Find a quote
DESCARTES SYS
101.69 Down -0.36 (-0.35 %)
Delayed : 2026/01/30 17:40:00
- Previous close $102.05
- Opening $101.50
- Today High $102.41
- Today Low $100.65
- Price Bid $101.01
- Price Ask $101.01
- 52 Weeks High $177.98
- 52 Weeks Low $110.71
- Size Bid 15
- Size Ask 9
- Volume 354,477
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.69 | Down $ -0.02 | $101.69 | $101.69 | 194,400 |
| 03:59 PM | $101.71 | Down $ -0.03 | $101.81 | $101.71 | 10,500 |
| 03:58 PM | $101.74 | Up $0.03 | $101.75 | $101.67 | 2,300 |
| 03:57 PM | $101.71 | Up $0.05 | $101.76 | $101.61 | 4,000 |
| 03:56 PM | $101.66 | Up $0.12 | $101.66 | $101.58 | 1,800 |
| 03:55 PM | $101.54 | Up $0.13 | $101.60 | $101.40 | 1,900 |
| 03:54 PM | $101.41 | Up $0.00 | $101.41 | $101.36 | 2,400 |
| 03:53 PM | $101.41 | Down $ -0.04 | $101.47 | $101.41 | 1,900 |
| 03:52 PM | $101.45 | Up $0.05 | $101.48 | $101.40 | 600 |
| 03:51 PM | $101.40 | Up $0.04 | $101.40 | $101.29 | 1,500 |
| 03:50 PM | $101.36 | Down $ -0.19 | $101.53 | $101.32 | 3,100 |
| 03:49 PM | $101.55 | Down $ -0.06 | $101.56 | $101.55 | 800 |
| 03:48 PM | $101.61 | Up $0.03 | $101.61 | $101.58 | 700 |
| 03:47 PM | $101.58 | Down $ -0.03 | $101.64 | $101.56 | 1,200 |
| 03:46 PM | $101.61 | Up $0.01 | $101.61 | $101.61 | 100 |
| 03:43 PM | $101.60 | Down $ -0.01 | $101.65 | $101.60 | 700 |
| 03:43 PM | $101.60 | Up $0.00 | $101.65 | $101.60 | 0 |
| 03:43 PM | $101.60 | Up $0.00 | $101.65 | $101.60 | 0 |
| 03:42 PM | $101.61 | Up $0.06 | $101.61 | $101.55 | 400 |
| 03:41 PM | $101.55 | Down $ -0.05 | $101.60 | $101.55 | 3,900 |
| 03:40 PM | $101.60 | Down $ -0.03 | $101.61 | $101.60 | 400 |
| 03:39 PM | $101.63 | Up $0.00 | $101.63 | $101.60 | 1,100 |
| 03:38 PM | $101.63 | Up $0.00 | $101.63 | $101.59 | 1,200 |
| 03:37 PM | $101.63 | Up $0.00 | $101.63 | $101.59 | 900 |
| 03:34 PM | $101.62 | Down $ -0.04 | $101.62 | $101.62 | 100 |
| 03:34 PM | $101.62 | Up $0.00 | $101.62 | $101.62 | 0 |
| 03:34 PM | $101.62 | Up $0.00 | $101.62 | $101.62 | 0 |
| 03:33 PM | $101.66 | Down $ -0.02 | $101.66 | $101.66 | 100 |
| 03:32 PM | $101.68 | Down $ -0.02 | $101.69 | $101.68 | 400 |
| 03:30 PM | $101.70 | Down $ -0.06 | $101.70 | $101.70 | 300 |
| 03:30 PM | $101.70 | Up $0.00 | $101.70 | $101.70 | 0 |
| 03:28 PM | $101.76 | Down $ -0.03 | $101.80 | $101.73 | 900 |
| 03:28 PM | $101.76 | Up $0.00 | $101.80 | $101.73 | 0 |
| 03:27 PM | $101.79 | Up $0.10 | $101.79 | $101.76 | 500 |
| 03:25 PM | $101.69 | Up $0.03 | $101.69 | $101.69 | 100 |
| 03:25 PM | $101.69 | Up $0.00 | $101.69 | $101.69 | 0 |
| 03:22 PM | $101.66 | Up $0.04 | $101.70 | $101.66 | 300 |
| 03:22 PM | $101.66 | Up $0.00 | $101.70 | $101.66 | 0 |
| 03:22 PM | $101.66 | Up $0.00 | $101.70 | $101.66 | 0 |
| 03:21 PM | $101.62 | Up $0.01 | $101.62 | $101.62 | 200 |
| 03:20 PM | $101.61 | Down $ -0.05 | $101.61 | $101.61 | 100 |
| 03:19 PM | $101.66 | Down $ -0.04 | $101.66 | $101.66 | 200 |
| 03:18 PM | $101.70 | Up $0.02 | $101.70 | $101.66 | 300 |
| 03:16 PM | $101.68 | Up $0.01 | $101.75 | $101.64 | 700 |
| 03:16 PM | $101.68 | Up $0.00 | $101.75 | $101.64 | 0 |
| 03:13 PM | $101.67 | Down $ -0.05 | $101.68 | $101.67 | 300 |
| 03:13 PM | $101.67 | Up $0.00 | $101.68 | $101.67 | 0 |
| 03:13 PM | $101.67 | Up $0.00 | $101.68 | $101.67 | 0 |
