Find a quote
DESCARTES SYS
149.53 Down -1.81 (-1.21 %)
Delayed : 2025/05/09 14:42:24
- Previous close $151.34
- Opening $152.04
- Today High $152.04
- Today Low $148.39
- Price Bid $149.44
- Price Ask $149.44
- 52 Weeks High $177.98
- 52 Weeks Low $121.84
- Size Bid 2
- Size Ask 2
- Volume 43,255
Fundamentals
- P/E Ratio : 67.01
- Earnings/Share : 14.74
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,922.94
- Shares Out (M) : 85.39
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:41 PM | $149.53 | Down $ -0.09 | $149.53 | $149.53 | 100 |
| 02:38 PM | $149.62 | Down $ -0.04 | $149.62 | $149.62 | 100 |
| 02:38 PM | $149.62 | Up $0.00 | $149.62 | $149.62 | 0 |
| 02:38 PM | $149.62 | Up $0.00 | $149.62 | $149.62 | 0 |
| 02:35 PM | $149.66 | Down $ -0.14 | $149.67 | $149.66 | 200 |
| 02:35 PM | $149.66 | Up $0.00 | $149.67 | $149.66 | 0 |
| 02:35 PM | $149.66 | Up $0.00 | $149.67 | $149.66 | 0 |
| 02:34 PM | $149.80 | Up $0.09 | $149.80 | $149.79 | 300 |
| 02:33 PM | $149.71 | Up $0.06 | $149.71 | $149.71 | 300 |
| 02:17 PM | $149.65 | Down $ -0.24 | $149.69 | $149.65 | 300 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:17 PM | $149.65 | Up $0.00 | $149.69 | $149.65 | 0 |
| 02:04 PM | $149.89 | Down $ -0.22 | $149.92 | $149.89 | 200 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 02:04 PM | $149.89 | Up $0.00 | $149.92 | $149.89 | 0 |
| 01:59 PM | $150.11 | Up $0.03 | $150.11 | $150.11 | 100 |
| 01:59 PM | $150.11 | Up $0.00 | $150.11 | $150.11 | 0 |
| 01:59 PM | $150.11 | Up $0.00 | $150.11 | $150.11 | 0 |
| 01:59 PM | $150.11 | Up $0.00 | $150.11 | $150.11 | 0 |
| 01:59 PM | $150.11 | Up $0.00 | $150.11 | $150.11 | 0 |
| 01:57 PM | $150.08 | Up $0.11 | $150.10 | $150.06 | 500 |
| 01:57 PM | $150.08 | Up $0.00 | $150.10 | $150.06 | 0 |
| 01:55 PM | $149.97 | Down $ -0.11 | $149.97 | $149.97 | 100 |
| 01:55 PM | $149.97 | Up $0.00 | $149.97 | $149.97 | 0 |
| 01:54 PM | $150.08 | Up $0.01 | $150.08 | $150.08 | 200 |
| 01:52 PM | $150.07 | Up $0.12 | $150.07 | $150.07 | 100 |
| 01:52 PM | $150.07 | Up $0.00 | $150.07 | $150.07 | 0 |
| 01:51 PM | $149.95 | Down $ -0.14 | $149.95 | $149.95 | 100 |
| 01:50 PM | $150.09 | Down $ -0.10 | $150.09 | $150.09 | 200 |
| 01:48 PM | $150.19 | Up $0.06 | $150.25 | $150.17 | 400 |
| 01:48 PM | $150.19 | Up $0.00 | $150.25 | $150.17 | 0 |
| 01:47 PM | $150.13 | Up $0.05 | $150.14 | $150.13 | 500 |
| 01:46 PM | $150.08 | Down $ -0.03 | $150.08 | $150.08 | 200 |
| 01:45 PM | $150.11 | Up $0.15 | $150.11 | $149.96 | 700 |
| 01:44 PM | $149.96 | Down $ -0.10 | $149.96 | $149.85 | 300 |
| 01:43 PM | $150.06 | Up $0.06 | $150.06 | $150.06 | 200 |
