Find a quote
DESCARTES SYS
132.67 Down -0.15 (-0.11 %)
Delayed : 2026/11/06 17:40:00
- Previous close $132.82
- Opening $132.39
- Today High $133.00
- Today Low $130.28
- Price Bid $130.30
- Price Ask $130.30
- 52 Weeks High $135.31
- 52 Weeks Low $85.26
- Size Bid 5
- Size Ask 10
- Volume 170,900
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $132.67 | Up $0.00 | $132.67 | $132.67 | 30,100 |
| 03:59 PM | $132.67 | Down $ -0.06 | $132.77 | $132.61 | 2,500 |
| 03:58 PM | $132.73 | Up $0.20 | $132.73 | $132.52 | 3,900 |
| 03:57 PM | $132.53 | Up $0.15 | $132.55 | $132.44 | 1,300 |
| 03:56 PM | $132.39 | Up $0.01 | $132.39 | $132.38 | 1,900 |
| 03:55 PM | $132.37 | Down $ -0.04 | $132.55 | $132.37 | 3,000 |
| 03:54 PM | $132.41 | Down $ -0.13 | $132.55 | $132.41 | 1,000 |
| 03:53 PM | $132.54 | Down $ -0.12 | $132.60 | $132.54 | 800 |
| 03:52 PM | $132.66 | Up $0.15 | $132.67 | $132.57 | 900 |
| 03:51 PM | $132.51 | Down $ -0.04 | $132.55 | $132.51 | 800 |
| 03:50 PM | $132.55 | Down $ -0.09 | $132.64 | $132.54 | 1,800 |
| 03:49 PM | $132.64 | Up $0.00 | $132.64 | $132.64 | 100 |
| 03:48 PM | $132.64 | Down $ -0.10 | $132.73 | $132.64 | 1,200 |
| 03:47 PM | $132.74 | Down $ -0.18 | $132.79 | $132.74 | 900 |
| 03:45 PM | $132.92 | Up $0.25 | $132.92 | $132.77 | 1,200 |
| 03:45 PM | $132.92 | Up $0.00 | $132.92 | $132.77 | 0 |
| 03:44 PM | $132.67 | Down $ -0.18 | $132.70 | $132.67 | 300 |
| 03:42 PM | $132.85 | Up $0.10 | $132.85 | $132.85 | 100 |
| 03:42 PM | $132.85 | Up $0.00 | $132.85 | $132.85 | 0 |
| 03:40 PM | $132.75 | Up $0.02 | $132.75 | $132.68 | 1,300 |
| 03:40 PM | $132.75 | Up $0.00 | $132.75 | $132.68 | 0 |
| 03:39 PM | $132.73 | Down $ -0.05 | $132.76 | $132.73 | 600 |
| 03:37 PM | $132.78 | Up $0.06 | $132.78 | $132.74 | 400 |
| 03:37 PM | $132.78 | Up $0.00 | $132.78 | $132.74 | 0 |
| 03:31 PM | $132.72 | Up $0.16 | $132.72 | $132.72 | 100 |
| 03:31 PM | $132.72 | Up $0.00 | $132.72 | $132.72 | 0 |
| 03:31 PM | $132.72 | Up $0.00 | $132.72 | $132.72 | 0 |
| 03:31 PM | $132.72 | Up $0.00 | $132.72 | $132.72 | 0 |
| 03:31 PM | $132.72 | Up $0.00 | $132.72 | $132.72 | 0 |
| 03:31 PM | $132.72 | Up $0.00 | $132.72 | $132.72 | 0 |
| 03:29 PM | $132.56 | Up $0.03 | $132.68 | $132.56 | 1,700 |
| 03:29 PM | $132.56 | Up $0.00 | $132.68 | $132.56 | 0 |
| 03:26 PM | $132.53 | Down $ -0.01 | $132.60 | $132.52 | 500 |
| 03:26 PM | $132.53 | Up $0.00 | $132.60 | $132.52 | 0 |
| 03:26 PM | $132.53 | Up $0.00 | $132.60 | $132.52 | 0 |
| 03:24 PM | $132.54 | Down $ -0.13 | $132.54 | $132.54 | 100 |
| 03:24 PM | $132.54 | Up $0.00 | $132.54 | $132.54 | 0 |
| 03:22 PM | $132.67 | Up $0.00 | $132.67 | $132.66 | 300 |
| 03:22 PM | $132.67 | Up $0.00 | $132.67 | $132.66 | 0 |
| 03:21 PM | $132.67 | Up $0.00 | $132.67 | $132.66 | 300 |
| 03:20 PM | $132.67 | Up $0.06 | $132.67 | $132.67 | 400 |
| 03:17 PM | $132.61 | Down $ -0.04 | $132.61 | $132.60 | 200 |
| 03:17 PM | $132.61 | Up $0.00 | $132.61 | $132.60 | 0 |
| 03:17 PM | $132.61 | Up $0.00 | $132.61 | $132.60 | 0 |
| 03:15 PM | $132.65 | Down $ -0.16 | $132.71 | $132.65 | 500 |
| 03:15 PM | $132.65 | Up $0.00 | $132.71 | $132.65 | 0 |
| 03:14 PM | $132.81 | Down $ -0.10 | $132.81 | $132.80 | 700 |
