Find a quote
DESCARTES SYS
121.82 Up 3.16 (2.59 %)
Delayed : 2026/01/09 17:40:00
- Previous close $118.66
- Opening $118.76
- Today High $121.91
- Today Low $118.76
- Price Bid $120.00
- Price Ask $120.00
- 52 Weeks High $177.98
- 52 Weeks Low $110.71
- Size Bid 3
- Size Ask 1
- Volume 334,599
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $121.82 | Down $ -0.01 | $121.82 | $121.82 | 54,000 |
| 03:59 PM | $121.83 | Up $0.10 | $121.85 | $121.74 | 8,000 |
| 03:58 PM | $121.73 | Up $0.09 | $121.76 | $121.63 | 7,000 |
| 03:57 PM | $121.64 | Up $0.11 | $121.64 | $121.49 | 5,800 |
| 03:56 PM | $121.53 | Up $0.01 | $121.53 | $121.43 | 5,600 |
| 03:55 PM | $121.52 | Down $ -0.31 | $121.85 | $121.52 | 5,900 |
| 03:54 PM | $121.83 | Up $0.03 | $121.91 | $121.80 | 4,900 |
| 03:53 PM | $121.80 | Down $ -0.03 | $121.86 | $121.79 | 8,800 |
| 03:51 PM | $121.83 | Up $0.05 | $121.86 | $121.76 | 4,100 |
| 03:51 PM | $121.83 | Up $0.00 | $121.86 | $121.76 | 0 |
| 03:50 PM | $121.79 | Down $ -0.02 | $121.80 | $121.69 | 13,200 |
| 03:49 PM | $121.80 | Up $0.00 | $121.80 | $121.78 | 2,500 |
| 03:48 PM | $121.80 | Up $0.00 | $121.82 | $121.79 | 4,800 |
| 03:47 PM | $121.80 | Up $0.00 | $121.81 | $121.80 | 1,200 |
| 03:46 PM | $121.80 | Up $0.00 | $121.80 | $121.80 | 100 |
| 03:44 PM | $121.80 | Up $0.00 | $121.80 | $121.78 | 4,100 |
| 03:44 PM | $121.80 | Up $0.00 | $121.80 | $121.78 | 0 |
| 03:43 PM | $121.80 | Up $0.03 | $121.81 | $121.77 | 1,800 |
| 03:42 PM | $121.77 | Up $0.02 | $121.77 | $121.75 | 3,700 |
| 03:41 PM | $121.75 | Down $0.00 | $121.75 | $121.75 | 400 |
| 03:40 PM | $121.75 | Up $0.00 | $121.75 | $121.75 | 700 |
| 03:39 PM | $121.75 | Up $0.00 | $121.75 | $121.73 | 500 |
| 03:38 PM | $121.75 | Up $0.00 | $121.82 | $121.75 | 1,400 |
| 03:37 PM | $121.75 | Down $ -0.02 | $121.75 | $121.75 | 200 |
| 03:36 PM | $121.77 | Up $0.00 | $121.77 | $121.77 | 100 |
| 03:34 PM | $121.77 | Up $0.05 | $121.78 | $121.74 | 600 |
| 03:34 PM | $121.77 | Up $0.00 | $121.78 | $121.74 | 0 |
| 03:33 PM | $121.72 | Up $0.02 | $121.76 | $121.65 | 2,300 |
| 03:32 PM | $121.70 | Up $0.00 | $121.73 | $121.70 | 500 |
| 03:31 PM | $121.70 | Up $0.05 | $121.70 | $121.70 | 100 |
| 03:30 PM | $121.65 | Up $0.06 | $121.65 | $121.65 | 400 |
| 03:29 PM | $121.60 | Down $ -0.06 | $121.60 | $121.60 | 100 |
| 03:27 PM | $121.65 | Down $ -0.01 | $121.65 | $121.60 | 200 |
| 03:27 PM | $121.65 | Up $0.00 | $121.65 | $121.60 | 0 |
| 03:26 PM | $121.66 | Down $ -0.12 | $121.71 | $121.60 | 3,200 |
| 03:25 PM | $121.78 | Up $0.08 | $121.78 | $121.67 | 2,500 |
| 03:24 PM | $121.70 | Up $0.08 | $121.70 | $121.66 | 1,400 |
| 03:23 PM | $121.62 | Up $0.01 | $121.63 | $121.62 | 200 |
| 03:21 PM | $121.61 | Up $0.02 | $121.63 | $121.61 | 1,100 |
| 03:21 PM | $121.61 | Up $0.00 | $121.63 | $121.61 | 0 |
| 03:20 PM | $121.60 | Down $0.00 | $121.60 | $121.60 | 200 |
| 03:17 PM | $121.60 | Up $0.00 | $121.60 | $121.59 | 1,500 |
| 03:17 PM | $121.60 | Up $0.00 | $121.60 | $121.59 | 0 |
| 03:17 PM | $121.60 | Up $0.00 | $121.60 | $121.59 | 0 |
| 03:16 PM | $121.60 | Up $0.03 | $121.64 | $121.57 | 2,700 |