| 01:42 PM | $150.00 | Up $0.05 | $150.00 | $149.97 | 200 |
| 01:41 PM | $149.95 | Up $0.10 | $149.95 | $149.94 | 500 |
| 01:40 PM | $149.85 | Down $ -0.22 | $149.85 | $149.84 | 200 |
| 01:37 PM | $150.07 | Down $ -0.07 | $150.13 | $150.07 | 300 |
| 01:37 PM | $150.07 | Up $0.00 | $150.13 | $150.07 | 0 |
| 01:37 PM | $150.07 | Up $0.00 | $150.13 | $150.07 | 0 |
| 01:35 PM | $150.14 | Up $0.04 | $150.14 | $150.14 | 200 |
| 01:35 PM | $150.14 | Up $0.00 | $150.14 | $150.14 | 0 |
| 01:31 PM | $150.10 | Down $ -0.09 | $150.10 | $150.10 | 200 |
| 01:31 PM | $150.10 | Up $0.00 | $150.10 | $150.10 | 0 |
| 01:31 PM | $150.10 | Up $0.00 | $150.10 | $150.10 | 0 |
| 01:31 PM | $150.10 | Up $0.00 | $150.10 | $150.10 | 0 |
| 01:29 PM | $150.19 | Up $0.25 | $150.19 | $149.95 | 1,800 |
| 01:29 PM | $150.19 | Up $0.00 | $150.19 | $149.95 | 0 |
| 01:24 PM | $149.94 | Down $ -0.12 | $149.95 | $149.94 | 200 |
| 01:24 PM | $149.94 | Up $0.00 | $149.95 | $149.94 | 0 |
| 01:24 PM | $149.94 | Up $0.00 | $149.95 | $149.94 | 0 |
| 01:24 PM | $149.94 | Up $0.00 | $149.95 | $149.94 | 0 |
| 01:24 PM | $149.94 | Up $0.00 | $149.95 | $149.94 | 0 |
| 01:22 PM | $150.06 | Up $0.00 | $150.06 | $149.91 | 400 |
| 01:22 PM | $150.06 | Up $0.00 | $150.06 | $149.91 | 0 |
| 01:21 PM | $150.06 | Up $0.12 | $150.06 | $150.06 | 100 |
| 01:20 PM | $149.94 | Down $ -0.11 | $149.94 | $149.94 | 100 |
| 01:17 PM | $150.05 | Up $0.21 | $150.05 | $149.95 | 400 |
| 01:17 PM | $150.05 | Up $0.00 | $150.05 | $149.95 | 0 |
| 01:17 PM | $150.05 | Up $0.00 | $150.05 | $149.95 | 0 |
| 01:13 PM | $149.84 | Down $ -0.16 | $149.84 | $149.83 | 200 |
| 01:13 PM | $149.84 | Up $0.00 | $149.84 | $149.83 | 0 |
| 01:13 PM | $149.84 | Up $0.00 | $149.84 | $149.83 | 0 |
| 01:13 PM | $149.84 | Up $0.00 | $149.84 | $149.83 | 0 |
| 01:10 PM | $150.00 | Up $0.01 | $150.00 | $149.99 | 500 |
| 01:10 PM | $150.00 | Up $0.00 | $150.00 | $149.99 | 0 |
| 01:10 PM | $150.00 | Up $0.00 | $150.00 | $149.99 | 0 |
| 01:09 PM | $149.99 | Up $0.09 | $149.99 | $149.98 | 200 |
| 01:05 PM | $149.90 | Down $ -0.22 | $149.91 | $149.90 | 200 |
| 01:05 PM | $149.90 | Up $0.00 | $149.91 | $149.90 | 0 |
| 01:05 PM | $149.90 | Up $0.00 | $149.91 | $149.90 | 0 |
| 01:05 PM | $149.90 | Up $0.00 | $149.91 | $149.90 | 0 |
| 01:02 PM | $150.12 | Up $0.08 | $150.12 | $150.11 | 300 |
| 01:02 PM | $150.12 | Up $0.00 | $150.12 | $150.11 | 0 |
| 01:02 PM | $150.12 | Up $0.00 | $150.12 | $150.11 | 0 |
| 12:58 PM | $150.04 | Down $ -0.10 | $150.04 | $150.04 | 100 |
| 12:58 PM | $150.04 | Up $0.00 | $150.04 | $150.04 | 0 |
| 12:58 PM | $150.04 | Up $0.00 | $150.04 | $150.04 | 0 |
| 12:58 PM | $150.04 | Up $0.00 | $150.04 | $150.04 | 0 |