| 03:13 PM | $132.91 | Up $0.04 | $132.91 | $132.91 | 300 |
| 03:12 PM | $132.87 | Up $0.02 | $132.87 | $132.87 | 100 |
| 03:10 PM | $132.85 | Up $0.10 | $132.85 | $132.85 | 100 |
| 03:10 PM | $132.85 | Up $0.00 | $132.85 | $132.85 | 0 |
| 03:08 PM | $132.75 | Down $ -0.10 | $132.82 | $132.75 | 500 |
| 03:08 PM | $132.75 | Up $0.00 | $132.82 | $132.75 | 0 |
| 03:07 PM | $132.85 | Up $0.15 | $132.86 | $132.83 | 500 |
| 03:05 PM | $132.70 | Down $ -0.09 | $132.71 | $132.70 | 700 |
| 03:05 PM | $132.70 | Up $0.00 | $132.71 | $132.70 | 0 |
| 03:04 PM | $132.79 | Up $0.03 | $132.79 | $132.76 | 200 |
| 03:03 PM | $132.76 | Up $0.00 | $132.76 | $132.76 | 100 |
| 03:02 PM | $132.76 | Up $0.18 | $132.76 | $132.76 | 100 |
| 02:59 PM | $132.58 | Up $0.11 | $132.58 | $132.48 | 400 |
| 02:59 PM | $132.58 | Up $0.00 | $132.58 | $132.48 | 0 |
| 02:59 PM | $132.58 | Up $0.00 | $132.58 | $132.48 | 0 |
| 02:58 PM | $132.47 | Up $0.11 | $132.47 | $132.47 | 100 |
| 02:57 PM | $132.36 | Down $ -0.18 | $132.49 | $132.36 | 1,400 |
| 02:54 PM | $132.54 | Down $ -0.04 | $132.54 | $132.54 | 100 |
| 02:54 PM | $132.54 | Up $0.00 | $132.54 | $132.54 | 0 |
| 02:54 PM | $132.54 | Up $0.00 | $132.54 | $132.54 | 0 |
| 02:52 PM | $132.58 | Up $0.08 | $132.58 | $132.58 | 400 |
| 02:52 PM | $132.58 | Up $0.00 | $132.58 | $132.58 | 0 |
| 02:51 PM | $132.50 | Down $ -0.03 | $132.50 | $132.50 | 100 |
| 02:50 PM | $132.53 | Down $ -0.11 | $132.57 | $132.53 | 500 |
| 02:49 PM | $132.64 | Down $ -0.15 | $132.78 | $132.64 | 500 |
| 02:48 PM | $132.79 | Up $0.12 | $132.79 | $132.65 | 600 |
| 02:47 PM | $132.67 | Up $0.01 | $132.67 | $132.67 | 200 |
| 02:44 PM | $132.66 | Up $0.07 | $132.74 | $132.66 | 300 |
| 02:44 PM | $132.66 | Up $0.00 | $132.74 | $132.66 | 0 |
| 02:44 PM | $132.66 | Up $0.00 | $132.74 | $132.66 | 0 |
| 02:42 PM | $132.59 | Up $0.12 | $132.59 | $132.59 | 100 |
| 02:42 PM | $132.59 | Up $0.00 | $132.59 | $132.59 | 0 |
| 02:41 PM | $132.47 | Down $ -0.12 | $132.58 | $132.47 | 200 |
| 02:40 PM | $132.59 | Up $0.03 | $132.59 | $132.59 | 100 |
| 02:37 PM | $132.56 | Up $0.19 | $132.56 | $132.52 | 500 |
| 02:37 PM | $132.56 | Up $0.00 | $132.56 | $132.52 | 0 |
| 02:37 PM | $132.56 | Up $0.00 | $132.56 | $132.52 | 0 |
| 02:36 PM | $132.37 | Down $ -0.36 | $132.64 | $132.37 | 900 |
| 02:35 PM | $132.73 | Up $0.10 | $132.73 | $132.73 | 300 |
| 02:33 PM | $132.63 | Down $ -0.08 | $132.64 | $132.55 | 9,800 |
| 02:33 PM | $132.63 | Up $0.00 | $132.64 | $132.55 | 0 |
| 02:32 PM | $132.71 | Up $0.01 | $132.71 | $132.71 | 100 |
| 02:30 PM | $132.70 | Up $0.03 | $132.83 | $132.60 | 2,100 |
| 02:30 PM | $132.70 | Up $0.00 | $132.83 | $132.60 | 0 |
| 02:29 PM | $132.67 | Up $0.10 | $132.67 | $132.66 | 300 |
| 02:28 PM | $132.57 | Up $0.08 | $132.57 | $132.55 | 200 |
| 02:26 PM | $132.49 | Down $ -0.05 | $132.49 | $132.48 | 200 |
| 02:26 PM | $132.49 | Up $0.00 | $132.49 | $132.48 | 0 |
| 02:23 PM | $132.54 | Up $0.01 | $132.54 | $132.54 | 100 |
| 02:23 PM | $132.54 | Up $0.00 | $132.54 | $132.54 | 0 |
| 02:23 PM | $132.54 | Up $0.00 | $132.54 | $132.54 | 0 |
| 02:22 PM | $132.53 | Up $0.06 | $132.53 | $132.53 | 100 |
| 02:20 PM | $132.47 | Up $0.09 | $132.47 | $132.45 | 400 |
