Find a quote
DESCARTES SYS
123.64 Up 1.08 (0.87 %)
Delayed : 2025/12/19 16:30:00
- Previous close $122.56
- Opening $122.56
- Today High $123.71
- Today Low $122.36
- Price Bid $122.00
- Price Ask $122.00
- 52 Weeks High $177.98
- 52 Weeks Low $110.71
- Size Bid 2
- Size Ask 7
- Volume 267,162
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $123.64 | Up $0.04 | $123.64 | $123.64 | 159,000 |
| 03:59 PM | $123.60 | Up $0.07 | $123.60 | $123.48 | 5,100 |
| 03:58 PM | $123.53 | Down $ -0.02 | $123.53 | $123.48 | 2,200 |
| 03:57 PM | $123.55 | Down $ -0.03 | $123.58 | $123.50 | 1,000 |
| 03:56 PM | $123.58 | Up $0.12 | $123.58 | $123.57 | 400 |
| 03:55 PM | $123.46 | Down $ -0.02 | $123.53 | $123.46 | 1,100 |
| 03:54 PM | $123.48 | Down $ -0.05 | $123.48 | $123.48 | 200 |
| 03:53 PM | $123.54 | Up $0.02 | $123.54 | $123.51 | 1,100 |
| 03:52 PM | $123.51 | Up $0.06 | $123.51 | $123.51 | 300 |
| 03:50 PM | $123.45 | Up $0.05 | $123.54 | $123.43 | 2,500 |
| 03:50 PM | $123.45 | Up $0.00 | $123.54 | $123.43 | 0 |
| 03:49 PM | $123.40 | Down $ -0.14 | $123.53 | $123.40 | 900 |
| 03:48 PM | $123.54 | Down $ -0.01 | $123.54 | $123.54 | 600 |
| 03:46 PM | $123.55 | Up $0.06 | $123.55 | $123.53 | 1,700 |
| 03:46 PM | $123.55 | Up $0.00 | $123.55 | $123.53 | 0 |
| 03:45 PM | $123.49 | Down $ -0.06 | $123.54 | $123.49 | 1,100 |
| 03:44 PM | $123.55 | Down $ -0.02 | $123.65 | $123.55 | 1,100 |
| 03:43 PM | $123.57 | Down $ -0.06 | $123.57 | $123.57 | 100 |
| 03:41 PM | $123.63 | Up $0.01 | $123.63 | $123.59 | 600 |
| 03:41 PM | $123.63 | Up $0.00 | $123.63 | $123.59 | 0 |
| 03:39 PM | $123.62 | Up $0.03 | $123.62 | $123.57 | 800 |
| 03:39 PM | $123.62 | Up $0.00 | $123.62 | $123.57 | 0 |
| 03:35 PM | $123.60 | Down $0.00 | $123.60 | $123.58 | 900 |
| 03:35 PM | $123.60 | Up $0.00 | $123.60 | $123.58 | 0 |
| 03:35 PM | $123.60 | Up $0.00 | $123.60 | $123.58 | 0 |
| 03:35 PM | $123.60 | Up $0.00 | $123.60 | $123.58 | 0 |
| 03:33 PM | $123.60 | Down $ -0.10 | $123.64 | $123.60 | 1,900 |
| 03:33 PM | $123.60 | Up $0.00 | $123.64 | $123.60 | 0 |
| 03:31 PM | $123.70 | Up $0.03 | $123.71 | $123.70 | 500 |
| 03:31 PM | $123.70 | Up $0.00 | $123.71 | $123.70 | 0 |
| 03:30 PM | $123.67 | Up $0.00 | $123.67 | $123.67 | 200 |
| 03:29 PM | $123.67 | Up $0.01 | $123.67 | $123.67 | 100 |
| 03:27 PM | $123.66 | Up $0.11 | $123.66 | $123.66 | 100 |
| 03:27 PM | $123.66 | Up $0.00 | $123.66 | $123.66 | 0 |
| 03:23 PM | $123.55 | Down $ -0.02 | $123.55 | $123.55 | 100 |
| 03:23 PM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 03:23 PM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 03:23 PM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 03:22 PM | $123.57 | Up $0.07 | $123.57 | $123.57 | 100 |
| 03:21 PM | $123.50 | Up $0.08 | $123.50 | $123.42 | 3,000 |
| 03:19 PM | $123.42 | Up $0.02 | $123.42 | $123.42 | 100 |
| 03:19 PM | $123.42 | Up $0.00 | $123.42 | $123.42 | 0 |
| 03:16 PM | $123.40 | Up $0.02 | $123.40 | $123.36 | 600 |
| 03:16 PM | $123.40 | Up $0.00 | $123.40 | $123.36 | 0 |
| 03:16 PM | $123.40 | Up $0.00 | $123.40 | $123.36 | 0 |
| 03:15 PM | $123.38 | Down $ -0.11 | $123.43 | $123.38 | 900 |
| 03:14 PM | $123.49 | Up $0.07 | $123.49 | $123.45 | 1,600 |