| 12:57 PM | $150.14 | Up $0.07 | $150.14 | $150.14 | 300 |
| 12:56 PM | $150.07 | Down $ -0.23 | $150.13 | $150.07 | 200 |
| 12:52 PM | $150.30 | Down $ -0.20 | $150.30 | $150.30 | 100 |
| 12:52 PM | $150.30 | Up $0.00 | $150.30 | $150.30 | 0 |
| 12:52 PM | $150.30 | Up $0.00 | $150.30 | $150.30 | 0 |
| 12:52 PM | $150.30 | Up $0.00 | $150.30 | $150.30 | 0 |
| 12:48 PM | $150.50 | Up $0.05 | $150.50 | $150.50 | 200 |
| 12:48 PM | $150.50 | Up $0.00 | $150.50 | $150.50 | 0 |
| 12:48 PM | $150.50 | Up $0.00 | $150.50 | $150.50 | 0 |
| 12:48 PM | $150.50 | Up $0.00 | $150.50 | $150.50 | 0 |
| 12:43 PM | $150.45 | Down $ -0.07 | $150.45 | $150.45 | 100 |
| 12:43 PM | $150.45 | Up $0.00 | $150.45 | $150.45 | 0 |
| 12:43 PM | $150.45 | Up $0.00 | $150.45 | $150.45 | 0 |
| 12:43 PM | $150.45 | Up $0.00 | $150.45 | $150.45 | 0 |
| 12:43 PM | $150.45 | Up $0.00 | $150.45 | $150.45 | 0 |
| 12:42 PM | $150.52 | Up $0.05 | $150.52 | $150.52 | 100 |
| 12:40 PM | $150.47 | Down $ -0.22 | $150.66 | $150.36 | 700 |
| 12:40 PM | $150.47 | Up $0.00 | $150.66 | $150.36 | 0 |
| 12:39 PM | $150.69 | Up $0.23 | $150.69 | $150.58 | 200 |
| 12:38 PM | $150.46 | Down $ -0.02 | $150.46 | $150.46 | 100 |
| 12:37 PM | $150.48 | Up $0.33 | $150.48 | $150.23 | 700 |
| 12:35 PM | $150.15 | Up $0.11 | $150.16 | $150.15 | 300 |
| 12:35 PM | $150.15 | Up $0.00 | $150.16 | $150.15 | 0 |
| 12:34 PM | $150.04 | Up $0.14 | $150.04 | $149.92 | 300 |
| 12:32 PM | $149.90 | Up $0.05 | $149.90 | $149.90 | 100 |
| 12:32 PM | $149.90 | Up $0.00 | $149.90 | $149.90 | 0 |
| 12:24 PM | $149.85 | Up $0.12 | $149.85 | $149.81 | 300 |
| 12:24 PM | $149.85 | Up $0.00 | $149.85 | $149.81 | 0 |
| 12:24 PM | $149.85 | Up $0.00 | $149.85 | $149.81 | 0 |
| 12:24 PM | $149.85 | Up $0.00 | $149.85 | $149.81 | 0 |
| 12:24 PM | $149.85 | Up $0.00 | $149.85 | $149.81 | 0 |
| 12:24 PM | $149.85 | Up $0.00 | $149.85 | $149.81 | 0 |
| 12:24 PM | $149.85 | Up $0.00 | $149.85 | $149.81 | 0 |
| 12:24 PM | $149.85 | Up $0.00 | $149.85 | $149.81 | 0 |
| 12:19 PM | $149.73 | Up $0.13 | $149.73 | $149.71 | 200 |
| 12:19 PM | $149.73 | Up $0.00 | $149.73 | $149.71 | 0 |
| 12:19 PM | $149.73 | Up $0.00 | $149.73 | $149.71 | 0 |
| 12:19 PM | $149.73 | Up $0.00 | $149.73 | $149.71 | 0 |
| 12:19 PM | $149.73 | Up $0.00 | $149.73 | $149.71 | 0 |
| 12:15 PM | $149.60 | Up $0.06 | $149.60 | $149.60 | 100 |
| 12:15 PM | $149.60 | Up $0.00 | $149.60 | $149.60 | 0 |
| 12:15 PM | $149.60 | Up $0.00 | $149.60 | $149.60 | 0 |
| 12:15 PM | $149.60 | Up $0.00 | $149.60 | $149.60 | 0 |
| 12:14 PM | $149.54 | Up $0.11 | $149.54 | $149.54 | 100 |