| 02:20 PM | $132.47 | Up $0.00 | $132.47 | $132.45 | 0 |
| 02:18 PM | $132.38 | Down $ -0.08 | $132.38 | $132.38 | 300 |
| 02:18 PM | $132.38 | Up $0.00 | $132.38 | $132.38 | 0 |
| 02:16 PM | $132.46 | Up $0.05 | $132.46 | $132.41 | 900 |
| 02:16 PM | $132.46 | Up $0.00 | $132.46 | $132.41 | 0 |
| 02:15 PM | $132.41 | Up $0.14 | $132.41 | $132.41 | 100 |
| 02:13 PM | $132.27 | Down $ -0.07 | $132.27 | $132.27 | 100 |
| 02:13 PM | $132.27 | Up $0.00 | $132.27 | $132.27 | 0 |
| 02:10 PM | $132.34 | Up $0.17 | $132.34 | $132.34 | 100 |
| 02:10 PM | $132.34 | Up $0.00 | $132.34 | $132.34 | 0 |
| 02:10 PM | $132.34 | Up $0.00 | $132.34 | $132.34 | 0 |
| 02:05 PM | $132.17 | Down $ -0.23 | $132.35 | $132.17 | 900 |
| 02:05 PM | $132.17 | Up $0.00 | $132.35 | $132.17 | 0 |
| 02:05 PM | $132.17 | Up $0.00 | $132.35 | $132.17 | 0 |
| 02:05 PM | $132.17 | Up $0.00 | $132.35 | $132.17 | 0 |
| 02:05 PM | $132.17 | Up $0.00 | $132.35 | $132.17 | 0 |
| 02:04 PM | $132.40 | Down $ -0.06 | $132.40 | $132.40 | 200 |
| 02:03 PM | $132.46 | Up $0.13 | $132.46 | $132.46 | 300 |
| 02:02 PM | $132.33 | Up $0.14 | $132.35 | $132.33 | 1,000 |
| 02:01 PM | $132.19 | Up $0.05 | $132.19 | $132.19 | 100 |
| 01:59 PM | $132.14 | Down $ -0.17 | $132.18 | $132.14 | 400 |
| 01:59 PM | $132.14 | Up $0.00 | $132.18 | $132.14 | 0 |
| 01:57 PM | $132.31 | Up $0.01 | $132.43 | $132.25 | 1,800 |
| 01:57 PM | $132.31 | Up $0.00 | $132.43 | $132.25 | 0 |
| 01:52 PM | $132.30 | Down $ -0.07 | $132.30 | $132.26 | 700 |
| 01:52 PM | $132.30 | Up $0.00 | $132.30 | $132.26 | 0 |
| 01:52 PM | $132.30 | Up $0.00 | $132.30 | $132.26 | 0 |
| 01:52 PM | $132.30 | Up $0.00 | $132.30 | $132.26 | 0 |
| 01:52 PM | $132.30 | Up $0.00 | $132.30 | $132.26 | 0 |
| 01:48 PM | $132.37 | Up $0.06 | $132.37 | $132.37 | 100 |
| 01:48 PM | $132.37 | Up $0.00 | $132.37 | $132.37 | 0 |
| 01:48 PM | $132.37 | Up $0.00 | $132.37 | $132.37 | 0 |
| 01:48 PM | $132.37 | Up $0.00 | $132.37 | $132.37 | 0 |
| 01:46 PM | $132.31 | Down $ -0.08 | $132.31 | $132.31 | 100 |
| 01:46 PM | $132.31 | Up $0.00 | $132.31 | $132.31 | 0 |
| 01:44 PM | $132.39 | Up $0.11 | $132.39 | $132.32 | 400 |
| 01:44 PM | $132.39 | Up $0.00 | $132.39 | $132.32 | 0 |
| 01:41 PM | $132.28 | Up $0.16 | $132.28 | $132.21 | 500 |
| 01:41 PM | $132.28 | Up $0.00 | $132.28 | $132.21 | 0 |
| 01:41 PM | $132.28 | Up $0.00 | $132.28 | $132.21 | 0 |
| 01:40 PM | $132.12 | Up $0.15 | $132.12 | $132.10 | 600 |
| 01:39 PM | $131.97 | Down $ -0.07 | $131.97 | $131.97 | 100 |
| 01:38 PM | $132.04 | Up $0.02 | $132.04 | $132.04 | 100 |
| 01:37 PM | $132.02 | Down $ -0.21 | $132.06 | $132.02 | 300 |
| 01:35 PM | $132.23 | Up $0.10 | $132.23 | $132.23 | 100 |
| 01:35 PM | $132.23 | Up $0.00 | $132.23 | $132.23 | 0 |
| 01:33 PM | $132.13 | Down $ -0.02 | $132.19 | $132.07 | 700 |
| 01:33 PM | $132.13 | Up $0.00 | $132.19 | $132.07 | 0 |
| 01:32 PM | $132.15 | Up $0.14 | $132.15 | $132.12 | 300 |
| 01:31 PM | $132.01 | Down $ -0.24 | $132.21 | $132.01 | 1,100 |
| 01:30 PM | $132.25 | Up $0.05 | $132.25 | $132.24 | 200 |
| 01:29 PM | $132.20 | Up $0.13 | $132.20 | $132.12 | 600 |
| 01:28 PM | $132.07 | Down $ -0.06 | $132.12 | $132.07 | 400 |
