 | $115.16 | 300 |
| 01:39 PM | $115.17 | Up $0.01 | $115.17 | $115.17 | 200 |
| 01:38 PM | $115.16 | Up $0.03 | $115.16 | $115.16 | 100 |
| 01:37 PM | $115.13 | Up $0.02 | $115.13 | $115.12 | 300 |
| 01:35 PM | $115.11 | Up $0.01 | $115.13 | $115.10 | 700 |
| 01:35 PM | $115.11 | Up $0.00 | $115.13 | $115.10 | 0 |
| 01:34 PM | $115.10 | Up $0.01 | $115.10 | $115.07 | 200 |
| 01:33 PM | $115.09 | Down $ -0.03 | $115.10 | $115.09 | 500 |
| 01:30 PM | $115.12 | Down $ -0.03 | $115.14 | $115.12 | 300 |
| 01:30 PM | $115.12 | Up $0.00 | $115.14 | $115.12 | 0 |
| 01:30 PM | $115.12 | Up $0.00 | $115.14 | $115.12 | 0 |
| 01:29 PM | $115.15 | Down $ -0.05 | $115.17 | $115.15 | 500 |
| 01:27 PM | $115.21 | Up $0.02 | $115.21 | $115.21 | 100 |
| 01:27 PM | $115.21 | Up $0.00 | $115.21 | $115.21 | 0 |
| 01:20 PM | $115.18 | Down $ -0.07 | $115.18 | $115.18 | 200 |
| 01:20 PM | $115.18 | Up $0.00 | $115.18 | $115.18 | 0 |
| 01:20 PM | $115.18 | Up $0.00 | $115.18 | $115.18 | 0 |
| 01:20 PM | $115.18 | Up $0.00 | $115.18 | $115.18 | 0 |
| 01:20 PM | $115.18 | Up $0.00 | $115.18 | $115.18 | 0 |
| 01:20 PM | $115.18 | Up $0.00 | $115.18 | $115.18 | 0 |
| 01:20 PM | $115.18 | Up $0.00 | $115.18 | $115.18 | 0 |
| 01:16 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 200 |
| 01:16 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 0 |
| 01:16 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 0 |
| 01:16 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 0 |
| 01:11 PM | $115.25 | Up $0.06 | $115.25 | $115.25 | 200 |
| 01:11 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 0 |
| 01:11 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 0 |
| 01:11 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 0 |
| 01:11 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 0 |
| 01:09 PM | $115.19 | Down $ -0.15 | $115.31 | $115.12 | 1,300 |
| 01:09 PM | $115.19 | Up $0.00 | $115.31 | $115.12 | 0 |
| 01:08 PM | $115.34 | Up $0.07 | $115.34 | $115.30 | 300 |
| 01:07 PM | $115.27 | Up $0.04 | $115.27 | $115.27 | 300 |
| 01:04 PM | $115.23 | Down $ -0.01 | $115.25 | $115.23 | 300 |
| 01:04 PM | $115.23 | Up $0.00 | $115.25 | $115.23 | 0 |
| 01:04 PM | $115.23 | Up $0.00 | $115.25 | $115.23 | 0 |
| 01:03 PM | $115.24 | Up $0.00 | $115.24 | $115.24 | 100 |
| 01:02 PM | $115.24 | Up $0.10 | $115.24 | $115.24 | 100 |
| 01:00 PM | $115.14 | Up $0.16 | $115.14 | $115.03 | 2,100 |
| 01:00 PM | $115.14 | Up $0.00 | $115.14 | $115.03 | 0 |