| 03:15 PM | $121.57 | Up $0.02 | $121.57 | $121.55 | 500 |
| 03:13 PM | $121.55 | Up $0.02 | $121.55 | $121.55 | 200 |
| 03:13 PM | $121.55 | Up $0.00 | $121.55 | $121.55 | 0 |
| 03:12 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 100 |
| 03:10 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 100 |
| 03:10 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 0 |
| 03:09 PM | $121.54 | Down $ -0.03 | $121.54 | $121.54 | 100 |
| 03:08 PM | $121.56 | Up $0.08 | $121.56 | $121.51 | 1,100 |
| 03:07 PM | $121.48 | Up $0.00 | $121.48 | $121.48 | 1,100 |
| 03:06 PM | $121.48 | Down $ -0.10 | $121.57 | $121.44 | 3,100 |
| 03:05 PM | $121.58 | Down $ -0.01 | $121.58 | $121.58 | 200 |
| 03:04 PM | $121.59 | Down $ -0.08 | $121.59 | $121.59 | 100 |
| 03:03 PM | $121.67 | Up $0.10 | $121.67 | $121.57 | 500 |
| 03:02 PM | $121.57 | Down $ -0.05 | $121.57 | $121.57 | 100 |
| 03:01 PM | $121.62 | Up $0.09 | $121.62 | $121.56 | 300 |
| 03:00 PM | $121.53 | Up $0.02 | $121.53 | $121.50 | 500 |
| 02:59 PM | $121.51 | Up $0.01 | $121.51 | $121.51 | 100 |
| 02:58 PM | $121.50 | Up $0.05 | $121.51 | $121.47 | 1,000 |
| 02:57 PM | $121.45 | Up $0.00 | $121.45 | $121.45 | 100 |
| 02:56 PM | $121.45 | Down $ -0.10 | $121.51 | $121.43 | 3,700 |
| 02:55 PM | $121.55 | Up $0.01 | $121.55 | $121.55 | 100 |
| 02:54 PM | $121.54 | Up $0.01 | $121.54 | $121.51 | 400 |
| 02:53 PM | $121.53 | Up $0.05 | $121.53 | $121.53 | 200 |
| 02:52 PM | $121.49 | Up $0.02 | $121.53 | $121.49 | 600 |
| 02:51 PM | $121.47 | Down $ -0.05 | $121.47 | $121.47 | 100 |
| 02:50 PM | $121.51 | Up $0.06 | $121.51 | $121.45 | 1,000 |
| 02:49 PM | $121.45 | Down $ -0.02 | $121.45 | $121.45 | 100 |
| 02:44 PM | $121.47 | Down $ -0.03 | $121.54 | $121.47 | 1,000 |
| 02:44 PM | $121.47 | Up $0.00 | $121.54 | $121.47 | 0 |
| 02:44 PM | $121.47 | Up $0.00 | $121.54 | $121.47 | 0 |
| 02:44 PM | $121.47 | Up $0.00 | $121.54 | $121.47 | 0 |
| 02:44 PM | $121.47 | Up $0.00 | $121.54 | $121.47 | 0 |
| 02:43 PM | $121.50 | Up $0.06 | $121.50 | $121.40 | 3,300 |
| 02:42 PM | $121.44 | Down $ -0.02 | $121.45 | $121.44 | 1,000 |
| 02:41 PM | $121.45 | Up $0.01 | $121.47 | $121.45 | 1,100 |
| 02:40 PM | $121.44 | Down $ -0.07 | $121.47 | $121.44 | 1,000 |
| 02:38 PM | $121.51 | Up $0.02 | $121.51 | $121.51 | 100 |
| 02:38 PM | $121.51 | Up $0.00 | $121.51 | $121.51 | 0 |
| 02:36 PM | $121.49 | Up $0.03 | $121.49 | $121.48 | 500 |
| 02:36 PM | $121.49 | Up $0.00 | $121.49 | $121.48 | 0 |
| 02:35 PM | $121.46 | Down $ -0.02 | $121.48 | $121.43 | 2,400 |
| 02:33 PM | $121.48 | Down $ -0.06 | $121.55 | $121.47 | 4,600 |
| 02:33 PM | $121.48 | Up $0.00 | $121.55 | $121.47 | 0 |
| 02:32 PM | $121.54 | Down $ -0.05 | $121.60 | $121.54 | 1,100 |
| 02:31 PM | $121.59 | Up $0.14 | $121.61 | $121.46 | 3,700 |
| 02:30 PM | $121.46 | Down $ -0.03 | $121.46 | $121.46 | 100 |
| 02:28 PM | $121.48 | Up $0.05 | $121.48 | $121.47 | 400 |
| 02:28 PM | $121.48 | Up $0.00 | $121.48 | $121.47 | 0 |
| 02:26 PM | $121.43 | Down $ -0.04 | $121.43 | $121.43 | 100 |
| 02:26 PM | $121.43 | Up $0.00 | $121.43 | $121.43 | 0 |
| 02:24 PM | $121.47 | Down $0.00 | $121.53 | $121.47 | 300 |