| 01:26 PM | $132.13 | Up $0.00 | $132.13 | $132.13 | 100 |
| 01:26 PM | $132.13 | Up $0.00 | $132.13 | $132.13 | 0 |
| 01:25 PM | $132.13 | Up $0.11 | $132.13 | $132.08 | 200 |
| 01:23 PM | $132.02 | Up $0.04 | $132.02 | $132.02 | 100 |
| 01:23 PM | $132.02 | Up $0.00 | $132.02 | $132.02 | 0 |
| 01:22 PM | $131.98 | Up $0.03 | $131.98 | $131.97 | 700 |
| 01:21 PM | $131.95 | Down $ -0.14 | $132.04 | $131.95 | 1,200 |
| 01:20 PM | $132.09 | Down $ -0.03 | $132.09 | $132.09 | 100 |
| 01:18 PM | $132.11 | Up $0.06 | $132.11 | $132.11 | 100 |
| 01:18 PM | $132.11 | Up $0.00 | $132.11 | $132.11 | 0 |
| 01:14 PM | $132.05 | Up $0.04 | $132.05 | $132.05 | 100 |
| 01:14 PM | $132.05 | Up $0.00 | $132.05 | $132.05 | 0 |
| 01:14 PM | $132.05 | Up $0.00 | $132.05 | $132.05 | 0 |
| 01:14 PM | $132.05 | Up $0.00 | $132.05 | $132.05 | 0 |
| 01:12 PM | $132.01 | Up $0.03 | $132.01 | $132.01 | 300 |
| 01:12 PM | $132.01 | Up $0.00 | $132.01 | $132.01 | 0 |
| 01:09 PM | $131.98 | Down $ -0.10 | $132.04 | $131.98 | 700 |
| 01:09 PM | $131.98 | Up $0.00 | $132.04 | $131.98 | 0 |
| 01:09 PM | $131.98 | Up $0.00 | $132.04 | $131.98 | 0 |
| 01:08 PM | $132.08 | Up $0.01 | $132.08 | $132.08 | 100 |
| 01:05 PM | $132.07 | Up $0.31 | $132.07 | $131.91 | 400 |
| 01:05 PM | $132.07 | Up $0.00 | $132.07 | $131.91 | 0 |
| 01:05 PM | $132.07 | Up $0.00 | $132.07 | $131.91 | 0 |
| 01:04 PM | $131.76 | Down $ -0.08 | $131.76 | $131.76 | 100 |
| 01:03 PM | $131.84 | Up $0.05 | $131.84 | $131.84 | 200 |
| 01:02 PM | $131.79 | Up $0.05 | $131.79 | $131.79 | 300 |
| 01:00 PM | $131.74 | Down $ -0.06 | $131.80 | $131.74 | 500 |
| 01:00 PM | $131.74 | Up $0.00 | $131.80 | $131.74 | 0 |
| 12:58 PM | $131.80 | Down $ -0.07 | $131.80 | $131.80 | 100 |
| 12:58 PM | $131.80 | Up $0.00 | $131.80 | $131.80 | 0 |
| 12:54 PM | $131.87 | Up $0.17 | $131.87 | $131.58 | 1,400 |
| 12:54 PM | $131.87 | Up $0.00 | $131.87 | $131.58 | 0 |
| 12:54 PM | $131.87 | Up $0.00 | $131.87 | $131.58 | 0 |
| 12:54 PM | $131.87 | Up $0.00 | $131.87 | $131.58 | 0 |
| 12:53 PM | $131.70 | Down $ -0.10 | $131.76 | $131.70 | 300 |
| 12:52 PM | $131.80 | Up $0.06 | $131.80 | $131.80 | 100 |
| 12:48 PM | $131.74 | Up $0.12 | $131.74 | $131.74 | 100 |
| 12:48 PM | $131.74 | Up $0.00 | $131.74 | $131.74 | 0 |
| 12:48 PM | $131.74 | Up $0.00 | $131.74 | $131.74 | 0 |
| 12:48 PM | $131.74 | Up $0.00 | $131.74 | $131.74 | 0 |
| 12:47 PM | $131.62 | Down $ -0.14 | $131.68 | $131.60 | 900 |
| 12:46 PM | $131.76 | Down $ -0.01 | $131.78 | $131.76 | 400 |
| 12:44 PM | $131.77 | Down $ -0.11 | $131.77 | $131.77 | 200 |
| 12:44 PM | $131.77 | Up $0.00 | $131.77 | $131.77 | 0 |
| 12:43 PM | $131.88 | Down $ -0.24 | $131.88 | $131.88 | 100 |
| 12:42 PM | $132.12 | Up $0.14 | $132.13 | $132.09 | 300 |
| 12:40 PM | $131.98 | Up $0.12 | $131.98 | $131.98 | 100 |
| 12:40 PM | $131.98 | Up $0.00 | $131.98 | $131.98 | 0 |
| 12:39 PM | $131.86 | Up $0.12 | $131.86 | $131.86 | 100 |
| 12:38 PM | $131.74 | Up $0.12 | $131.74 | $131.70 | 200 |
| 12:37 PM | $131.62 | Down $ -0.07 | $131.63 | $131.54 | 300 |
| 12:36 PM | $131.69 | Down $ -0.46 | $132.08 | $131.69 | 800 |
| 12:32 PM | $132.15 | Down $ -0.17 | $132.22 | $132.15 | 300 |