| 12:55 PM | $114.98 | Down $ -0.15 | $114.98 | $114.98 | 200 |
| 12:55 PM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 12:55 PM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 12:55 PM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 12:55 PM | $114.98 | Up $0.00 | $114.98 | $114.98 | 0 |
| 12:48 PM | $115.13 | Up $0.07 | $115.13 | $115.13 | 200 |
| 12:48 PM | $115.13 | Up $0.00 | $115.13 | $115.13 | 0 |
| 12:48 PM | $115.13 | Up $0.00 | $115.13 | $115.13 | 0 |
| 12:48 PM | $115.13 | Up $0.00 | $115.13 | $115.13 | 0 |
| 12:48 PM | $115.13 | Up $0.00 | $115.13 | $115.13 | 0 |
| 12:48 PM | $115.13 | Up $0.00 | $115.13 | $115.13 | 0 |
| 12:48 PM | $115.13 | Up $0.00 | $115.13 | $115.13 | 0 |
| 12:44 PM | $115.06 | Down $ -0.02 | $115.08 | $115.02 | 1,900 |
| 12:44 PM | $115.06 | Up $0.00 | $115.08 | $115.02 | 0 |
| 12:44 PM | $115.06 | Up $0.00 | $115.08 | $115.02 | 0 |
| 12:44 PM | $115.06 | Up $0.00 | $115.08 | $115.02 | 0 |
| 12:43 PM | $115.08 | Down $ -0.10 | $115.08 | $115.08 | 100 |
| 12:41 PM | $115.18 | Down $ -0.10 | $115.24 | $115.18 | 900 |
| 12:41 PM | $115.18 | Up $0.00 | $115.24 | $115.18 | 0 |
| 12:40 PM | $115.28 | Up $0.03 | $115.28 | $115.25 | 400 |
| 12:39 PM | $115.25 | Down $ -0.01 | $115.25 | $115.25 | 100 |
| 12:38 PM | $115.26 | Down $ -0.01 | $115.28 | $115.26 | 500 |
| 12:37 PM | $115.27 | Up $0.00 | $115.27 | $115.24 | 700 |
| 12:35 PM | $115.27 | Up $0.01 | $115.32 | $115.27 | 300 |
| 12:35 PM | $115.27 | Up $0.00 | $115.32 | $115.27 | 0 |
| 12:33 PM | $115.26 | Up $0.06 | $115.26 | $115.25 | 500 |
| 12:33 PM | $115.26 | Up $0.00 | $115.26 | $115.25 | 0 |
| 12:32 PM | $115.20 | Down $ -0.03 | $115.20 | $115.18 | 200 |
| 12:31 PM | $115.23 | Up $0.02 | $115.24 | $115.23 | 400 |
| 12:29 PM | $115.21 | Up $0.06 | $115.21 | $115.21 | 100 |
| 12:29 PM | $115.21 | Up $0.00 | $115.21 | $115.21 | 0 |
| 12:28 PM | $115.15 | Down $ -0.05 | $115.15 | $115.15 | 100 |
| 12:26 PM | $115.20 | Down $ -0.15 | $115.31 | $115.19 | 1,200 |
| 12:26 PM | $115.20 | Up $0.00 | $115.31 | $115.19 | 0 |
| 12:18 PM | $115.35 | Up $0.13 | $115.35 | $115.35 | 200 |
| 12:18 PM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 12:18 PM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 12:18 PM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 12:18 PM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 12:18 PM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 12:18 PM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 12:18 PM | $115.35 | Up $0.00 | $115.35 | $115.35 | 0 |