| 02:24 PM | $121.47 | Up $0.00 | $121.53 | $121.47 | 0 |
| 02:23 PM | $121.48 | Up $0.04 | $121.49 | $121.47 | 1,100 |
| 02:22 PM | $121.43 | Up $0.01 | $121.43 | $121.39 | 1,400 |
| 02:21 PM | $121.42 | Up $0.02 | $121.46 | $121.41 | 3,100 |
| 02:20 PM | $121.40 | Up $0.00 | $121.40 | $121.37 | 400 |
| 02:19 PM | $121.40 | Up $0.02 | $121.40 | $121.40 | 500 |
| 02:18 PM | $121.38 | Up $0.00 | $121.38 | $121.38 | 100 |
| 02:16 PM | $121.38 | Down $ -0.01 | $121.41 | $121.38 | 500 |
| 02:16 PM | $121.38 | Up $0.00 | $121.41 | $121.38 | 0 |
| 02:15 PM | $121.39 | Down $ -0.01 | $121.40 | $121.37 | 2,900 |
| 02:14 PM | $121.40 | Up $0.01 | $121.40 | $121.38 | 1,000 |
| 02:13 PM | $121.40 | Up $0.04 | $121.40 | $121.40 | 100 |
| 02:11 PM | $121.36 | Up $0.00 | $121.36 | $121.36 | 100 |
| 02:11 PM | $121.36 | Up $0.00 | $121.36 | $121.36 | 0 |
| 02:10 PM | $121.36 | Up $0.01 | $121.36 | $121.36 | 100 |
| 02:09 PM | $121.35 | Up $0.08 | $121.39 | $121.35 | 800 |
| 02:06 PM | $121.27 | Down $ -0.16 | $121.41 | $121.27 | 1,400 |
| 02:06 PM | $121.27 | Up $0.00 | $121.41 | $121.27 | 0 |
| 02:06 PM | $121.27 | Up $0.00 | $121.41 | $121.27 | 0 |
| 02:05 PM | $121.43 | Up $0.06 | $121.47 | $121.41 | 500 |
| 02:04 PM | $121.37 | Up $0.11 | $121.37 | $121.34 | 200 |
| 02:03 PM | $121.26 | Up $0.04 | $121.32 | $121.26 | 400 |
| 02:02 PM | $121.22 | Up $0.09 | $121.26 | $121.15 | 1,300 |
| 02:00 PM | $121.13 | Down $ -0.01 | $121.20 | $121.09 | 4,200 |
| 02:00 PM | $121.13 | Up $0.00 | $121.20 | $121.09 | 0 |
| 01:58 PM | $121.14 | Up $0.00 | $121.17 | $121.14 | 400 |
| 01:58 PM | $121.14 | Up $0.00 | $121.17 | $121.14 | 0 |
| 01:57 PM | $121.14 | Up $0.01 | $121.14 | $121.12 | 500 |
| 01:55 PM | $121.13 | Down $ -0.04 | $121.17 | $121.11 | 2,400 |
| 01:55 PM | $121.13 | Up $0.00 | $121.17 | $121.11 | 0 |
| 01:54 PM | $121.17 | Down $ -0.03 | $121.17 | $121.17 | 400 |
| 01:52 PM | $121.20 | Up $0.01 | $121.20 | $121.20 | 100 |
| 01:52 PM | $121.20 | Up $0.00 | $121.20 | $121.20 | 0 |
| 01:51 PM | $121.19 | Up $0.09 | $121.19 | $121.19 | 100 |
| 01:50 PM | $121.10 | Down $ -0.09 | $121.10 | $121.10 | 200 |
| 01:49 PM | $121.19 | Up $0.12 | $121.19 | $121.14 | 800 |
| 01:47 PM | $121.07 | Down $ -0.02 | $121.07 | $121.07 | 200 |
| 01:47 PM | $121.07 | Up $0.00 | $121.07 | $121.07 | 0 |
| 01:46 PM | $121.09 | Down $ -0.01 | $121.17 | $121.09 | 600 |
| 01:45 PM | $121.10 | Down $ -0.05 | $121.10 | $121.10 | 200 |
| 01:43 PM | $121.15 | Up $0.01 | $121.17 | $121.09 | 600 |
| 01:43 PM | $121.15 | Up $0.00 | $121.17 | $121.09 | 0 |
| 01:39 PM | $121.14 | Down $ -0.03 | $121.14 | $121.10 | 300 |
| 01:39 PM | $121.14 | Up $0.00 | $121.14 | $121.10 | 0 |
| 01:39 PM | $121.14 | Up $0.00 | $121.14 | $121.10 | 0 |
| 01:39 PM | $121.14 | Up $0.00 | $121.14 | $121.10 | 0 |
| 01:38 PM | $121.17 | Up $0.00 | $121.17 | $121.17 | 200 |
| 01:37 PM | $121.17 | Up $0.00 | $121.17 | $121.16 | 200 |
| 01:35 PM | $121.17 | Up $0.06 | $121.23 | $121.12 | 600 |
| 01:35 PM | $121.17 | Up $0.00 | $121.23 | $121.12 | 0 |
| 01:34 PM | $121.11 | Up $0.12 | $121.11 | $121.05 | 400 |