| 03:12 PM | $101.72 | Down $ -0.02 | $101.72 | $101.72 | 200 |
| 03:11 PM | $101.74 | Down $ -0.10 | $101.84 | $101.74 | 1,800 |
| 03:10 PM | $101.84 | Up $0.04 | $101.84 | $101.84 | 200 |
| 03:09 PM | $101.80 | Up $0.05 | $101.80 | $101.74 | 200 |
| 03:06 PM | $101.75 | Down $0.00 | $101.75 | $101.75 | 100 |
| 03:06 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 03:06 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 03:03 PM | $101.75 | Up $0.08 | $101.75 | $101.67 | 500 |
| 03:03 PM | $101.75 | Up $0.00 | $101.75 | $101.67 | 0 |
| 03:03 PM | $101.75 | Up $0.00 | $101.75 | $101.67 | 0 |
| 03:02 PM | $101.67 | Down $ -0.09 | $101.67 | $101.67 | 300 |
| 03:01 PM | $101.76 | Up $0.06 | $101.76 | $101.75 | 300 |
| 03:00 PM | $101.70 | Down $ -0.02 | $101.70 | $101.70 | 100 |
| 02:59 PM | $101.72 | Down $ -0.07 | $101.79 | $101.72 | 800 |
| 02:57 PM | $101.79 | Down $ -0.15 | $101.80 | $101.79 | 400 |
| 02:57 PM | $101.79 | Up $0.00 | $101.80 | $101.79 | 0 |
| 02:56 PM | $101.94 | Up $0.10 | $101.94 | $101.93 | 200 |
| 02:53 PM | $101.84 | Up $0.06 | $101.84 | $101.82 | 200 |
| 02:53 PM | $101.84 | Up $0.00 | $101.84 | $101.82 | 0 |
| 02:53 PM | $101.84 | Up $0.00 | $101.84 | $101.82 | 0 |
| 02:52 PM | $101.78 | Down $ -0.15 | $101.82 | $101.78 | 1,000 |
| 02:51 PM | $101.93 | Up $0.10 | $101.93 | $101.93 | 100 |
| 02:48 PM | $101.83 | Up $0.06 | $101.83 | $101.76 | 400 |
| 02:48 PM | $101.83 | Up $0.00 | $101.83 | $101.76 | 0 |
| 02:48 PM | $101.83 | Up $0.00 | $101.83 | $101.76 | 0 |
| 02:47 PM | $101.77 | Up $0.04 | $101.77 | $101.77 | 100 |
| 02:46 PM | $101.73 | Up $0.17 | $101.73 | $101.66 | 200 |
| 02:43 PM | $101.56 | Down $ -0.07 | $101.63 | $101.56 | 800 |
| 02:43 PM | $101.56 | Up $0.00 | $101.63 | $101.56 | 0 |
| 02:43 PM | $101.56 | Up $0.00 | $101.63 | $101.56 | 0 |
| 02:42 PM | $101.63 | Up $0.01 | $101.63 | $101.63 | 200 |
| 02:41 PM | $101.62 | Up $0.01 | $101.62 | $101.62 | 100 |
| 02:40 PM | $101.61 | Up $0.01 | $101.61 | $101.61 | 100 |
| 02:38 PM | $101.60 | Up $0.01 | $101.60 | $101.60 | 100 |
| 02:38 PM | $101.60 | Up $0.00 | $101.60 | $101.60 | 0 |
| 02:37 PM | $101.59 | Up $0.03 | $101.59 | $101.57 | 500 |
| 02:35 PM | $101.56 | Up $0.16 | $101.56 | $101.49 | 400 |
| 02:35 PM | $101.56 | Up $0.00 | $101.56 | $101.49 | 0 |
| 02:32 PM | $101.40 | Down $ -0.10 | $101.40 | $101.40 | 100 |
| 02:32 PM | $101.40 | Up $0.00 | $101.40 | $101.40 | 0 |
| 02:32 PM | $101.40 | Up $0.00 | $101.40 | $101.40 | 0 |
| 02:30 PM | $101.50 | Down $ -0.05 | $101.59 | $101.50 | 200 |
| 02:30 PM | $101.50 | Up $0.00 | $101.59 | $101.50 | 0 |
| 02:29 PM | $101.55 | Down $ -0.17 | $101.64 | $101.55 | 1,400 |
| 02:28 PM | $101.72 | Up $0.05 | $101.72 | $101.72 | 100 |
| 02:27 PM | $101.68 | Down $ -0.01 | $101.68 | $101.68 | 100 |
| 02:25 PM | $101.68 | Down $ -0.10 | $101.68 | $101.68 | 100 |
| 02:25 PM | $101.68 | Up $0.00 | $101.68 | $101.68 | 0 |
| 02:23 PM | $101.78 | Up $0.11 | $101.78 | $101.67 | 800 |
| 02:23 PM | $101.78 | Up $0.00 | $101.78 | $101.67 | 0 |
| 02:22 PM | $101.67 | Down $ -0.03 | $101.68 | $101.67 | 400 |
| 02:20 PM | $101.70 | Down $ -0.05 | $101.75 | $101.69 | 700 |
| 02:20 PM | $101.70 | Up $0.00 | $101.75 | $101.69 | 0 |
| 02:19 PM | $101.75 | Down $ -0.06 | $101.75 | $101.75 | 100 |