| 12:17 PM | $115.22 | Down $ -0.01 | $115.23 | $115.22 | 300 |
| 12:16 PM | $115.23 | Up $0.20 | $115.23 | $115.11 | 900 |
| 12:15 PM | $115.03 | Down $ -0.02 | $115.03 | $115.03 | 200 |
| 12:14 PM | $115.05 | Down $ -0.13 | $115.11 | $115.05 | 400 |
| 12:12 PM | $115.18 | Up $0.09 | $115.18 | $115.08 | 700 |
| 12:12 PM | $115.18 | Up $0.00 | $115.18 | $115.08 | 0 |
| 12:10 PM | $115.09 | Up $0.12 | $115.09 | $115.03 | 1,200 |
| 12:10 PM | $115.09 | Up $0.00 | $115.09 | $115.03 | 0 |
| 12:08 PM | $114.97 | Down $ -0.05 | $114.97 | $114.97 | 100 |
| 12:08 PM | $114.97 | Up $0.00 | $114.97 | $114.97 | 0 |
| 12:04 PM | $115.02 | Down $ -0.09 | $115.03 | $115.02 | 700 |
| 12:04 PM | $115.02 | Up $0.00 | $115.03 | $115.02 | 0 |
| 12:04 PM | $115.02 | Up $0.00 | $115.03 | $115.02 | 0 |
| 12:04 PM | $115.02 | Up $0.00 | $115.03 | $115.02 | 0 |
| 11:59 AM | $115.11 | Down $ -0.07 | $115.22 | $115.11 | 600 |
| 11:59 AM | $115.11 | Up $0.00 | $115.22 | $115.11 | 0 |
| 11:59 AM | $115.11 | Up $0.00 | $115.22 | $115.11 | 0 |
| 11:59 AM | $115.11 | Up $0.00 | $115.22 | $115.11 | 0 |
| 11:59 AM | $115.11 | Up $0.00 | $115.22 | $115.11 | 0 |
| 11:58 AM | $115.18 | Up $0.08 | $115.18 | $115.17 | 300 |
| 11:57 AM | $115.10 | Up $0.21 | $115.10 | $114.95 | 1,300 |
| 11:54 AM | $114.89 | Down $ -0.06 | $114.89 | $114.89 | 200 |
| 11:54 AM | $114.89 | Up $0.00 | $114.89 | $114.89 | 0 |
| 11:54 AM | $114.89 | Up $0.00 | $114.89 | $114.89 | 0 |
| 11:52 AM | $114.95 | Down $ -0.01 | $115.00 | $114.95 | 900 |
| 11:52 AM | $114.95 | Up $0.00 | $115.00 | $114.95 | 0 |
| 11:49 AM | $114.96 | Down $ -0.01 | $114.96 | $114.88 | 400 |
| 11:49 AM | $114.96 | Up $0.00 | $114.96 | $114.88 | 0 |
| 11:49 AM | $114.96 | Up $0.00 | $114.96 | $114.88 | 0 |
| 11:45 AM | $114.97 | Up $0.04 | $114.98 | $114.97 | 700 |
| 11:45 AM | $114.97 | Up $0.00 | $114.98 | $114.97 | 0 |
| 11:45 AM | $114.97 | Up $0.00 | $114.98 | $114.97 | 0 |
| 11:45 AM | $114.97 | Up $0.00 | $114.98 | $114.97 | 0 |
| 11:42 AM | $114.93 | Down $ -0.18 | $114.94 | $114.93 | 500 |
| 11:42 AM | $114.93 | Up $0.00 | $114.94 | $114.93 | 0 |
| 11:42 AM | $114.93 | Up $0.00 | $114.94 | $114.93 | 0 |
| 11:38 AM | $115.11 | Up $0.19 | $115.11 | $114.91 | 600 |
| 11:38 AM | $115.11 | Up $0.00 | $115.11 | $114.91 | 0 |
| 11:38 AM | $115.11 | Up $0.00 | $115.11 | $114.91 | 0 |