| 12:32 PM | $132.15 | Up $0.00 | $132.22 | $132.15 | 0 |
| 12:32 PM | $132.15 | Up $0.00 | $132.22 | $132.15 | 0 |
| 12:32 PM | $132.15 | Up $0.00 | $132.22 | $132.15 | 0 |
| 12:31 PM | $132.32 | Down $ -0.11 | $132.32 | $132.32 | 100 |
| 12:30 PM | $132.43 | Up $0.10 | $132.61 | $132.43 | 700 |
| 12:27 PM | $132.33 | Up $0.16 | $132.33 | $132.30 | 200 |
| 12:27 PM | $132.33 | Up $0.00 | $132.33 | $132.30 | 0 |
| 12:27 PM | $132.33 | Up $0.00 | $132.33 | $132.30 | 0 |
| 12:26 PM | $132.17 | Down $ -0.16 | $132.23 | $132.17 | 600 |
| 12:25 PM | $132.33 | Down $ -0.32 | $132.51 | $132.33 | 600 |
| 12:24 PM | $132.65 | Up $0.16 | $132.65 | $132.59 | 600 |
| 12:23 PM | $132.49 | Up $0.35 | $132.55 | $132.21 | 1,200 |
| 12:21 PM | $132.14 | Down $ -0.15 | $132.14 | $132.14 | 300 |
| 12:21 PM | $132.14 | Up $0.00 | $132.14 | $132.14 | 0 |
| 12:18 PM | $132.29 | Down $ -0.08 | $132.29 | $132.29 | 300 |
| 12:18 PM | $132.29 | Up $0.00 | $132.29 | $132.29 | 0 |
| 12:18 PM | $132.29 | Up $0.00 | $132.29 | $132.29 | 0 |
| 12:17 PM | $132.37 | Down $ -0.14 | $132.46 | $132.37 | 400 |
| 12:12 PM | $132.51 | Up $0.27 | $132.51 | $132.35 | 900 |
| 12:12 PM | $132.51 | Up $0.00 | $132.51 | $132.35 | 0 |
| 12:12 PM | $132.51 | Up $0.00 | $132.51 | $132.35 | 0 |
| 12:12 PM | $132.51 | Up $0.00 | $132.51 | $132.35 | 0 |
| 12:12 PM | $132.51 | Up $0.00 | $132.51 | $132.35 | 0 |
| 12:11 PM | $132.24 | Down $ -0.51 | $132.67 | $132.24 | 900 |
| 12:10 PM | $132.75 | Down $ -0.11 | $132.75 | $132.74 | 200 |
| 12:07 PM | $132.86 | Up $0.08 | $132.93 | $132.86 | 700 |
| 12:07 PM | $132.86 | Up $0.00 | $132.93 | $132.86 | 0 |
| 12:07 PM | $132.86 | Up $0.00 | $132.93 | $132.86 | 0 |
| 12:05 PM | $132.78 | Down $ -0.01 | $132.78 | $132.74 | 600 |
| 12:05 PM | $132.78 | Up $0.00 | $132.78 | $132.74 | 0 |
| 12:02 PM | $132.79 | Up $0.11 | $132.79 | $132.79 | 100 |
| 12:02 PM | $132.79 | Up $0.00 | $132.79 | $132.79 | 0 |
| 12:02 PM | $132.79 | Up $0.00 | $132.79 | $132.79 | 0 |
| 12:00 PM | $132.68 | Down $ -0.14 | $132.76 | $132.68 | 200 |
| 12:00 PM | $132.68 | Up $0.00 | $132.76 | $132.68 | 0 |
| 11:59 AM | $132.82 | Down $ -0.04 | $132.88 | $132.82 | 500 |
| 11:58 AM | $132.86 | Down $ -0.14 | $132.88 | $132.86 | 300 |
| 11:57 AM | $133.00 | Up $0.22 | $133.00 | $132.91 | 600 |
| 11:53 AM | $132.78 | Down $ -0.11 | $132.78 | $132.78 | 100 |
| 11:53 AM | $132.78 | Up $0.00 | $132.78 | $132.78 | 0 |
| 11:53 AM | $132.78 | Up $0.00 | $132.78 | $132.78 | 0 |
| 11:53 AM | $132.78 | Up $0.00 | $132.78 | $132.78 | 0 |
| 11:52 AM | $132.89 | Up $0.02 | $132.90 | $132.87 | 300 |
| 11:50 AM | $132.87 | Up $0.38 | $132.87 | $132.54 | 600 |
| 11:50 AM | $132.87 | Up $0.00 | $132.87 | $132.54 | 0 |
| 11:47 AM | $132.49 | Up $0.06 | $132.49 | $132.49 | 100 |
| 11:47 AM | $132.49 | Up $0.00 | $132.49 | $132.49 | 0 |
| 11:47 AM | $132.49 | Up $0.00 | $132.49 | $132.49 | 0 |
| 11:46 AM | $132.43 | Down $ -0.09 | $132.54 | $132.43 | 600 |
| 11:45 AM | $132.52 | Down $ -0.04 | $132.52 | $132.51 | 200 |
| 11:44 AM | $132.56 | Up $0.02 | $132.56 | $132.56 | 100 |
| 11:43 AM | $132.54 | Up $0.14 | $132.54 | $132.54 | 100 |
| 11:40 AM | $132.40 | Down $ -0.15 | $132.46 | $132.40 | 400 |