| 12:09 PM | $149.43 | Down $ -0.13 | $149.54 | $149.43 | 200 |
| 12:09 PM | $149.43 | Up $0.00 | $149.54 | $149.43 | 0 |
| 12:09 PM | $149.43 | Up $0.00 | $149.54 | $149.43 | 0 |
| 12:09 PM | $149.43 | Up $0.00 | $149.54 | $149.43 | 0 |
| 12:09 PM | $149.43 | Up $0.00 | $149.54 | $149.43 | 0 |
| 12:07 PM | $149.56 | Down $ -0.16 | $149.78 | $149.56 | 1,400 |
| 12:07 PM | $149.56 | Up $0.00 | $149.78 | $149.56 | 0 |
| 12:05 PM | $149.72 | Up $0.06 | $149.72 | $149.71 | 500 |
| 12:05 PM | $149.72 | Up $0.00 | $149.72 | $149.71 | 0 |
| 12:04 PM | $149.66 | Up $0.03 | $149.66 | $149.62 | 600 |
| 12:03 PM | $149.64 | Down $ -0.03 | $149.64 | $149.64 | 1,400 |
| 12:02 PM | $149.66 | Down $ -0.07 | $149.66 | $149.55 | 200 |
| 12:00 PM | $149.73 | Down $ -0.12 | $150.04 | $149.73 | 500 |
| 12:00 PM | $149.73 | Up $0.00 | $150.04 | $149.73 | 0 |
| 11:59 AM | $149.85 | Up $0.27 | $149.85 | $149.63 | 800 |
| 11:58 AM | $149.58 | Down $ -0.11 | $149.62 | $149.58 | 200 |
| 11:55 AM | $149.69 | Up $0.19 | $149.69 | $149.68 | 200 |
| 11:55 AM | $149.69 | Up $0.00 | $149.69 | $149.68 | 0 |
| 11:55 AM | $149.69 | Up $0.00 | $149.69 | $149.68 | 0 |
| 11:53 AM | $149.50 | Up $0.12 | $149.56 | $149.49 | 600 |
| 11:53 AM | $149.50 | Up $0.00 | $149.56 | $149.49 | 0 |
| 11:52 AM | $149.38 | Up $0.33 | $149.38 | $149.14 | 400 |
| 11:37 AM | $149.05 | Down $ -0.14 | $149.05 | $149.05 | 100 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:37 AM | $149.05 | Up $0.00 | $149.05 | $149.05 | 0 |
| 11:36 AM | $149.19 | Down $ -0.17 | $149.20 | $149.19 | 200 |
| 11:35 AM | $149.36 | Up $0.15 | $149.36 | $149.36 | 100 |
| 11:29 AM | $149.21 | Down $ -0.03 | $149.21 | $149.21 | 100 |
| 11:29 AM | $149.21 | Up $0.00 | $149.21 | $149.21 | 0 |
| 11:29 AM | $149.21 | Up $0.00 | $149.21 | $149.21 | 0 |
| 11:29 AM | $149.21 | Up $0.00 | $149.21 | $149.21 | 0 |
| 11:29 AM | $149.21 | Up $0.00 | $149.21 | $149.21 | 0 |
| 11:29 AM | $149.21 | Up $0.00 | $149.21 | $149.21 | 0 |
| 11:18 AM | $149.25 | Up $0.03 | $149.32 | $149.22 | 300 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:18 AM | $149.25 | Up $0.00 | $149.32 | $149.22 | 0 |
| 11:15 AM | $149.21 | Down $ -0.11 | $149.21 | $149.20 | 200 |
| 11:15 AM | $149.21 | Up $0.00 | $149.21 | $149.20 | 0 |
| 11:15 AM | $149.21 | Up $0.00 | $149.21 | $149.20 | 0 |
| 11:10 AM | $149.32 | Down $ -0.11 | $149.32 | $149.32 | 100 |
| 11:10 AM | $149.32 | Up $0.00 | $149.32 | $149.32 | 0 |
| 11:10 AM | $149.32 | Up $0.00 | $149.32 | $149.32 | 0 |
| 11:10 AM | $149.32 | Up $0.00 | $149.32 | $149.32 | 0 |
| 11:10 AM | $149.32 | Up $0.00 | $149.32 | $149.32 | 0 |
| 11:08 AM | $149.43 | Up $0.05 | $149.52 | $149.43 | 500 |