| 11:38 AM | $115.11 | Up $0.00 | $115.11 | $114.91 | 0 |
| 11:35 AM | $114.92 | Down $ -0.09 | $114.92 | $114.92 | 100 |
| 11:35 AM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 11:35 AM | $114.92 | Up $0.00 | $114.92 | $114.92 | 0 |
| 11:34 AM | $115.01 | Down $ -0.06 | $115.06 | $115.00 | 1,200 |
| 11:33 AM | $115.07 | Down $ -0.11 | $115.18 | $115.07 | 1,200 |
| 11:31 AM | $115.18 | Down $ -0.07 | $115.31 | $115.18 | 2,000 |
| 11:31 AM | $115.18 | Up $0.00 | $115.31 | $115.18 | 0 |
| 11:30 AM | $115.25 | Down $ -0.07 | $115.25 | $115.25 | 900 |
| 11:28 AM | $115.32 | Up $0.26 | $115.32 | $115.14 | 900 |
| 11:28 AM | $115.32 | Up $0.00 | $115.32 | $115.14 | 0 |
| 11:27 AM | $115.06 | Up $0.09 | $115.06 | $115.01 | 900 |
| 11:26 AM | $114.97 | Up $0.00 | $114.97 | $114.96 | 200 |
| 11:23 AM | $114.97 | Down $ -0.03 | $114.97 | $114.97 | 100 |
| 11:23 AM | $114.97 | Up $0.00 | $114.97 | $114.97 | 0 |
| 11:23 AM | $114.97 | Up $0.00 | $114.97 | $114.97 | 0 |
| 11:20 AM | $115.00 | Up $0.19 | $115.03 | $114.88 | 1,700 |
| 11:20 AM | $115.00 | Up $0.00 | $115.03 | $114.88 | 0 |
| 11:20 AM | $115.00 | Up $0.00 | $115.03 | $114.88 | 0 |
| 11:17 AM | $114.81 | Down $ -0.03 | $114.83 | $114.81 | 600 |
| 11:17 AM | $114.81 | Up $0.00 | $114.83 | $114.81 | 0 |
| 11:17 AM | $114.81 | Up $0.00 | $114.83 | $114.81 | 0 |
| 11:16 AM | $114.84 | Down $ -0.02 | $114.84 | $114.84 | 100 |
| 11:15 AM | $114.86 | Down $ -0.06 | $114.95 | $114.86 | 1,400 |
| 11:13 AM | $114.92 | Up $0.04 | $114.93 | $114.89 | 500 |
| 11:13 AM | $114.92 | Up $0.00 | $114.93 | $114.89 | 0 |
| 11:12 AM | $114.88 | Up $0.04 | $114.88 | $114.87 | 200 |
| 11:11 AM | $114.84 | Down $ -0.04 | $114.86 | $114.84 | 800 |
| 11:10 AM | $114.88 | Down $ -0.01 | $114.95 | $114.88 | 1,200 |
| 11:08 AM | $114.89 | Up $0.05 | $114.90 | $114.89 | 2,700 |
| 11:08 AM | $114.89 | Up $0.00 | $114.90 | $114.89 | 0 |
| 11:07 AM | $114.84 | Down $ -0.07 | $114.91 | $114.84 | 800 |
| 11:06 AM | $114.91 | Up $0.01 | $114.91 | $114.91 | 100 |
| 11:02 AM | $114.90 | Down $ -0.06 | $114.97 | $114.90 | 500 |
| 11:02 AM | $114.90 | Up $0.00 | $114.97 | $114.90 | 0 |
| 11:02 AM | $114.90 | Up $0.00 | $114.97 | $114.90 | 0 |
| 11:02 AM | $114.90 | Up $0.00 | $114.97 | $114.90 | 0 |
| 11:01 AM | $114.96 | Down $ -0.06 | $114.96 | $114.96 | 100 |
| 10:59 AM | $115.02 | Up $0.11 | $115.02 | $114.92 | 400 |
| 10:59 AM | $115.02 | Up $0.00 | $115.02 | $114.92 | 0 |