| 01:33 PM | $120.99 | Up $0.41 | $121.01 | $120.63 | 3,500 |
| 01:31 PM | $120.58 | Down $ -0.01 | $120.58 | $120.57 | 400 |
| 01:31 PM | $120.58 | Up $0.00 | $120.58 | $120.57 | 0 |
| 01:30 PM | $120.59 | Down $ -0.03 | $120.59 | $120.54 | 2,000 |
| 01:29 PM | $120.62 | Up $0.06 | $120.62 | $120.62 | 100 |
| 01:28 PM | $120.57 | Up $0.05 | $120.57 | $120.57 | 700 |
| 01:18 PM | $120.52 | Down $ -0.06 | $120.52 | $120.52 | 200 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:18 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 01:16 PM | $120.58 | Down $ -0.03 | $120.61 | $120.58 | 500 |
| 01:16 PM | $120.58 | Up $0.00 | $120.61 | $120.58 | 0 |
| 01:14 PM | $120.61 | Up $0.17 | $120.68 | $120.56 | 1,200 |
| 01:14 PM | $120.61 | Up $0.00 | $120.68 | $120.56 | 0 |
| 01:13 PM | $120.44 | Up $0.05 | $120.46 | $120.37 | 1,400 |
| 01:12 PM | $120.39 | Down $ -0.10 | $120.50 | $120.39 | 1,400 |
| 01:11 PM | $120.49 | Down $ -0.01 | $120.50 | $120.48 | 500 |
| 01:07 PM | $120.50 | Up $0.02 | $120.50 | $120.50 | 200 |
| 01:07 PM | $120.50 | Up $0.00 | $120.50 | $120.50 | 0 |
| 01:07 PM | $120.50 | Up $0.00 | $120.50 | $120.50 | 0 |
| 01:07 PM | $120.50 | Up $0.00 | $120.50 | $120.50 | 0 |
| 01:05 PM | $120.49 | Down $ -0.01 | $120.49 | $120.49 | 100 |
| 01:05 PM | $120.49 | Up $0.00 | $120.49 | $120.49 | 0 |
| 01:04 PM | $120.50 | Down $ -0.10 | $120.51 | $120.47 | 2,400 |
| 01:01 PM | $120.60 | Up $0.05 | $120.60 | $120.51 | 800 |
| 01:01 PM | $120.60 | Up $0.00 | $120.60 | $120.51 | 0 |
| 01:01 PM | $120.60 | Up $0.00 | $120.60 | $120.51 | 0 |
| 01:00 PM | $120.55 | Up $0.02 | $120.56 | $120.48 | 1,400 |
| 12:59 PM | $120.53 | Up $0.00 | $120.54 | $120.53 | 300 |
| 12:58 PM | $120.53 | Down $ -0.03 | $120.53 | $120.53 | 200 |
| 12:55 PM | $120.56 | Up $0.02 | $120.56 | $120.56 | 300 |
| 12:55 PM | $120.56 | Up $0.00 | $120.56 | $120.56 | 0 |
| 12:55 PM | $120.56 | Up $0.00 | $120.56 | $120.56 | 0 |
| 12:52 PM | $120.54 | Down $ -0.05 | $120.54 | $120.54 | 200 |
| 12:52 PM | $120.54 | Up $0.00 | $120.54 | $120.54 | 0 |
| 12:52 PM | $120.54 | Up $0.00 | $120.54 | $120.54 | 0 |
| 12:51 PM | $120.59 | Down $ -0.06 | $120.62 | $120.59 | 400 |
| 12:49 PM | $120.65 | Down $ -0.07 | $120.65 | $120.65 | 100 |
| 12:49 PM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 12:47 PM | $120.72 | Up $0.10 | $120.72 | $120.63 | 300 |
| 12:47 PM | $120.72 | Up $0.00 | $120.72 | $120.63 | 0 |
| 12:46 PM | $120.62 | Down $ -0.12 | $120.67 | $120.62 | 400 |
| 12:41 PM | $120.74 | Up $0.03 | $120.74 | $120.68 | 700 |
| 12:41 PM | $120.74 | Up $0.00 | $120.74 | $120.68 | 0 |
| 12:41 PM | $120.74 | Up $0.00 | $120.74 | $120.68 | 0 |
| 12:41 PM | $120.74 | Up $0.00 | $120.74 | $120.68 | 0 |
| 12:41 PM | $120.74 | Up $0.00 | $120.74 | $120.68 | 0 |
| 12:40 PM | $120.71 | Down $ -0.07 | $120.71 | $120.71 | 200 |
| 12:39 PM | $120.78 | Down $ -0.14 | $120.87 | $120.78 | 1,100 |
| 12:38 PM | $120.92 | Up $0.00 | $120.92 | $120.88 | 300 |
| 12:37 PM | $120.92 | Up $0.00 | $120.92 | $120.92 | 100 |
| 12:35 PM | $120.92 | Down $ -0.03 | $120.92 | $120.92 | 100 |