| 11:40 AM | $132.40 | Up $0.00 | $132.46 | $132.40 | 0 |
| 11:40 AM | $132.40 | Up $0.00 | $132.46 | $132.40 | 0 |
| 11:39 AM | $132.55 | Up $0.09 | $132.55 | $132.55 | 100 |
| 11:38 AM | $132.46 | Up $0.04 | $132.46 | $132.46 | 100 |
| 11:37 AM | $132.42 | Up $0.03 | $132.42 | $132.41 | 200 |
| 11:36 AM | $132.39 | Up $0.18 | $132.39 | $132.30 | 200 |
| 11:32 AM | $132.21 | Down $ -0.09 | $132.21 | $132.20 | 500 |
| 11:32 AM | $132.21 | Up $0.00 | $132.21 | $132.20 | 0 |
| 11:32 AM | $132.21 | Up $0.00 | $132.21 | $132.20 | 0 |
| 11:32 AM | $132.21 | Up $0.00 | $132.21 | $132.20 | 0 |
| 11:31 AM | $132.30 | Up $0.13 | $132.30 | $132.29 | 700 |
| 11:27 AM | $132.17 | Up $0.14 | $132.17 | $132.17 | 100 |
| 11:27 AM | $132.17 | Up $0.00 | $132.17 | $132.17 | 0 |
| 11:27 AM | $132.17 | Up $0.00 | $132.17 | $132.17 | 0 |
| 11:27 AM | $132.17 | Up $0.00 | $132.17 | $132.17 | 0 |
| 11:26 AM | $132.03 | Up $0.00 | $132.13 | $132.02 | 400 |
| 11:25 AM | $132.03 | Up $0.06 | $132.03 | $132.03 | 100 |
| 11:22 AM | $131.97 | Up $0.08 | $131.97 | $131.97 | 100 |
| 11:22 AM | $131.97 | Up $0.00 | $131.97 | $131.97 | 0 |
| 11:22 AM | $131.97 | Up $0.00 | $131.97 | $131.97 | 0 |
| 11:20 AM | $131.89 | Down $ -0.01 | $131.89 | $131.88 | 300 |
| 11:20 AM | $131.89 | Up $0.00 | $131.89 | $131.88 | 0 |
| 11:19 AM | $131.90 | Up $0.09 | $131.90 | $131.90 | 300 |
| 11:16 AM | $131.81 | Down $ -0.27 | $131.97 | $131.81 | 500 |
| 11:16 AM | $131.81 | Up $0.00 | $131.97 | $131.81 | 0 |
| 11:16 AM | $131.81 | Up $0.00 | $131.97 | $131.81 | 0 |
| 11:14 AM | $132.08 | Down $ -0.11 | $132.08 | $132.08 | 400 |
| 11:14 AM | $132.08 | Up $0.00 | $132.08 | $132.08 | 0 |
| 11:12 AM | $132.19 | Down $ -0.22 | $132.30 | $132.19 | 500 |
| 11:12 AM | $132.19 | Up $0.00 | $132.30 | $132.19 | 0 |
| 11:10 AM | $132.41 | Up $0.03 | $132.51 | $132.40 | 300 |
| 11:10 AM | $132.41 | Up $0.00 | $132.51 | $132.40 | 0 |
| 11:08 AM | $132.38 | Up $0.40 | $132.38 | $132.10 | 1,200 |
| 11:08 AM | $132.38 | Up $0.00 | $132.38 | $132.10 | 0 |
| 11:06 AM | $131.98 | Up $0.02 | $131.98 | $131.98 | 100 |
| 11:06 AM | $131.98 | Up $0.00 | $131.98 | $131.98 | 0 |
| 11:05 AM | $131.96 | Up $0.27 | $131.96 | $131.96 | 100 |
| 11:02 AM | $131.69 | Up $0.15 | $131.71 | $131.55 | 2,100 |
| 11:02 AM | $131.69 | Up $0.00 | $131.71 | $131.55 | 0 |
| 11:02 AM | $131.69 | Up $0.00 | $131.71 | $131.55 | 0 |
| 11:01 AM | $131.54 | Up $0.00 | $131.73 | $131.48 | 4,200 |
| 10:56 AM | $131.54 | Up $0.00 | $131.54 | $131.54 | 200 |
| 10:56 AM | $131.54 | Up $0.00 | $131.54 | $131.54 | 0 |
| 10:56 AM | $131.54 | Up $0.00 | $131.54 | $131.54 | 0 |
| 10:56 AM | $131.54 | Up $0.00 | $131.54 | $131.54 | 0 |
| 10:56 AM | $131.54 | Up $0.00 | $131.54 | $131.54 | 0 |
| 10:52 AM | $131.54 | Up $0.08 | $131.65 | $131.54 | 400 |
| 10:52 AM | $131.54 | Up $0.00 | $131.65 | $131.54 | 0 |
| 10:52 AM | $131.54 | Up $0.00 | $131.65 | $131.54 | 0 |
| 10:52 AM | $131.54 | Up $0.00 | $131.65 | $131.54 | 0 |
| 10:51 AM | $131.46 | Up $0.11 | $131.46 | $131.46 | 100 |
| 10:50 AM | $131.35 | Down $ -0.17 | $131.66 | $131.35 | 1,300 |
| 10:48 AM | $131.52 | Up $0.23 | $131.52 | $131.36 | 700 |
| 10:48 AM | $131.52 | Up $0.00 | $131.52 | $131.36 | 0 |