| 10:58 AM | $114.91 | Down $ -0.08 | $114.91 | $114.91 | 100 |
| 10:57 AM | $114.99 | Up $0.05 | $114.99 | $114.99 | 400 |
| 10:55 AM | $114.94 | Down $ -0.13 | $114.99 | $114.94 | 300 |
| 10:55 AM | $114.94 | Up $0.00 | $114.99 | $114.94 | 0 |
| 10:51 AM | $115.07 | Up $0.07 | $115.07 | $115.07 | 100 |
| 10:51 AM | $115.07 | Up $0.00 | $115.07 | $115.07 | 0 |
| 10:51 AM | $115.07 | Up $0.00 | $115.07 | $115.07 | 0 |
| 10:51 AM | $115.07 | Up $0.00 | $115.07 | $115.07 | 0 |
| 10:50 AM | $115.00 | Down $ -0.18 | $115.14 | $115.00 | 1,200 |
| 10:49 AM | $115.18 | Up $0.04 | $115.18 | $115.15 | 300 |
| 10:48 AM | $115.14 | Down $ -0.07 | $115.16 | $115.12 | 500 |
| 10:45 AM | $115.21 | Up $0.04 | $115.21 | $115.14 | 900 |
| 10:45 AM | $115.21 | Up $0.00 | $115.21 | $115.14 | 0 |
| 10:45 AM | $115.21 | Up $0.00 | $115.21 | $115.14 | 0 |
| 10:41 AM | $115.17 | Down $ -0.10 | $115.17 | $115.16 | 200 |
| 10:41 AM | $115.17 | Up $0.00 | $115.17 | $115.16 | 0 |
| 10:41 AM | $115.17 | Up $0.00 | $115.17 | $115.16 | 0 |
| 10:41 AM | $115.17 | Up $0.00 | $115.17 | $115.16 | 0 |
| 10:39 AM | $115.27 | Down $ -0.05 | $115.35 | $115.27 | 300 |
| 10:39 AM | $115.27 | Up $0.00 | $115.35 | $115.27 | 0 |
| 10:38 AM | $115.32 | Up $0.10 | $115.32 | $115.20 | 1,200 |
| 10:33 AM | $115.22 | Down $ -0.11 | $115.22 | $115.22 | 100 |
| 10:33 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 10:33 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 10:33 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 10:33 AM | $115.22 | Up $0.00 | $115.22 | $115.22 | 0 |
| 10:32 AM | $115.33 | Up $0.08 | $115.34 | $115.33 | 300 |
| 10:31 AM | $115.25 | Up $0.08 | $115.25 | $115.25 | 100 |
| 10:30 AM | $115.17 | Up $0.06 | $115.18 | $115.17 | 200 |
| 10:29 AM | $115.11 | Down $ -0.10 | $115.11 | $115.11 | 100 |
| 10:25 AM | $115.21 | Down $ -0.12 | $115.21 | $115.21 | 200 |
| 10:25 AM | $115.21 | Up $0.00 | $115.21 | $115.21 | 0 |
| 10:25 AM | $115.21 | Up $0.00 | $115.21 | $115.21 | 0 |
| 10:25 AM | $115.21 | Up $0.00 | $115.21 | $115.21 | 0 |
| 10:21 AM | $115.33 | Down $ -0.12 | $115.33 | $115.33 | 100 |
| 10:21 AM | $115.33 | Up $0.00 | $115.33 | $115.33 | 0 |
| 10:21 AM | $115.33 | Up $0.00 | $115.33 | $115.33 | 0 |
| 10:21 AM | $115.33 | Up $0.00 | $115.33 | $115.33 | 0 |
| 10:20 AM | $115.45 | Up $0.14 | $115.45 | $115.26 | 800 |
| 10:15 AM | $115.31 | Down $ -0.10 | $115.31 | $115.31 | 100 |
| 10:15 AM | $115.31 | Up $0.00 | $115.31 | $115.31 | 0 |