| 11:08 AM | $149.43 | Up $0.00 | $149.52 | $149.43 | 0 |
| 11:06 AM | $149.38 | Down $ -0.09 | $149.38 | $149.38 | 100 |
| 11:06 AM | $149.38 | Up $0.00 | $149.38 | $149.38 | 0 |
| 11:04 AM | $149.47 | Down $ -0.10 | $149.58 | $149.47 | 200 |
| 11:04 AM | $149.47 | Up $0.00 | $149.58 | $149.47 | 0 |
| 11:02 AM | $149.57 | Up $0.10 | $149.57 | $149.57 | 100 |
| 11:02 AM | $149.57 | Up $0.00 | $149.57 | $149.57 | 0 |
| 11:01 AM | $149.47 | Up $0.18 | $149.47 | $149.47 | 100 |
| 11:00 AM | $149.29 | Up $0.00 | $149.29 | $149.18 | 200 |
| 10:58 AM | $149.29 | Down $ -0.01 | $149.29 | $149.09 | 500 |
| 10:58 AM | $149.29 | Up $0.00 | $149.29 | $149.09 | 0 |
| 10:57 AM | $149.30 | Up $0.22 | $149.30 | $149.28 | 200 |
| 10:56 AM | $149.08 | Up $0.11 | $149.08 | $149.08 | 100 |
| 10:54 AM | $148.97 | Down $ -0.11 | $148.97 | $148.97 | 100 |
| 10:54 AM | $148.97 | Up $0.00 | $148.97 | $148.97 | 0 |
| 10:53 AM | $149.08 | Down $ -0.11 | $149.08 | $149.08 | 100 |
| 10:52 AM | $149.19 | Up $0.28 | $149.19 | $148.95 | 300 |
| 10:51 AM | $148.91 | Up $0.17 | $148.91 | $148.85 | 400 |
| 10:50 AM | $148.74 | Up $0.02 | $148.83 | $148.74 | 200 |
| 10:47 AM | $148.72 | Down $ -0.11 | $148.73 | $148.72 | 200 |
| 10:47 AM | $148.72 | Up $0.00 | $148.73 | $148.72 | 0 |
| 10:47 AM | $148.72 | Up $0.00 | $148.73 | $148.72 | 0 |
| 10:44 AM | $148.83 | Up $0.12 | $148.83 | $148.83 | 100 |
| 10:44 AM | $148.83 | Up $0.00 | $148.83 | $148.83 | 0 |
| 10:44 AM | $148.83 | Up $0.00 | $148.83 | $148.83 | 0 |
| 10:40 AM | $148.71 | Up $0.19 | $148.71 | $148.39 | 700 |
| 10:40 AM | $148.71 | Up $0.00 | $148.71 | $148.39 | 0 |
| 10:40 AM | $148.71 | Up $0.00 | $148.71 | $148.39 | 0 |
| 10:40 AM | $148.71 | Up $0.00 | $148.71 | $148.39 | 0 |
| 10:38 AM | $148.52 | Down $ -0.13 | $148.52 | $148.52 | 100 |
| 10:38 AM | $148.52 | Up $0.00 | $148.52 | $148.52 | 0 |
| 10:35 AM | $148.65 | Down $ -0.11 | $148.65 | $148.65 | 200 |
| 10:35 AM | $148.65 | Up $0.00 | $148.65 | $148.65 | 0 |
| 10:35 AM | $148.65 | Up $0.00 | $148.65 | $148.65 | 0 |
| 10:34 AM | $148.76 | Down $ -0.11 | $148.76 | $148.76 | 100 |
| 10:33 AM | $148.87 | Up $0.11 | $148.87 | $148.87 | 100 |
| 10:30 AM | $148.76 | Up $0.11 | $148.76 | $148.75 | 200 |
| 10:30 AM | $148.76 | Up $0.00 | $148.76 | $148.75 | 0 |
| 10:30 AM | $148.76 | Up $0.00 | $148.76 | $148.75 | 0 |
| 10:29 AM | $148.65 | Up $0.11 | $148.65 | $148.65 | 100 |
| 10:28 AM | $148.54 | Down $ -0.16 | $148.59 | $148.54 | 200 |
| 10:26 AM | $148.70 | Down $ -0.08 | $148.85 | $148.63 | 2,800 |
| 10:26 AM | $148.70 | Up $0.00 | $148.85 | $148.63 | 0 |
| 10:23 AM | $148.78 | Down $ -0.14 | $148.81 | $148.78 | 200 |