| 02:17 PM | $101.81 | Up $0.16 | $101.81 | $101.75 | 800 |
| 02:17 PM | $101.81 | Up $0.00 | $101.81 | $101.75 | 0 |
| 02:16 PM | $101.65 | Down $ -0.01 | $101.65 | $101.65 | 100 |
| 02:15 PM | $101.66 | Down $ -0.09 | $101.66 | $101.66 | 100 |
| 02:13 PM | $101.75 | Down $ -0.10 | $101.79 | $101.75 | 700 |
| 02:13 PM | $101.75 | Up $0.00 | $101.79 | $101.75 | 0 |
| 02:12 PM | $101.85 | Up $0.05 | $101.85 | $101.85 | 100 |
| 02:11 PM | $101.80 | Down $ -0.11 | $101.89 | $101.80 | 700 |
| 02:10 PM | $101.91 | Down $ -0.05 | $101.93 | $101.91 | 400 |
| 02:09 PM | $101.96 | Down $ -0.04 | $101.97 | $101.96 | 400 |
| 02:08 PM | $102.00 | Down $ -0.11 | $102.00 | $102.00 | 200 |
| 02:07 PM | $102.11 | Down $ -0.15 | $102.19 | $102.11 | 800 |
| 02:06 PM | $102.26 | Up $0.03 | $102.26 | $102.26 | 300 |
| 02:03 PM | $102.23 | Down $ -0.02 | $102.33 | $102.23 | 500 |
| 02:03 PM | $102.23 | Up $0.00 | $102.33 | $102.23 | 0 |
| 02:03 PM | $102.23 | Up $0.00 | $102.33 | $102.23 | 0 |
| 02:01 PM | $102.25 | Down $ -0.09 | $102.31 | $102.25 | 700 |
| 02:01 PM | $102.25 | Up $0.00 | $102.31 | $102.25 | 0 |
| 02:00 PM | $102.34 | Up $0.02 | $102.41 | $102.30 | 900 |
| 01:59 PM | $102.32 | Up $0.06 | $102.38 | $102.32 | 700 |
| 01:57 PM | $102.26 | Down $ -0.01 | $102.26 | $102.18 | 600 |
| 01:57 PM | $102.26 | Up $0.00 | $102.26 | $102.18 | 0 |
| 01:56 PM | $102.27 | Up $0.14 | $102.27 | $102.20 | 300 |
| 01:54 PM | $102.13 | Up $0.09 | $102.13 | $102.13 | 100 |
| 01:54 PM | $102.13 | Up $0.00 | $102.13 | $102.13 | 0 |
| 01:51 PM | $102.04 | Up $0.02 | $102.09 | $102.04 | 400 |
| 01:51 PM | $102.04 | Up $0.00 | $102.09 | $102.04 | 0 |
| 01:51 PM | $102.04 | Up $0.00 | $102.09 | $102.04 | 0 |
| 01:49 PM | $102.02 | Down $ -0.14 | $102.11 | $102.02 | 1,100 |
| 01:49 PM | $102.02 | Up $0.00 | $102.11 | $102.02 | 0 |
| 01:48 PM | $102.16 | Up $0.00 | $102.16 | $102.16 | 300 |
| 01:47 PM | $102.16 | Up $0.04 | $102.16 | $102.16 | 100 |
| 01:46 PM | $102.12 | Down $ -0.06 | $102.13 | $102.10 | 700 |
| 01:45 PM | $102.18 | Down $ -0.02 | $102.18 | $102.18 | 100 |
| 01:44 PM | $102.20 | Up $0.03 | $102.20 | $102.20 | 100 |
| 01:41 PM | $102.17 | Up $0.07 | $102.17 | $102.17 | 100 |
| 01:41 PM | $102.17 | Up $0.00 | $102.17 | $102.17 | 0 |
| 01:41 PM | $102.17 | Up $0.00 | $102.17 | $102.17 | 0 |
| 01:39 PM | $102.10 | Down $ -0.04 | $102.10 | $102.10 | 200 |
| 01:39 PM | $102.10 | Up $0.00 | $102.10 | $102.10 | 0 |
| 01:38 PM | $102.14 | Up $0.00 | $102.14 | $102.14 | 100 |
| 01:37 PM | $102.14 | Up $0.11 | $102.14 | $102.07 | 200 |
| 01:33 PM | $102.03 | Down $ -0.15 | $102.06 | $102.02 | 400 |
| 01:33 PM | $102.03 | Up $0.00 | $102.06 | $102.02 | 0 |
| 01:33 PM | $102.03 | Up $0.00 | $102.06 | $102.02 | 0 |
| 01:33 PM | $102.03 | Up $0.00 | $102.06 | $102.02 | 0 |
| 01:31 PM | $102.18 | Down $ -0.20 | $102.33 | $102.18 | 1,600 |
| 01:31 PM | $102.18 | Up $0.00 | $102.33 | $102.18 | 0 |
| 01:30 PM | $102.38 | Up $0.08 | $102.38 | $102.37 | 200 |
| 01:29 PM | $102.30 | Up $0.12 | $102.35 | $102.30 | 1,400 |
| 01:27 PM | $102.18 | Up $0.04 | $102.18 | $102.18 | 100 |
| 01:27 PM | $102.18 | Up $0.00 | $102.18 | $102.18 | 0 |
| 01:26 PM | $102.14 | Up $0.12 | $102.16 | $102.12 | 400 |