| 10:47 AM | $131.29 | Down $ -0.10 | $131.29 | $131.28 | 200 |
| 10:46 AM | $131.39 | Up $0.11 | $131.39 | $131.39 | 100 |
| 10:41 AM | $131.28 | Down $ -0.40 | $131.35 | $131.27 | 900 |
| 10:41 AM | $131.28 | Up $0.00 | $131.35 | $131.27 | 0 |
| 10:41 AM | $131.28 | Up $0.00 | $131.35 | $131.27 | 0 |
| 10:41 AM | $131.28 | Up $0.00 | $131.35 | $131.27 | 0 |
| 10:41 AM | $131.28 | Up $0.00 | $131.35 | $131.27 | 0 |
| 10:40 AM | $131.68 | Up $0.02 | $131.69 | $131.46 | 1,500 |
| 10:39 AM | $131.66 | Up $0.02 | $131.66 | $131.66 | 100 |
| 10:38 AM | $131.64 | Up $0.31 | $131.64 | $131.51 | 300 |
| 10:37 AM | $131.33 | Up $0.17 | $131.35 | $131.27 | 1,100 |
| 10:36 AM | $131.16 | Up $0.10 | $131.17 | $131.16 | 500 |
| 10:35 AM | $131.06 | Down $ -0.28 | $131.28 | $131.06 | 400 |
| 10:33 AM | $131.34 | Up $0.10 | $131.34 | $131.34 | 100 |
| 10:33 AM | $131.34 | Up $0.00 | $131.34 | $131.34 | 0 |
| 10:32 AM | $131.24 | Up $0.20 | $131.24 | $131.13 | 300 |
| 10:31 AM | $131.04 | Up $0.06 | $131.04 | $130.87 | 300 |
| 10:27 AM | $130.98 | Down $ -0.09 | $131.19 | $130.98 | 800 |
| 10:27 AM | $130.98 | Up $0.00 | $131.19 | $130.98 | 0 |
| 10:27 AM | $130.98 | Up $0.00 | $131.19 | $130.98 | 0 |
| 10:27 AM | $130.98 | Up $0.00 | $131.19 | $130.98 | 0 |
| 10:25 AM | $131.07 | Up $0.06 | $131.07 | $130.90 | 300 |
| 10:25 AM | $131.07 | Up $0.00 | $131.07 | $130.90 | 0 |
| 10:24 AM | $131.01 | Down $ -0.22 | $131.12 | $131.01 | 200 |
| 10:23 AM | $131.23 | Down $ -0.34 | $131.39 | $131.23 | 600 |
| 10:22 AM | $131.57 | Up $0.29 | $131.57 | $131.40 | 200 |
| 10:21 AM | $131.28 | Up $0.04 | $131.28 | $131.17 | 300 |
| 10:20 AM | $131.24 | Down $ -0.11 | $131.25 | $131.24 | 200 |
| 10:19 AM | $131.35 | Down $ -0.10 | $131.35 | $131.34 | 300 |
| 10:17 AM | $131.45 | Down $ -0.11 | $131.67 | $131.45 | 500 |
| 10:17 AM | $131.45 | Up $0.00 | $131.67 | $131.45 | 0 |
| 10:16 AM | $131.56 | Down $ -0.22 | $131.67 | $131.56 | 400 |
| 10:15 AM | $131.78 | Up $0.69 | $131.78 | $131.21 | 1,400 |
| 10:13 AM | $131.09 | Up $0.11 | $131.09 | $131.09 | 100 |
| 10:13 AM | $131.09 | Up $0.00 | $131.09 | $131.09 | 0 |
| 10:12 AM | $130.98 | Up $0.00 | $130.98 | $130.98 | 100 |
| 10:11 AM | $130.98 | Up $0.23 | $130.98 | $130.64 | 600 |
| 10:10 AM | $130.75 | Up $0.19 | $130.75 | $130.71 | 200 |
| 10:09 AM | $130.56 | Up $0.10 | $130.56 | $130.35 | 500 |
| 10:08 AM | $130.46 | Down $ -0.18 | $130.58 | $130.46 | 300 |
| 10:07 AM | $130.64 | Down $ -0.04 | $130.79 | $130.64 | 300 |
| 10:06 AM | $130.68 | Down $ -0.27 | $130.86 | $130.68 | 500 |
| 10:05 AM | $130.95 | Up $0.43 | $130.95 | $130.63 | 600 |
| 10:03 AM | $130.52 | Up $0.01 | $130.62 | $130.52 | 300 |
| 10:03 AM | $130.52 | Up $0.00 | $130.62 | $130.52 | 0 |
| 10:02 AM | $130.51 | Up $0.22 | $130.51 | $130.41 | 200 |
| 10:01 AM | $130.29 | Down $ -0.22 | $130.41 | $130.29 | 500 |
| 10:00 AM | $130.51 | Down $ -0.04 | $130.54 | $130.41 | 500 |
| 09:59 AM | $130.55 | Up $0.01 | $130.55 | $130.42 | 200 |
| 09:58 AM | $130.54 | Down $ -0.13 | $130.54 | $130.54 | 400 |
| 09:57 AM | $130.67 | Down $ -0.22 | $130.79 | $130.67 | 300 |
| 09:56 AM | $130.89 | Down $ -0.10 | $131.00 | $130.89 | 300 |
| 09:55 AM | $130.99 | Down $ -0.11 | $130.99 | $130.99 | 100 |