| 12:35 PM | $120.92 | Up $0.00 | $120.92 | $120.92 | 0 |
| 12:34 PM | $120.95 | Down $ -0.02 | $120.95 | $120.95 | 200 |
| 12:33 PM | $120.97 | Up $0.00 | $120.97 | $120.97 | 200 |
| 12:32 PM | $120.97 | Down $ -0.03 | $120.97 | $120.97 | 100 |
| 12:31 PM | $121.00 | Up $0.02 | $121.00 | $121.00 | 100 |
| 12:27 PM | $120.98 | Up $0.00 | $120.98 | $120.98 | 100 |
| 12:27 PM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 12:27 PM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 12:27 PM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 12:25 PM | $120.97 | Down $ -0.01 | $120.97 | $120.97 | 500 |
| 12:25 PM | $120.97 | Up $0.00 | $120.97 | $120.97 | 0 |
| 12:23 PM | $120.98 | Up $0.08 | $120.98 | $120.92 | 700 |
| 12:23 PM | $120.98 | Up $0.00 | $120.98 | $120.92 | 0 |
| 12:22 PM | $120.91 | Up $0.22 | $120.97 | $120.78 | 1,500 |
| 12:21 PM | $120.69 | Down $ -0.17 | $120.76 | $120.69 | 300 |
| 12:20 PM | $120.86 | Up $0.03 | $120.86 | $120.86 | 100 |
| 12:19 PM | $120.83 | Down $ -0.08 | $120.83 | $120.83 | 100 |
| 12:18 PM | $120.91 | Down $ -0.23 | $121.19 | $120.91 | 1,700 |
| 12:12 PM | $121.14 | Down $ -0.05 | $121.16 | $121.14 | 500 |
| 12:12 PM | $121.14 | Up $0.00 | $121.16 | $121.14 | 0 |
| 12:12 PM | $121.14 | Up $0.00 | $121.16 | $121.14 | 0 |
| 12:12 PM | $121.14 | Up $0.00 | $121.16 | $121.14 | 0 |
| 12:12 PM | $121.14 | Up $0.00 | $121.16 | $121.14 | 0 |
| 12:12 PM | $121.14 | Up $0.00 | $121.16 | $121.14 | 0 |
| 12:10 PM | $121.19 | Up $0.09 | $121.19 | $121.18 | 900 |
| 12:10 PM | $121.19 | Up $0.00 | $121.19 | $121.18 | 0 |
| 12:09 PM | $121.10 | Up $0.03 | $121.10 | $121.02 | 1,100 |
| 12:04 PM | $121.07 | Down $ -0.04 | $121.07 | $121.07 | 400 |
| 12:04 PM | $121.07 | Up $0.00 | $121.07 | $121.07 | 0 |
| 12:04 PM | $121.07 | Up $0.00 | $121.07 | $121.07 | 0 |
| 12:04 PM | $121.07 | Up $0.00 | $121.07 | $121.07 | 0 |
| 12:04 PM | $121.07 | Up $0.00 | $121.07 | $121.07 | 0 |
| 12:02 PM | $121.11 | Down $ -0.02 | $121.13 | $121.11 | 800 |
| 12:02 PM | $121.11 | Up $0.00 | $121.13 | $121.11 | 0 |
| 12:01 PM | $121.13 | Down $ -0.01 | $121.14 | $121.13 | 400 |
| 12:00 PM | $121.14 | Down $ -0.14 | $121.27 | $121.14 | 2,200 |
| 11:56 AM | $121.28 | Up $0.01 | $121.28 | $121.27 | 300 |
| 11:56 AM | $121.28 | Up $0.00 | $121.28 | $121.27 | 0 |
| 11:56 AM | $121.28 | Up $0.00 | $121.28 | $121.27 | 0 |
| 11:56 AM | $121.28 | Up $0.00 | $121.28 | $121.27 | 0 |
| 11:55 AM | $121.27 | Up $0.07 | $121.27 | $121.27 | 100 |
| 11:54 AM | $121.20 | Down $ -0.03 | $121.20 | $121.20 | 500 |
| 11:53 AM | $121.23 | Up $0.20 | $121.23 | $121.07 | 1,500 |
| 11:52 AM | $121.03 | Up $0.05 | $121.03 | $121.03 | 100 |
| 11:49 AM | $120.98 | Up $0.01 | $120.98 | $120.98 | 100 |
| 11:49 AM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 11:49 AM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 11:47 AM | $120.97 | Down $ -0.03 | $120.98 | $120.97 | 1,000 |
| 11:47 AM | $120.97 | Up $0.00 | $120.98 | $120.97 | 0 |
| 11:46 AM | $121.00 | Down $ -0.08 | $121.03 | $121.00 | 1,500 |
| 11:45 AM | $121.08 | Up $0.15 | $121.08 | $121.07 | 200 |
| 11:42 AM | $120.93 | Up $0.18 | $120.93 | $120.83 | 700 |