| 01:24 PM | $102.02 | Up $0.15 | $102.02 | $101.99 | 200 |
| 01:24 PM | $102.02 | Up $0.00 | $102.02 | $101.99 | 0 |
| 01:23 PM | $101.87 | Down $ -0.04 | $101.94 | $101.87 | 200 |
| 01:21 PM | $101.91 | Down $ -0.18 | $102.07 | $101.91 | 700 |
| 01:21 PM | $101.91 | Up $0.00 | $102.07 | $101.91 | 0 |
| 01:20 PM | $102.09 | Down $ -0.08 | $102.12 | $102.09 | 300 |
| 01:18 PM | $102.17 | Down $ -0.03 | $102.17 | $102.17 | 100 |
| 01:18 PM | $102.17 | Up $0.00 | $102.17 | $102.17 | 0 |
| 01:16 PM | $102.20 | Up $0.03 | $102.20 | $102.16 | 600 |
| 01:16 PM | $102.20 | Up $0.00 | $102.20 | $102.16 | 0 |
| 01:15 PM | $102.17 | Down $ -0.10 | $102.22 | $102.17 | 700 |
| 01:11 PM | $102.27 | Up $0.05 | $102.27 | $102.27 | 100 |
| 01:11 PM | $102.27 | Up $0.00 | $102.27 | $102.27 | 0 |
| 01:11 PM | $102.27 | Up $0.00 | $102.27 | $102.27 | 0 |
| 01:11 PM | $102.27 | Up $0.00 | $102.27 | $102.27 | 0 |
| 01:09 PM | $102.22 | Down $ -0.09 | $102.28 | $102.22 | 700 |
| 01:09 PM | $102.22 | Up $0.00 | $102.28 | $102.22 | 0 |
| 01:07 PM | $102.31 | Up $0.21 | $102.31 | $102.24 | 400 |
| 01:07 PM | $102.31 | Up $0.00 | $102.31 | $102.24 | 0 |
| 01:05 PM | $102.10 | Up $0.06 | $102.10 | $102.04 | 400 |
| 01:05 PM | $102.10 | Up $0.00 | $102.10 | $102.04 | 0 |
| 01:04 PM | $102.04 | Up $0.02 | $102.04 | $102.04 | 100 |
| 01:02 PM | $102.02 | Down $ -0.01 | $102.03 | $102.02 | 900 |
| 01:02 PM | $102.02 | Up $0.00 | $102.03 | $102.02 | 0 |
| 01:01 PM | $102.03 | Down $ -0.10 | $102.06 | $102.03 | 600 |
| 12:59 PM | $102.13 | Up $0.02 | $102.13 | $102.06 | 700 |
| 12:59 PM | $102.13 | Up $0.00 | $102.13 | $102.06 | 0 |
| 12:55 PM | $102.11 | Down $ -0.03 | $102.11 | $102.11 | 100 |
| 12:55 PM | $102.11 | Up $0.00 | $102.11 | $102.11 | 0 |
| 12:55 PM | $102.11 | Up $0.00 | $102.11 | $102.11 | 0 |
| 12:55 PM | $102.11 | Up $0.00 | $102.11 | $102.11 | 0 |
| 12:54 PM | $102.14 | Down $ -0.10 | $102.15 | $102.13 | 1,600 |
| 12:52 PM | $102.24 | Up $0.09 | $102.25 | $102.24 | 200 |
| 12:52 PM | $102.24 | Up $0.00 | $102.25 | $102.24 | 0 |
| 12:50 PM | $102.15 | Up $0.12 | $102.15 | $102.15 | 100 |
| 12:50 PM | $102.15 | Up $0.00 | $102.15 | $102.15 | 0 |
| 12:48 PM | $102.03 | Up $0.03 | $102.09 | $102.03 | 1,000 |
| 12:48 PM | $102.03 | Up $0.00 | $102.09 | $102.03 | 0 |
| 12:46 PM | $102.00 | Up $0.00 | $102.00 | $102.00 | 100 |
| 12:46 PM | $102.00 | Up $0.00 | $102.00 | $102.00 | 0 |
| 12:45 PM | $102.00 | Up $0.12 | $102.00 | $101.93 | 300 |
| 12:44 PM | $101.88 | Up $0.09 | $101.88 | $101.79 | 200 |
| 12:43 PM | $101.79 | Up $0.00 | $101.79 | $101.79 | 100 |
| 12:41 PM | $101.79 | Up $0.00 | $101.79 | $101.71 | 300 |
| 12:41 PM | $101.79 | Up $0.00 | $101.79 | $101.71 | 0 |
| 12:39 PM | $101.79 | Up $0.08 | $101.79 | $101.78 | 300 |
| 12:39 PM | $101.79 | Up $0.00 | $101.79 | $101.78 | 0 |
| 12:37 PM | $101.71 | Up $0.06 | $101.71 | $101.71 | 100 |
| 12:37 PM | $101.71 | Up $0.00 | $101.71 | $101.71 | 0 |
| 12:36 PM | $101.65 | Up $0.02 | $101.65 | $101.65 | 100 |
| 12:35 PM | $101.62 | Down $ -0.05 | $101.70 | $101.62 | 200 |
| 12:34 PM | $101.67 | Down $ -0.10 | $101.70 | $101.67 | 500 |
| 12:33 PM | $101.77 | Down $ -0.08 | $101.81 | $101.77 | 600 |
| 12:32 PM | $101.85 | Down $ -0.24 | $101.96 | $101.85 | 1,100 |
| 12:31 PM | $102.09 | Up $0.15 | $102.09 | $102.05 | 200 |