| 09:54 AM | $131.10 | Down $ -0.13 | $131.23 | $131.10 | 500 |
| 09:53 AM | $131.23 | Up $0.11 | $131.23 | $131.23 | 100 |
| 09:52 AM | $131.12 | Down $ -0.10 | $131.13 | $130.75 | 1,400 |
| 09:51 AM | $131.22 | Up $0.30 | $131.22 | $130.81 | 700 |
| 09:50 AM | $130.92 | Down $ -0.17 | $131.03 | $130.92 | 400 |
| 09:49 AM | $131.09 | Up $0.17 | $131.34 | $130.81 | 1,100 |
| 09:48 AM | $130.92 | Down $ -0.09 | $131.03 | $130.92 | 300 |
| 09:47 AM | $131.01 | Up $0.31 | $131.01 | $130.51 | 1,600 |
| 09:46 AM | $130.70 | Down $ -0.09 | $130.91 | $130.28 | 3,500 |
| 09:45 AM | $130.79 | Down $ -0.22 | $131.12 | $130.79 | 600 |
| 09:44 AM | $131.01 | Down $ -0.40 | $131.31 | $130.79 | 1,600 |
| 09:34 AM | $131.41 | Down $ -0.98 | $131.41 | $131.05 | 1,200 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:34 AM | $131.41 | Up $0.00 | $131.41 | $131.05 | 0 |
| 09:30 AM | $132.39 | Down $ -0.43 | $132.39 | $132.39 | 1,300 |
| 09:30 AM | $132.39 | Up $0.00 | $132.39 | $132.39 | 0 |
| 09:30 AM | $132.39 | Up $0.00 | $132.39 | $132.39 | 0 |
| 09:30 AM | $132.39 | Up $0.00 | $132.39 | $132.39 | 0 |
| Previous close | $132.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $132.67 | $132.76 | $132.93 | $131.54 | 113,500 |
| 05/11/2026 | $132.82 | $131.63 | $133.04 | $131.11 | 148,800 |
| 04/11/2026 | $132.22 | $130.32 | $132.86 | $130.08 | 300,000 |
| 03/11/2026 | $127.76 | $127.78 | $128.30 | $127.05 | 182,400 |
| 02/11/2026 | $127.76 | $129.26 | $129.91 | $127.62 | 165,000 |
| 30/10/2026 | $126.77 | $126.22 | $127.22 | $126.15 | 182,900 |
| 29/10/2026 | $128.77 | $127.40 | $128.78 | $127.06 | 217,900 |
| 28/10/2026 | $129.24 | $129.62 | $130.12 | $128.81 | 141,000 |
| 27/10/2026 | $129.37 | $130.48 | $130.53 | $129.04 | 224,300 |
| 26/10/2026 | $132.95 | $130.98 | $133.16 | $130.60 | 123,800 |
| 23/10/2026 | $131.57 | $131.05 | $131.84 | $130.97 | 84,700 |
| 22/10/2026 | $131.53 | $131.72 | $131.87 | $130.72 | 192,000 |
| 21/10/2026 | $129.68 | $130.06 | $130.07 | $128.82 | 183,400 |
| 20/10/2026 | $126.81 | $126.26 | $128.06 | $126.13 | 272,400 |
| 19/10/2026 | $122.17 | $122.69 | $123.41 | $122.10 | 272,800 |
| 16/10/2026 | $123.22 | $122.23 | $123.42 | $121.29 | 221,000 |
| 15/10/2026 | $125.93 | $125.77 | $126.27 | $124.67 | 246,700 |
| 14/10/2026 | $121.50 | $120.96 | $122.14 | $120.18 | 230,800 |
| 13/10/2026 | $120.80 | $120.58 | $121.31 | $120.23 | 210,700 |
| 09/10/2026 | $118.14 | $118.98 | $119.24 | $117.78 | 80,800 |
| 08/10/2026 | $115.46 | $114.41 | $116.00 | $113.88 | 181,000 |
| 07/10/2026 | $114.07 | $114.50 | $115.47 | $114.03 | 133,300 |
| 06/10/2026 | $111.79 | $112.15 | $112.87 | $111.46 | 213,000 |
| 05/10/2026 | $115.00 | $113.48 | $115.54 | $113.34 | 129,900 |
| 02/10/2026 | $114.01 | $115.50 | $115.50 | $113.95 | 177,600 |
| 01/10/2026 | $115.37 | $114.77 | $115.97 | $114.72 | 180,500 |
| 30/09/2026 | $115.12 | $115.02 | $115.53 | $114.99 | 299,800 |
| 29/09/2026 | $112.59 | $110.76 | $112.72 | $110.05 | 340,500 |
| 28/09/2026 | $111.70 | $111.28 | $112.41 | $111.27 | 208,900 |
| 25/09/2026 | $111.09 | $112.32 | $112.76 | $110.88 | 326,900 |
Graphs are not available, please refer to the detailed table