| 10:15 AM | $115.31 | Up $0.00 | $115.31 | $115.31 | 0 |
| 10:15 AM | $115.31 | Up $0.00 | $115.31 | $115.31 | 0 |
| 10:15 AM | $115.31 | Up $0.00 | $115.31 | $115.31 | 0 |
| 10:13 AM | $115.41 | Down $ -0.21 | $115.51 | $115.41 | 200 |
| 10:13 AM | $115.41 | Up $0.00 | $115.51 | $115.41 | 0 |
| 10:11 AM | $115.62 | Down $ -0.29 | $115.79 | $115.62 | 800 |
| 10:11 AM | $115.62 | Up $0.00 | $115.79 | $115.62 | 0 |
| 10:06 AM | $115.91 | Down $ -0.03 | $115.92 | $115.91 | 200 |
| 10:06 AM | $115.91 | Up $0.00 | $115.92 | $115.91 | 0 |
| 10:06 AM | $115.91 | Up $0.00 | $115.92 | $115.91 | 0 |
| 10:06 AM | $115.91 | Up $0.00 | $115.92 | $115.91 | 0 |
| 10:06 AM | $115.91 | Up $0.00 | $115.92 | $115.91 | 0 |
| 10:03 AM | $115.95 | Up $0.00 | $115.95 | $115.95 | 100 |
| 10:03 AM | $115.95 | Up $0.00 | $115.95 | $115.95 | 0 |
| 10:03 AM | $115.95 | Up $0.00 | $115.95 | $115.95 | 0 |
| 10:02 AM | $115.94 | Down $ -0.07 | $115.94 | $115.90 | 200 |
| 10:01 AM | $116.01 | Down $ -0.08 | $116.01 | $116.01 | 100 |
| 09:58 AM | $116.09 | Up $0.33 | $116.09 | $115.85 | 1,900 |
| 09:58 AM | $116.09 | Up $0.00 | $116.09 | $115.85 | 0 |
| 09:58 AM | $116.09 | Up $0.00 | $116.09 | $115.85 | 0 |
| 09:54 AM | $115.76 | Down $ -0.24 | $115.86 | $115.75 | 700 |
| 09:54 AM | $115.76 | Up $0.00 | $115.86 | $115.75 | 0 |
| 09:54 AM | $115.76 | Up $0.00 | $115.86 | $115.75 | 0 |
| 09:54 AM | $115.76 | Up $0.00 | $115.86 | $115.75 | 0 |
| 09:53 AM | $116.00 | Down $ -0.01 | $116.00 | $115.90 | 1,300 |
| 09:51 AM | $116.01 | Up $0.07 | $116.02 | $115.87 | 1,300 |
| 09:51 AM | $116.01 | Up $0.00 | $116.02 | $115.87 | 0 |
| 09:50 AM | $115.94 | Up $0.05 | $115.95 | $115.94 | 200 |
| 09:46 AM | $115.89 | Up $0.10 | $115.90 | $115.89 | 300 |
| 09:46 AM | $115.89 | Up $0.00 | $115.90 | $115.89 | 0 |
| 09:46 AM | $115.89 | Up $0.00 | $115.90 | $115.89 | 0 |
| 09:46 AM | $115.89 | Up $0.00 | $115.90 | $115.89 | 0 |
| 09:44 AM | $115.79 | Up $0.02 | $115.80 | $115.79 | 200 |
| 09:44 AM | $115.79 | Up $0.00 | $115.80 | $115.79 | 0 |
| 09:43 AM | $115.77 | Up $0.00 | $115.77 | $115.77 | 100 |
| 09:41 AM | $115.77 | Up $0.21 | $115.77 | $115.60 | 700 |
| 09:41 AM | $115.77 | Up $0.00 | $115.77 | $115.60 | 0 |
| 09:40 AM | $115.56 | Down $ -0.10 | $115.63 | $115.45 | 1,500 |
| 09:39 AM | $115.66 | Up $0.13 | $115.66 | $115.43 | 200 |
| 09:36 AM | $115.53 | Down $ -0.38 | $115.53 | $115.53 | 200 |
| 09:36 AM | $115.53 | Up $0.00 | $115.53 | $115.53 | 0 |