| 12:29 PM | $101.94 | Down $ -0.01 | $101.94 | $101.94 | 400 |
| 12:29 PM | $101.94 | Up $0.00 | $101.94 | $101.94 | 0 |
| 12:27 PM | $101.95 | Up $0.01 | $101.95 | $101.95 | 100 |
| 12:27 PM | $101.95 | Up $0.00 | $101.95 | $101.95 | 0 |
| 12:26 PM | $101.94 | Up $0.03 | $101.94 | $101.94 | 100 |
| 12:25 PM | $101.91 | Up $0.05 | $101.91 | $101.86 | 300 |
| 12:23 PM | $101.86 | Up $0.12 | $101.86 | $101.86 | 100 |
| 12:23 PM | $101.86 | Up $0.00 | $101.86 | $101.86 | 0 |
| 12:22 PM | $101.74 | Up $0.01 | $101.74 | $101.74 | 100 |
| 12:21 PM | $101.73 | Up $0.05 | $101.73 | $101.50 | 1,000 |
| 12:19 PM | $101.68 | Up $0.16 | $101.68 | $101.61 | 500 |
| 12:19 PM | $101.68 | Up $0.00 | $101.68 | $101.61 | 0 |
| 12:18 PM | $101.53 | Up $0.09 | $101.53 | $101.53 | 100 |
| 12:16 PM | $101.43 | Down $ -0.06 | $101.45 | $101.43 | 600 |
| 12:16 PM | $101.43 | Up $0.00 | $101.45 | $101.43 | 0 |
| 12:14 PM | $101.49 | Down $ -0.13 | $101.65 | $101.49 | 1,600 |
| 12:14 PM | $101.49 | Up $0.00 | $101.65 | $101.49 | 0 |
| 12:13 PM | $101.62 | Down $ -0.08 | $101.62 | $101.62 | 100 |
| 12:12 PM | $101.70 | Up $0.00 | $101.70 | $101.69 | 200 |
| 12:11 PM | $101.70 | Up $0.12 | $101.70 | $101.65 | 700 |
| 12:09 PM | $101.58 | Up $0.09 | $101.58 | $101.58 | 200 |
| 12:09 PM | $101.58 | Up $0.00 | $101.58 | $101.58 | 0 |
| 12:04 PM | $101.49 | Down $ -0.12 | $101.59 | $101.49 | 1,300 |
| 12:04 PM | $101.49 | Up $0.00 | $101.59 | $101.49 | 0 |
| 12:04 PM | $101.49 | Up $0.00 | $101.59 | $101.49 | 0 |
| 12:04 PM | $101.49 | Up $0.00 | $101.59 | $101.49 | 0 |
| 12:04 PM | $101.49 | Up $0.00 | $101.59 | $101.49 | 0 |
| 12:03 PM | $101.61 | Up $0.13 | $101.75 | $101.61 | 2,100 |
| 12:01 PM | $101.48 | Up $0.17 | $101.48 | $101.37 | 800 |
| 12:01 PM | $101.48 | Up $0.00 | $101.48 | $101.37 | 0 |
| 12:00 PM | $101.31 | Up $0.00 | $101.32 | $101.31 | 300 |
| 11:59 AM | $101.31 | Down $ -0.09 | $101.41 | $101.31 | 700 |
| 11:58 AM | $101.40 | Up $0.08 | $101.41 | $101.32 | 900 |
| 11:56 AM | $101.32 | Up $0.11 | $101.34 | $101.32 | 500 |
| 11:56 AM | $101.32 | Up $0.00 | $101.34 | $101.32 | 0 |
| 11:54 AM | $101.21 | Up $0.05 | $101.21 | $101.21 | 100 |
| 11:54 AM | $101.21 | Up $0.00 | $101.21 | $101.21 | 0 |
| 11:53 AM | $101.16 | Down $ -0.15 | $101.29 | $101.00 | 2,600 |
| 11:52 AM | $101.31 | Down $ -0.01 | $101.31 | $101.30 | 200 |
| 11:51 AM | $101.32 | Up $0.04 | $101.32 | $101.28 | 600 |
| 11:50 AM | $101.28 | Down $ -0.04 | $101.28 | $101.26 | 400 |
| 11:48 AM | $101.32 | Up $0.11 | $101.32 | $101.24 | 600 |
| 11:48 AM | $101.32 | Up $0.00 | $101.32 | $101.24 | 0 |
| 11:44 AM | $101.21 | Up $0.11 | $101.21 | $101.17 | 500 |
| 11:44 AM | $101.21 | Up $0.00 | $101.21 | $101.17 | 0 |
| 11:44 AM | $101.21 | Up $0.00 | $101.21 | $101.17 | 0 |
| 11:44 AM | $101.21 | Up $0.00 | $101.21 | $101.17 | 0 |
| 11:42 AM | $101.10 | Up $0.02 | $101.10 | $101.01 | 2,200 |
| 11:42 AM | $101.10 | Up $0.00 | $101.10 | $101.01 | 0 |
| 11:39 AM | $101.08 | Down $ -0.14 | $101.11 | $101.08 | 700 |
| 11:39 AM | $101.08 | Up $0.00 | $101.11 | $101.08 | 0 |
| 11:39 AM | $101.08 | Up $0.00 | $101.11 | $101.08 | 0 |
| 11:38 AM | $101.22 | Up $0.13 | $101.22 | $101.22 | 300 |
| 11:36 AM | $101.09 | Down $ -0.06 | $101.19 | $101.09 | 600 |