| 11:42 AM | $120.93 | Up $0.00 | $120.93 | $120.83 | 0 |
| 11:42 AM | $120.93 | Up $0.00 | $120.93 | $120.83 | 0 |
| 11:41 AM | $120.75 | Up $0.00 | $120.82 | $120.75 | 700 |
| 11:40 AM | $120.75 | Up $0.00 | $120.75 | $120.75 | 300 |
| 11:39 AM | $120.75 | Up $0.01 | $120.75 | $120.75 | 400 |
| 11:37 AM | $120.74 | Down $ -0.07 | $120.77 | $120.74 | 200 |
| 11:37 AM | $120.74 | Up $0.00 | $120.77 | $120.74 | 0 |
| 11:36 AM | $120.81 | Up $0.01 | $120.81 | $120.80 | 400 |
| 11:35 AM | $120.80 | Down $ -0.01 | $120.80 | $120.80 | 100 |
| 11:32 AM | $120.81 | Down $ -0.19 | $120.81 | $120.81 | 300 |
| 11:32 AM | $120.81 | Up $0.00 | $120.81 | $120.81 | 0 |
| 11:32 AM | $120.81 | Up $0.00 | $120.81 | $120.81 | 0 |
| 11:31 AM | $121.00 | Down $ -0.08 | $121.07 | $121.00 | 400 |
| 11:30 AM | $121.08 | Down $ -0.14 | $121.17 | $121.08 | 800 |
| 11:27 AM | $121.23 | Up $0.03 | $121.23 | $121.23 | 100 |
| 11:27 AM | $121.23 | Up $0.00 | $121.23 | $121.23 | 0 |
| 11:27 AM | $121.23 | Up $0.00 | $121.23 | $121.23 | 0 |
| 11:24 AM | $121.19 | Up $0.10 | $121.22 | $121.15 | 900 |
| 11:24 AM | $121.19 | Up $0.00 | $121.22 | $121.15 | 0 |
| 11:24 AM | $121.19 | Up $0.00 | $121.22 | $121.15 | 0 |
| 11:22 AM | $121.09 | Up $0.05 | $121.11 | $121.07 | 800 |
| 11:22 AM | $121.09 | Up $0.00 | $121.11 | $121.07 | 0 |
| 11:20 AM | $121.04 | Down $ -0.01 | $121.14 | $121.04 | 500 |
| 11:20 AM | $121.04 | Up $0.00 | $121.14 | $121.04 | 0 |
| 11:18 AM | $121.05 | Down $ -0.15 | $121.21 | $121.05 | 1,500 |
| 11:18 AM | $121.05 | Up $0.00 | $121.21 | $121.05 | 0 |
| 11:17 AM | $121.20 | Down $ -0.08 | $121.25 | $121.20 | 500 |
| 11:16 AM | $121.28 | Down $ -0.01 | $121.28 | $121.28 | 100 |
| 11:15 AM | $121.29 | Down $ -0.09 | $121.33 | $121.29 | 700 |
| 11:14 AM | $121.38 | Up $0.15 | $121.38 | $121.31 | 1,900 |
| 11:13 AM | $121.23 | Up $0.11 | $121.23 | $121.10 | 1,100 |
| 11:11 AM | $121.12 | Up $0.02 | $121.12 | $121.12 | 100 |
| 11:11 AM | $121.12 | Up $0.00 | $121.12 | $121.12 | 0 |
| 11:10 AM | $121.10 | Up $0.07 | $121.10 | $121.05 | 600 |
| 11:08 AM | $121.03 | Up $0.04 | $121.03 | $121.03 | 400 |
| 11:08 AM | $121.03 | Up $0.00 | $121.03 | $121.03 | 0 |
| 11:07 AM | $120.99 | Down $ -0.13 | $121.08 | $120.96 | 4,500 |
| 11:05 AM | $121.12 | Up $0.03 | $121.15 | $121.12 | 500 |
| 11:05 AM | $121.12 | Up $0.00 | $121.15 | $121.12 | 0 |
| 11:04 AM | $121.09 | Down $ -0.03 | $121.09 | $121.04 | 2,000 |
| 11:03 AM | $121.12 | Up $0.04 | $121.12 | $121.08 | 600 |
| 11:02 AM | $121.08 | Down $ -0.01 | $121.08 | $121.08 | 100 |
| 11:00 AM | $121.09 | Up $0.02 | $121.09 | $121.09 | 100 |
| 11:00 AM | $121.09 | Up $0.00 | $121.09 | $121.09 | 0 |
| 10:59 AM | $121.07 | Up $0.01 | $121.08 | $121.06 | 500 |
| 10:58 AM | $121.06 | Up $0.01 | $121.08 | $121.04 | 1,200 |
| 10:57 AM | $121.05 | Down $ -0.02 | $121.10 | $121.05 | 400 |
| 10:55 AM | $121.07 | Up $0.16 | $121.07 | $120.98 | 1,000 |
| 10:55 AM | $121.07 | Up $0.00 | $121.07 | $120.98 | 0 |
| 10:53 AM | $120.91 | Down $ -0.03 | $120.91 | $120.91 | 400 |
| 10:53 AM | $120.91 | Up $0.00 | $120.91 | $120.91 | 0 |