| 09:36 AM | $115.53 | Up $0.00 | $115.53 | $115.53 | 0 |
| 09:30 AM | $115.91 | Up $115.91 | $116.32 | $115.91 | 700 |
| 09:30 AM | $115.91 | Up $0.00 | $116.32 | $115.91 | 0 |
| 09:30 AM | $115.91 | Up $0.00 | $116.32 | $115.91 | 0 |
| 09:30 AM | $115.91 | Up $0.00 | $116.32 | $115.91 | 0 |
| 09:30 AM | $115.91 | Up $0.00 | $116.32 | $115.91 | 0 |
| 09:30 AM | $115.91 | Up $0.00 | $116.32 | $115.91 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $115.56 | $115.03 | $115.87 | $114.97 | 99,000 |
| 25/11/2025 | $116.15 | $115.81 | $116.50 | $115.65 | 169,000 |
| 24/11/2025 | $114.45 | $113.77 | $114.90 | $113.56 | 373,000 |
| 21/11/2025 | $114.81 | $114.15 | $115.21 | $114.10 | 236,800 |
| 20/11/2025 | $112.61 | $111.67 | $112.98 | $111.39 | 207,600 |
| 19/11/2025 | $111.68 | $111.77 | $112.97 | $111.49 | 173,500 |
| 18/11/2025 | $110.84 | $111.66 | $111.70 | $110.55 | 274,700 |
| 17/11/2025 | $113.09 | $115.75 | $115.75 | $112.81 | 136,800 |
| 14/11/2025 | $116.99 | $117.03 | $117.31 | $116.33 | 323,200 |
| 13/11/2025 | $115.55 | $116.63 | $116.77 | $115.05 | 306,600 |
| 12/11/2025 | $118.07 | $117.23 | $118.14 | $117.07 | 184,200 |
| 11/11/2025 | $116.40 | $115.97 | $116.40 | $115.69 | 132,600 |
| 10/11/2025 | $116.15 | $116.46 | $116.50 | $115.54 | 244,000 |
| 07/11/2025 | $118.37 | $117.10 | $118.38 | $116.76 | 241,300 |
| 06/11/2025 | $118.46 | $118.70 | $118.77 | $117.79 | 188,700 |
| 05/11/2025 | $120.77 | $119.47 | $121.05 | $118.58 | 294,800 |
| 04/11/2025 | $119.63 | $120.41 | $120.46 | $118.77 | 222,000 |
| 03/11/2025 | $124.03 | $122.16 | $124.11 | $122.10 | 200,000 |
| 31/10/2025 | $123.87 | $123.25 | $124.62 | $122.80 | 256,400 |
| 30/10/2025 | $125.13 | $126.61 | $126.61 | $124.70 | 222,300 |
| 29/10/2025 | $125.14 | $127.81 | $128.33 | $125.00 | 277,200 |
| 28/10/2025 | $134.63 | $134.49 | $135.72 | $134.28 | 99,300 |
| 27/10/2025 | $133.78 | $133.50 | $134.25 | $132.98 | 122,300 |
| 24/10/2025 | $134.95 | $135.77 | $135.77 | $134.63 | 129,600 |
| 23/10/2025 | $135.62 | $135.29 | $135.67 | $134.85 | 107,100 |
| 22/10/2025 | $135.61 | $135.60 | $135.87 | $134.87 | 163,400 |
| 21/10/2025 | $136.42 | $136.21 | $136.83 | $135.78 | 70,400 |
| 20/10/2025 | $134.50 | $135.40 | $135.58 | $134.43 | 71,200 |
| 17/10/2025 | $134.79 | $135.36 | $135.99 | $134.69 | 84,800 |
| 16/10/2025 | $133.61 | $133.81 | $134.36 | $133.19 | 57,200 |
Graphs are not available, please refer to the detailed table