| 11:36 AM | $101.09 | Up $0.00 | $101.19 | $101.09 | 0 |
| 11:35 AM | $101.15 | Up $0.01 | $101.15 | $101.15 | 100 |
| 11:33 AM | $101.15 | Down $ -0.05 | $101.20 | $101.13 | 700 |
| 11:33 AM | $101.15 | Up $0.00 | $101.20 | $101.13 | 0 |
| 11:32 AM | $101.19 | Up $0.06 | $101.19 | $101.19 | 100 |
| 11:30 AM | $101.13 | Down $ -0.06 | $101.13 | $101.13 | 100 |
| 11:30 AM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 11:29 AM | $101.18 | Up $0.01 | $101.18 | $101.18 | 100 |
| 11:27 AM | $101.17 | Up $0.03 | $101.17 | $101.11 | 400 |
| 11:27 AM | $101.17 | Up $0.00 | $101.17 | $101.11 | 0 |
| 11:26 AM | $101.14 | Up $0.21 | $101.14 | $101.04 | 900 |
| 11:24 AM | $100.93 | Down $ -0.06 | $100.93 | $100.93 | 100 |
| 11:24 AM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 11:23 AM | $100.99 | Up $0.16 | $100.99 | $100.89 | 1,200 |
| 11:22 AM | $100.83 | Down $ -0.14 | $100.86 | $100.83 | 800 |
| 11:21 AM | $100.97 | Down $ -0.06 | $100.97 | $100.92 | 400 |
| 11:19 AM | $101.03 | Up $0.05 | $101.03 | $101.03 | 100 |
| 11:19 AM | $101.03 | Up $0.00 | $101.03 | $101.03 | 0 |
| 11:18 AM | $100.98 | Down $ -0.04 | $100.98 | $100.98 | 200 |
| 11:15 AM | $101.02 | Down $ -0.03 | $101.11 | $101.02 | 500 |
| 11:15 AM | $101.02 | Up $0.00 | $101.11 | $101.02 | 0 |
| 11:15 AM | $101.02 | Up $0.00 | $101.11 | $101.02 | 0 |
| 11:12 AM | $101.05 | Up $0.18 | $101.05 | $100.99 | 400 |
| 11:12 AM | $101.05 | Up $0.00 | $101.05 | $100.99 | 0 |
| 11:12 AM | $101.05 | Up $0.00 | $101.05 | $100.99 | 0 |
| 11:10 AM | $100.87 | Down $ -0.09 | $100.93 | $100.87 | 700 |
| 11:10 AM | $100.87 | Up $0.00 | $100.93 | $100.87 | 0 |
| 11:09 AM | $100.96 | Down $ -0.07 | $100.98 | $100.96 | 300 |
| 11:07 AM | $101.03 | Down $ -0.07 | $101.03 | $101.03 | 100 |
| 11:07 AM | $101.03 | Up $0.00 | $101.03 | $101.03 | 0 |
| 11:06 AM | $101.10 | Up $0.10 | $101.10 | $101.02 | 900 |
| 11:05 AM | $101.00 | Down $ -0.18 | $101.06 | $101.00 | 200 |
| 11:02 AM | $101.18 | Up $0.22 | $101.18 | $101.14 | 300 |
| 11:02 AM | $101.18 | Up $0.00 | $101.18 | $101.14 | 0 |
| 11:02 AM | $101.18 | Up $0.00 | $101.18 | $101.14 | 0 |
| 11:01 AM | $100.96 | Down $ -0.25 | $101.12 | $100.96 | 2,300 |
| 11:00 AM | $101.21 | Up $0.08 | $101.21 | $101.21 | 100 |
| 10:59 AM | $101.13 | Down $ -0.02 | $101.16 | $101.13 | 1,300 |
| 10:58 AM | $101.15 | Down $ -0.12 | $101.15 | $101.15 | 200 |
| 10:57 AM | $101.27 | Down $ -0.05 | $101.27 | $101.27 | 200 |
| 10:55 AM | $101.32 | Up $0.07 | $101.33 | $101.26 | 500 |
| 10:55 AM | $101.32 | Up $0.00 | $101.33 | $101.26 | 0 |
| 10:51 AM | $101.25 | Down $ -0.09 | $101.25 | $101.25 | 200 |
| 10:51 AM | $101.25 | Up $0.00 | $101.25 | $101.25 | 0 |
| 10:51 AM | $101.25 | Up $0.00 | $101.25 | $101.25 | 0 |
| 10:51 AM | $101.25 | Up $0.00 | $101.25 | $101.25 | 0 |
| 10:50 AM | $101.35 | Down $0.00 | $101.35 | $101.35 | 100 |
| 10:49 AM | $101.35 | Down $ -0.15 | $101.35 | $101.35 | 300 |
| 10:48 AM | $101.50 | Up $0.15 | $101.50 | $101.37 | 300 |
| 10:47 AM | $101.35 | Up $0.15 | $101.35 | $101.22 | 700 |
| 10:44 AM | $101.20 | Up $0.12 | $101.20 | $101.19 | 300 |
| 10:44 AM | $101.20 | Up $0.00 | $101.20 | $101.19 | 0 |
| 10:44 AM | $101.20 | Up $0.00 | $101.20 | $101.19 | 0 |
| 10:41 AM | $101.08 | Up $0.07 | $101.08 | $101.08 | 200 |