| 10:52 AM | $120.94 | Down $ -0.12 | $121.00 | $120.89 | 700 |
| 10:51 AM | $121.06 | Up $0.10 | $121.06 | $121.01 | 600 |
| 10:50 AM | $120.96 | Up $0.00 | $120.96 | $120.96 | 200 |
| 10:49 AM | $120.96 | Down $ -0.05 | $121.05 | $120.96 | 1,900 |
| 10:48 AM | $121.01 | Down $ -0.10 | $121.07 | $120.98 | 1,400 |
| 10:46 AM | $121.11 | Down $ -0.04 | $121.11 | $121.11 | 100 |
| 10:46 AM | $121.11 | Up $0.00 | $121.11 | $121.11 | 0 |
| 10:45 AM | $121.15 | Up $0.00 | $121.16 | $121.03 | 2,100 |
| 10:44 AM | $121.15 | Up $0.00 | $121.15 | $121.15 | 100 |
| 10:43 AM | $121.15 | Down $ -0.15 | $121.16 | $121.15 | 700 |
| 10:40 AM | $121.30 | Up $0.03 | $121.37 | $121.19 | 2,000 |
| 10:40 AM | $121.30 | Up $0.00 | $121.37 | $121.19 | 0 |
| 10:40 AM | $121.30 | Up $0.00 | $121.37 | $121.19 | 0 |
| 10:39 AM | $121.27 | Up $0.18 | $121.27 | $121.14 | 700 |
| 10:38 AM | $121.09 | Up $0.02 | $121.15 | $121.09 | 600 |
| 10:37 AM | $121.07 | Up $0.00 | $121.17 | $121.06 | 1,400 |
| 10:36 AM | $121.07 | Up $0.23 | $121.07 | $120.85 | 1,000 |
| 10:34 AM | $120.84 | Up $0.08 | $120.84 | $120.84 | 100 |
| 10:34 AM | $120.84 | Up $0.00 | $120.84 | $120.84 | 0 |
| 10:32 AM | $120.76 | Down $ -0.09 | $120.76 | $120.76 | 200 |
| 10:32 AM | $120.76 | Up $0.00 | $120.76 | $120.76 | 0 |
| 10:31 AM | $120.86 | Up $0.26 | $120.86 | $120.63 | 1,500 |
| 10:30 AM | $120.60 | Down $ -0.02 | $120.62 | $120.60 | 900 |
| 10:29 AM | $120.62 | Up $0.25 | $120.66 | $120.38 | 1,700 |
| 10:28 AM | $120.37 | Up $0.14 | $120.37 | $120.37 | 100 |
| 10:26 AM | $120.23 | Down $ -0.13 | $120.27 | $120.23 | 500 |
| 10:26 AM | $120.23 | Up $0.00 | $120.27 | $120.23 | 0 |
| 10:25 AM | $120.36 | Up $0.02 | $120.44 | $120.36 | 300 |
| 10:24 AM | $120.34 | Up $0.11 | $120.34 | $120.34 | 100 |
| 10:23 AM | $120.23 | Up $0.17 | $120.23 | $120.22 | 200 |
| 10:22 AM | $120.06 | Up $0.05 | $120.11 | $120.06 | 300 |
| 10:21 AM | $120.01 | Up $0.10 | $120.01 | $120.01 | 100 |
| 10:18 AM | $119.91 | Up $0.16 | $119.91 | $119.82 | 200 |
| 10:18 AM | $119.91 | Up $0.00 | $119.91 | $119.82 | 0 |
| 10:18 AM | $119.91 | Up $0.00 | $119.91 | $119.82 | 0 |
| 10:17 AM | $119.75 | Up $0.02 | $119.75 | $119.74 | 600 |
| 10:16 AM | $119.73 | Up $0.07 | $119.73 | $119.73 | 100 |
| 10:12 AM | $119.66 | Up $0.14 | $119.66 | $119.60 | 600 |
| 10:12 AM | $119.66 | Up $0.00 | $119.66 | $119.60 | 0 |
| 10:12 AM | $119.66 | Up $0.00 | $119.66 | $119.60 | 0 |
| 10:12 AM | $119.66 | Up $0.00 | $119.66 | $119.60 | 0 |
| 10:11 AM | $119.52 | Down $ -0.17 | $119.69 | $119.52 | 1,000 |
| 10:10 AM | $119.69 | Down $ -0.14 | $119.75 | $119.52 | 1,600 |
| 10:06 AM | $119.83 | Down $ -0.01 | $119.83 | $119.69 | 500 |
| 10:06 AM | $119.83 | Up $0.00 | $119.83 | $119.69 | 0 |
| 10:06 AM | $119.83 | Up $0.00 | $119.83 | $119.69 | 0 |
| 10:06 AM | $119.83 | Up $0.00 | $119.83 | $119.69 | 0 |
| 10:04 AM | $119.84 | Down $ -0.06 | $119.95 | $119.84 | 400 |
| 10:04 AM | $119.84 | Up $0.00 | $119.95 | $119.84 | 0 |
| 10:03 AM | $119.90 | Down $ -0.04 | $119.91 | $119.84 | 400 |
| 10:02 AM | $119.94 | Down $ -0.14 | $120.03 | $119.94 | 500 |