| 10:23 AM | $148.78 | Up $0.00 | $148.81 | $148.78 | 0 |
| 10:23 AM | $148.78 | Up $0.00 | $148.81 | $148.78 | 0 |
| 10:21 AM | $148.92 | Up $0.02 | $148.94 | $148.92 | 300 |
| 10:21 AM | $148.92 | Up $0.00 | $148.94 | $148.92 | 0 |
| 10:19 AM | $148.90 | Down $ -0.10 | $148.90 | $148.79 | 500 |
| 10:19 AM | $148.90 | Up $0.00 | $148.90 | $148.79 | 0 |
| 10:14 AM | $149.00 | Down $ -0.31 | $149.21 | $149.00 | 500 |
| 10:14 AM | $149.00 | Up $0.00 | $149.21 | $149.00 | 0 |
| 10:14 AM | $149.00 | Up $0.00 | $149.21 | $149.00 | 0 |
| 10:14 AM | $149.00 | Up $0.00 | $149.21 | $149.00 | 0 |
| 10:14 AM | $149.00 | Up $0.00 | $149.21 | $149.00 | 0 |
| 10:13 AM | $149.31 | Down $ -0.12 | $149.31 | $149.31 | 100 |
| 10:12 AM | $149.43 | Down $ -0.18 | $149.43 | $149.40 | 200 |
| 10:10 AM | $149.61 | Down $ -0.14 | $149.65 | $149.61 | 200 |
| 10:10 AM | $149.61 | Up $0.00 | $149.65 | $149.61 | 0 |
| 10:08 AM | $149.75 | Up $0.11 | $149.75 | $149.74 | 200 |
| 10:08 AM | $149.75 | Up $0.00 | $149.75 | $149.74 | 0 |
| 10:05 AM | $149.64 | Down $ -0.04 | $149.64 | $149.64 | 100 |
| 10:05 AM | $149.64 | Up $0.00 | $149.64 | $149.64 | 0 |
| 10:05 AM | $149.64 | Up $0.00 | $149.64 | $149.64 | 0 |
| 10:03 AM | $149.68 | Down $ -0.39 | $149.96 | $149.68 | 400 |
| 10:03 AM | $149.68 | Up $0.00 | $149.96 | $149.68 | 0 |
| 10:00 AM | $150.07 | Up $0.14 | $150.07 | $150.07 | 100 |
| 10:00 AM | $150.07 | Up $0.00 | $150.07 | $150.07 | 0 |
| 10:00 AM | $150.07 | Up $0.00 | $150.07 | $150.07 | 0 |
| 09:58 AM | $149.93 | Down $ -0.07 | $149.93 | $149.82 | 400 |
| 09:58 AM | $149.93 | Up $0.00 | $149.93 | $149.82 | 0 |
| 09:55 AM | $150.00 | Down $ -0.01 | $150.00 | $150.00 | 100 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 09:54 AM | $150.01 | Up $0.03 | $150.12 | $150.01 | 200 |
| 09:53 AM | $149.98 | Up $0.23 | $149.98 | $149.86 | 200 |
| 09:51 AM | $149.75 | Down $ -0.13 | $149.75 | $149.75 | 100 |
| 09:51 AM | $149.75 | Up $0.00 | $149.75 | $149.75 | 0 |
| 09:50 AM | $149.88 | Down $ -0.43 | $150.21 | $149.88 | 400 |
| 09:49 AM | $150.31 | Down $ -0.10 | $150.31 | $150.31 | 100 |
| 09:47 AM | $150.41 | Up $0.22 | $150.41 | $150.19 | 400 |
| 09:47 AM | $150.41 | Up $0.00 | $150.41 | $150.19 | 0 |
| 09:46 AM | $150.19 | Up $0.00 | $150.29 | $150.19 | 300 |
| 09:45 AM | $150.19 | Up $0.09 | $150.31 | $149.99 | 700 |
| 09:44 AM | $150.10 | Down $ -0.33 | $150.32 | $150.10 | 400 |
| 09:43 AM | $150.43 | Down $ -0.11 | $150.44 | $150.43 | 300 |
| 09:42 AM | $150.54 | Up $0.55 | $150.54 | $150.20 | 1,000 |
| 09:41 AM | $149.99 | Down $ -1.20 | $151.03 | $149.97 | 2,500 |
| 09:40 AM | $151.19 | Down $ -0.05 | $151.20 | $150.98 | 400 |