| 10:41 AM | $101.08 | Up $0.00 | $101.08 | $101.08 | 0 |
| 10:41 AM | $101.08 | Up $0.00 | $101.08 | $101.08 | 0 |
| 10:40 AM | $101.01 | Up $0.05 | $101.01 | $100.93 | 200 |
| 10:39 AM | $100.96 | Up $0.10 | $100.96 | $100.96 | 100 |
| 10:37 AM | $100.86 | Down $ -0.18 | $100.91 | $100.86 | 300 |
| 10:37 AM | $100.86 | Up $0.00 | $100.91 | $100.86 | 0 |
| 10:36 AM | $101.04 | Up $0.09 | $101.04 | $101.04 | 100 |
| 10:35 AM | $100.95 | Up $0.17 | $100.95 | $100.95 | 100 |
| 10:33 AM | $100.78 | Up $0.10 | $100.78 | $100.71 | 700 |
| 10:33 AM | $100.78 | Up $0.00 | $100.78 | $100.71 | 0 |
| 10:31 AM | $100.68 | Down $ -0.19 | $100.90 | $100.65 | 600 |
| 10:31 AM | $100.68 | Up $0.00 | $100.90 | $100.65 | 0 |
| 10:30 AM | $100.87 | Down $ -0.01 | $100.87 | $100.87 | 200 |
| 10:26 AM | $100.88 | Down $ -0.10 | $100.95 | $100.88 | 600 |
| 10:26 AM | $100.88 | Up $0.00 | $100.95 | $100.88 | 0 |
| 10:26 AM | $100.88 | Up $0.00 | $100.95 | $100.88 | 0 |
| 10:26 AM | $100.88 | Up $0.00 | $100.95 | $100.88 | 0 |
| 10:21 AM | $100.98 | Down $ -0.10 | $101.08 | $100.98 | 400 |
| 10:21 AM | $100.98 | Up $0.00 | $101.08 | $100.98 | 0 |
| 10:21 AM | $100.98 | Up $0.00 | $101.08 | $100.98 | 0 |
| 10:21 AM | $100.98 | Up $0.00 | $101.08 | $100.98 | 0 |
| 10:21 AM | $100.98 | Up $0.00 | $101.08 | $100.98 | 0 |
| 10:20 AM | $101.08 | Down $ -0.03 | $101.13 | $101.07 | 700 |
| 10:19 AM | $101.11 | Down $ -0.09 | $101.19 | $101.11 | 800 |
| 10:17 AM | $101.20 | Down $ -0.05 | $101.20 | $101.20 | 100 |
| 10:17 AM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 10:15 AM | $101.25 | Down $ -0.01 | $101.35 | $101.20 | 3,200 |
| 10:15 AM | $101.25 | Up $0.00 | $101.35 | $101.20 | 0 |
| 10:13 AM | $101.26 | Down $ -0.08 | $101.26 | $101.26 | 400 |
| 10:13 AM | $101.26 | Up $0.00 | $101.26 | $101.26 | 0 |
| 10:12 AM | $101.34 | Down $ -0.10 | $101.41 | $101.34 | 500 |
| 10:11 AM | $101.44 | Up $0.04 | $101.49 | $101.40 | 1,000 |
| 10:10 AM | $101.40 | Down $ -0.03 | $101.41 | $101.40 | 500 |
| 10:09 AM | $101.43 | Down $ -0.08 | $101.57 | $101.43 | 600 |
| 10:07 AM | $101.52 | Up $0.02 | $101.52 | $101.52 | 100 |
| 10:07 AM | $101.52 | Up $0.00 | $101.52 | $101.52 | 0 |
| 10:06 AM | $101.50 | Up $0.27 | $101.50 | $101.41 | 500 |
| 10:01 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 100 |
| 10:01 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 10:01 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 10:01 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 10:01 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 10:00 AM | $101.23 | Up $0.20 | $101.32 | $101.23 | 200 |
| 09:59 AM | $101.03 | Down $ -0.10 | $101.03 | $101.03 | 100 |
| 09:58 AM | $101.13 | Down $ -0.10 | $101.13 | $101.13 | 100 |
| 09:55 AM | $101.23 | Down $ -0.09 | $101.23 | $101.22 | 200 |
| 09:55 AM | $101.23 | Up $0.00 | $101.23 | $101.22 | 0 |
| 09:55 AM | $101.23 | Up $0.00 | $101.23 | $101.22 | 0 |
| 09:53 AM | $101.32 | Down $ -0.08 | $101.32 | $101.32 | 200 |
| 09:53 AM | $101.32 | Up $0.00 | $101.32 | $101.32 | 0 |
| 09:52 AM | $101.40 | Down $ -0.09 | $101.40 | $101.40 | 200 |
| 09:49 AM | $101.49 | Up $0.40 | $101.68 | $101.29 | 1,700 |
| 09:49 AM | $101.49 | Up $0.00 | $101.68 | $101.29 | 0 |