| 10:01 AM | $120.08 | Down $ -0.11 | $120.20 | $120.08 | 400 |
| 10:00 AM | $120.19 | Down $ -0.05 | $120.19 | $120.19 | 100 |
| 09:57 AM | $120.24 | Down $ -0.11 | $120.43 | $120.24 | 800 |
| 09:57 AM | $120.24 | Up $0.00 | $120.43 | $120.24 | 0 |
| 09:57 AM | $120.24 | Up $0.00 | $120.43 | $120.24 | 0 |
| 09:56 AM | $120.35 | Down $ -0.12 | $120.35 | $120.35 | 100 |
| 09:55 AM | $120.47 | Up $0.17 | $120.47 | $120.43 | 300 |
| 09:53 AM | $120.30 | Up $0.23 | $120.30 | $120.08 | 1,300 |
| 09:53 AM | $120.30 | Up $0.00 | $120.30 | $120.08 | 0 |
| 09:52 AM | $120.07 | Down $ -0.25 | $120.14 | $119.99 | 3,600 |
| 09:49 AM | $120.32 | Down $ -0.19 | $120.43 | $120.32 | 800 |
| 09:49 AM | $120.32 | Up $0.00 | $120.43 | $120.32 | 0 |
| 09:49 AM | $120.32 | Up $0.00 | $120.43 | $120.32 | 0 |
| 09:47 AM | $120.51 | Up $0.19 | $120.57 | $120.40 | 2,000 |
| 09:47 AM | $120.51 | Up $0.00 | $120.57 | $120.40 | 0 |
| 09:46 AM | $120.33 | Down $ -0.05 | $120.33 | $120.33 | 600 |
| 09:45 AM | $120.37 | Up $0.01 | $120.39 | $120.24 | 700 |
| 09:43 AM | $120.36 | Down $ -0.44 | $120.61 | $120.36 | 1,200 |
| 09:43 AM | $120.36 | Up $0.00 | $120.61 | $120.36 | 0 |
| 09:42 AM | $120.80 | Up $0.08 | $120.80 | $120.72 | 300 |
| 09:40 AM | $120.72 | Up $0.08 | $120.72 | $120.72 | 100 |
| 09:40 AM | $120.72 | Up $0.00 | $120.72 | $120.72 | 0 |
| 09:39 AM | $120.64 | Down $ -0.02 | $120.85 | $120.61 | 800 |
| 09:38 AM | $120.66 | Up $0.08 | $120.66 | $120.53 | 700 |
| 09:37 AM | $120.58 | Up $0.20 | $120.58 | $120.34 | 1,000 |
| 09:34 AM | $120.38 | Up $0.35 | $120.39 | $120.25 | 300 |
| 09:34 AM | $120.38 | Up $0.00 | $120.39 | $120.25 | 0 |
| 09:34 AM | $120.38 | Up $0.00 | $120.39 | $120.25 | 0 |
| 09:33 AM | $120.03 | Up $0.29 | $120.19 | $120.01 | 2,500 |
| 09:30 AM | $119.74 | Up $1.08 | $119.76 | $118.76 | 1,500 |
| 09:30 AM | $119.74 | Up $0.00 | $119.76 | $118.76 | 0 |
| 09:30 AM | $119.74 | Up $0.00 | $119.76 | $118.76 | 0 |
| Previous close | $118.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $121.77 | $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 |
| 16/12/2025 | $124.65 | $123.75 | $124.77 | $123.50 | 97,400 |
| 15/12/2025 | $123.04 | $124.31 | $124.79 | $122.93 | 74,800 |
| 12/12/2025 | $124.83 | $124.54 | $125.25 | $124.47 | 92,100 |
| 11/12/2025 | $126.99 | $127.00 | $127.55 | $126.77 | 120,400 |
| 10/12/2025 | $128.79 | $128.21 | $129.03 | $127.73 | 142,600 |
| 09/12/2025 | $127.08 | $128.99 | $129.04 | $126.79 | 140,600 |
| 08/12/2025 | $128.11 | $128.28 | $128.65 | $127.35 | 259,600 |
| 05/12/2025 | $128.26 | $130.56 | $130.64 | $127.94 | 195,400 |
| 04/12/2025 | $132.45 | $129.79 | $133.03 | $129.49 | 350,600 |
| 03/12/2025 | $115.81 | $115.31 | $115.91 | $114.70 | 146,000 |
| 02/12/2025 | $115.39 | $115.20 | $116.08 | $114.92 | 115,500 |
| 01/12/2025 | $114.71 | $115.46 | $115.99 | $114.58 | 210,200 |
| 28/11/2025 | $114.78 | $115.51 | $115.67 | $114.71 | 119,000 |
| 27/11/2025 | $115.50 | $115.64 | $115.72 | $115.39 | 35,100 |
| 26/11/2025 | $115.56 | $115.03 | $115.87 | $114.97 | 99,000 |
Graphs are not available, please refer to the detailed table