| 09:37 AM | $151.24 | Down $0.00 | $151.24 | $150.53 | 200 |
| 09:37 AM | $151.24 | Up $0.00 | $151.24 | $150.53 | 0 |
| 09:37 AM | $151.24 | Up $0.00 | $151.24 | $150.53 | 0 |
| 09:33 AM | $151.24 | Down $ -0.80 | $151.24 | $151.24 | 100 |
| 09:33 AM | $151.24 | Up $0.00 | $151.24 | $151.24 | 0 |
| 09:33 AM | $151.24 | Up $0.00 | $151.24 | $151.24 | 0 |
| 09:33 AM | $151.24 | Up $0.00 | $151.24 | $151.24 | 0 |
| 09:30 AM | $152.04 | Up $0.70 | $152.04 | $152.04 | 200 |
| 09:30 AM | $152.04 | Up $0.00 | $152.04 | $152.04 | 0 |
| 09:30 AM | $152.04 | Up $0.00 | $152.04 | $152.04 | 0 |
| Previous close | $151.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $149.50 | $149.94 | $150.69 | $149.43 | 20,400 |
| 08/05/2025 | $151.34 | $151.10 | $152.31 | $150.75 | 82,600 |
| 07/05/2025 | $148.87 | $147.72 | $149.20 | $147.45 | 100,300 |
| 06/05/2025 | $148.23 | $147.70 | $148.83 | $147.15 | 83,400 |
| 05/05/2025 | $148.71 | $148.69 | $149.62 | $148.42 | 41,000 |
| 02/05/2025 | $147.97 | $146.84 | $148.48 | $146.61 | 141,000 |
| 01/05/2025 | $145.29 | $145.69 | $146.18 | $144.93 | 43,000 |
| 30/04/2025 | $145.18 | $144.80 | $145.30 | $143.60 | 190,200 |
| 29/04/2025 | $146.80 | $145.77 | $146.93 | $145.01 | 65,200 |
| 28/04/2025 | $146.26 | $146.05 | $146.44 | $145.14 | 40,400 |
| 25/04/2025 | $146.19 | $145.90 | $146.95 | $145.87 | 60,400 |
| 24/04/2025 | $146.62 | $146.32 | $147.04 | $145.77 | 66,800 |
| 23/04/2025 | $143.30 | $144.39 | $144.39 | $142.76 | 72,700 |
| 22/04/2025 | $138.81 | $138.94 | $139.70 | $137.91 | 115,600 |
| 21/04/2025 | $138.70 | $139.50 | $139.82 | $137.34 | 62,200 |
| 17/04/2025 | $141.63 | $142.75 | $143.61 | $141.51 | 100,700 |
| 16/04/2025 | $143.07 | $143.40 | $143.75 | $141.37 | 116,100 |
| 15/04/2025 | $144.58 | $143.16 | $144.75 | $142.87 | 133,600 |
| 14/04/2025 | $140.95 | $140.08 | $141.91 | $139.87 | 78,700 |
| 11/04/2025 | $141.27 | $139.04 | $141.41 | $138.71 | 76,600 |
| 10/04/2025 | $140.55 | $140.11 | $142.22 | $138.09 | 113,300 |
| 09/04/2025 | $145.02 | $133.45 | $145.69 | $133.45 | 142,500 |
| 08/04/2025 | $133.99 | $137.32 | $137.35 | $131.65 | 122,400 |
| 07/04/2025 | $136.12 | $135.85 | $138.45 | $134.59 | 223,700 |
| 04/04/2025 | $136.48 | $137.19 | $137.71 | $134.26 | 136,600 |
| 03/04/2025 | $141.67 | $142.73 | $143.86 | $141.47 | 152,600 |
| 02/04/2025 | $149.02 | $147.62 | $149.16 | $147.49 | 92,600 |
| 01/04/2025 | $145.75 | $145.10 | $145.94 | $144.04 | 116,100 |
| 31/03/2025 | $144.87 | $142.59 | $145.34 | $142.42 | 232,800 |
| 28/03/2025 | $143.53 | $143.56 | $144.01 | $142.54 | 100,700 |
Graphs are not available, please refer to the detailed table