| 09:49 AM | $101.49 | Up $0.00 | $101.68 | $101.29 | 0 |
| 09:44 AM | $101.09 | Down $ -0.10 | $101.09 | $101.09 | 100 |
| 09:44 AM | $101.09 | Up $0.00 | $101.09 | $101.09 | 0 |
| 09:44 AM | $101.09 | Up $0.00 | $101.09 | $101.09 | 0 |
| 09:44 AM | $101.09 | Up $0.00 | $101.09 | $101.09 | 0 |
| 09:44 AM | $101.09 | Up $0.00 | $101.09 | $101.09 | 0 |
| 09:43 AM | $101.19 | Down $ -0.33 | $101.29 | $101.19 | 200 |
| 09:42 AM | $101.52 | Down $ -0.31 | $101.86 | $101.52 | 800 |
| 09:41 AM | $101.83 | Up $0.25 | $101.83 | $101.72 | 1,300 |
| 09:40 AM | $101.58 | Down $ -0.27 | $101.86 | $101.58 | 1,500 |
| 09:38 AM | $101.85 | Down $ -0.30 | $101.85 | $101.55 | 900 |
| 09:38 AM | $101.85 | Up $0.00 | $101.85 | $101.55 | 0 |
| 09:37 AM | $102.15 | Up $0.07 | $102.15 | $101.84 | 500 |
| 09:36 AM | $102.08 | Down $ -0.10 | $102.08 | $101.84 | 200 |
| 09:34 AM | $102.18 | Up $0.69 | $102.18 | $101.49 | 1,300 |
| 09:34 AM | $102.18 | Up $0.00 | $102.18 | $101.49 | 0 |
| 09:33 AM | $101.49 | Up $0.00 | $101.54 | $101.49 | 500 |
| 09:32 AM | $101.49 | Up $0.00 | $101.49 | $101.49 | 500 |
| 09:30 AM | $101.49 | Down $ -0.56 | $101.50 | $101.49 | 3,200 |
| 09:30 AM | $101.49 | Up $0.00 | $101.50 | $101.49 | 0 |
| Previous close | $102.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2026 | $101.69 | $101.32 | $102.41 | $101.29 | 294,400 |
| 29/01/2026 | $102.05 | $103.56 | $103.68 | $100.85 | 308,600 |
| 28/01/2026 | $108.17 | $109.10 | $109.98 | $108.02 | 259,600 |
| 27/01/2026 | $110.64 | $111.35 | $112.12 | $110.43 | 123,100 |
| 26/01/2026 | $113.35 | $112.94 | $113.47 | $112.32 | 124,400 |
| 23/01/2026 | $111.92 | $112.19 | $112.77 | $111.51 | 176,200 |
| 22/01/2026 | $112.81 | $114.75 | $114.83 | $112.80 | 164,600 |
| 21/01/2026 | $113.05 | $111.90 | $113.62 | $111.88 | 208,900 |
| 20/01/2026 | $117.01 | $118.70 | $118.91 | $116.78 | 298,900 |
| 19/01/2026 | $121.31 | $122.71 | $122.88 | $120.83 | 105,600 |
| 16/01/2026 | $122.39 | $124.29 | $124.32 | $121.43 | 188,200 |
| 15/01/2026 | $123.05 | $122.97 | $123.81 | $122.43 | 278,200 |
| 14/01/2026 | $120.04 | $120.68 | $120.74 | $117.89 | 304,700 |
| 13/01/2026 | $122.05 | $122.47 | $122.53 | $121.56 | 435,800 |
| 12/01/2026 | $123.01 | $122.52 | $123.45 | $122.28 | 116,500 |
| 09/01/2026 | $121.82 | $121.27 | $121.91 | $120.37 | 253,600 |
| 08/01/2026 | $118.66 | $119.01 | $119.60 | $118.14 | 196,700 |
| 07/01/2026 | $118.70 | $120.04 | $120.66 | $118.52 | 177,300 |
| 06/01/2026 | $118.15 | $116.14 | $118.40 | $116.08 | 137,000 |
| 05/01/2026 | $116.26 | $117.83 | $118.35 | $116.14 | 167,300 |
| 02/01/2026 | $116.96 | $117.97 | $118.44 | $116.50 | 81,100 |
| 31/12/2025 | $120.41 | $120.77 | $120.84 | $120.13 | 74,300 |
| 30/12/2025 | $120.62 | $121.82 | $121.96 | $120.55 | 264,100 |
| 29/12/2025 | $121.79 | $121.56 | $122.11 | $121.22 | 75,000 |
| 24/12/2025 | $121.96 | $121.70 | $122.26 | $121.70 | 11,500 |
| 23/12/2025 | $122.07 | $121.79 | $122.27 | $121.73 | 57,400 |
| 22/12/2025 | $123.06 | $123.20 | $123.72 | $122.55 | 83,400 |
| 19/12/2025 | $123.64 | $123.27 | $123.71 | $122.75 | 222,700 |
| 18/12/2025 | $122.56 | $123.84 | $124.11 | $122.49 | 94,900 |
| 17/12/2025 | $122.63 | $124.45 | $124.61 | $122.63 | 131,700 |
Graphs are not available, please refer to the detailed table