| 03:12 PM | $123.42 | Up $0.03 | $123.42 | $123.42 | 100 |
| 03:12 PM | $123.42 | Up $0.00 | $123.42 | $123.42 | 0 |
| 03:10 PM | $123.40 | Down $ -0.04 | $123.42 | $123.35 | 900 |
| 03:10 PM | $123.40 | Up $0.00 | $123.42 | $123.35 | 0 |
| 03:09 PM | $123.43 | Up $0.04 | $123.43 | $123.43 | 100 |
| 03:02 PM | $123.40 | Down $ -0.04 | $123.45 | $123.40 | 200 |
| 03:02 PM | $123.40 | Up $0.00 | $123.45 | $123.40 | 0 |
| 03:02 PM | $123.40 | Up $0.00 | $123.45 | $123.40 | 0 |
| 03:02 PM | $123.40 | Up $0.00 | $123.45 | $123.40 | 0 |
| 03:02 PM | $123.40 | Up $0.00 | $123.45 | $123.40 | 0 |
| 03:02 PM | $123.40 | Up $0.00 | $123.45 | $123.40 | 0 |
| 03:02 PM | $123.40 | Up $0.00 | $123.45 | $123.40 | 0 |
| 02:59 PM | $123.43 | Up $0.20 | $123.43 | $123.26 | 500 |
| 02:59 PM | $123.43 | Up $0.00 | $123.43 | $123.26 | 0 |
| 02:59 PM | $123.43 | Up $0.00 | $123.43 | $123.26 | 0 |
| 02:58 PM | $123.23 | Down $ -0.02 | $123.28 | $123.18 | 3,800 |
| 02:57 PM | $123.26 | Down $ -0.04 | $123.26 | $123.26 | 100 |
| 02:56 PM | $123.29 | Up $0.01 | $123.29 | $123.29 | 100 |
| 02:55 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 200 |
| 02:54 PM | $123.28 | Up $0.02 | $123.28 | $123.27 | 300 |
| 02:51 PM | $123.26 | Up $0.03 | $123.26 | $123.26 | 100 |
| 02:51 PM | $123.26 | Up $0.00 | $123.26 | $123.26 | 0 |
| 02:51 PM | $123.26 | Up $0.00 | $123.26 | $123.26 | 0 |
| 02:50 PM | $123.23 | Up $0.06 | $123.23 | $123.20 | 300 |
| 02:44 PM | $123.17 | Up $0.09 | $123.19 | $123.02 | 1,400 |
| 02:44 PM | $123.17 | Up $0.00 | $123.19 | $123.02 | 0 |
| 02:44 PM | $123.17 | Up $0.00 | $123.19 | $123.02 | 0 |
| 02:44 PM | $123.17 | Up $0.00 | $123.19 | $123.02 | 0 |
| 02:44 PM | $123.17 | Up $0.00 | $123.19 | $123.02 | 0 |
| 02:44 PM | $123.17 | Up $0.00 | $123.19 | $123.02 | 0 |
| 02:41 PM | $123.08 | Up $0.06 | $123.08 | $123.08 | 200 |
| 02:41 PM | $123.08 | Up $0.00 | $123.08 | $123.08 | 0 |
| 02:41 PM | $123.08 | Up $0.00 | $123.08 | $123.08 | 0 |
| 02:40 PM | $123.02 | Down $ -0.08 | $123.02 | $123.02 | 300 |
| 02:35 PM | $123.10 | Down $ -0.16 | $123.23 | $123.10 | 600 |
| 02:35 PM | $123.10 | Up $0.00 | $123.23 | $123.10 | 0 |
| 02:35 PM | $123.10 | Up $0.00 | $123.23 | $123.10 | 0 |
| 02:35 PM | $123.10 | Up $0.00 | $123.23 | $123.10 | 0 |
| 02:35 PM | $123.10 | Up $0.00 | $123.23 | $123.10 | 0 |
| 02:34 PM | $123.26 | Down $ -0.05 | $123.26 | $123.26 | 400 |
| 02:30 PM | $123.31 | Down $ -0.06 | $123.34 | $123.29 | 700 |
| 02:30 PM | $123.31 | Up $0.00 | $123.34 | $123.29 | 0 |
| 02:30 PM | $123.31 | Up $0.00 | $123.34 | $123.29 | 0 |
| 02:30 PM | $123.31 | Up $0.00 | $123.34 | $123.29 | 0 |
| 02:28 PM | $123.38 | Up $0.08 | $123.38 | $123.30 | 1,000 |
| 02:28 PM | $123.38 | Up $0.00 | $123.38 | $123.30 | 0 |
| 02:24 PM | $123.30 | Up $0.01 | $123.30 | $123.30 | 400 |
| 02:24 PM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 02:24 PM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 02:24 PM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 02:19 PM | $123.29 | Up $0.01 | $123.29 | $123.29 | 100 |
| 02:19 PM | $123.29 | Up $0.00 | $123.29 | $123.29 | 0 |
| 02:19 PM | $123.29 | Up $0.00 | $123.29 | $123.29 | 0 |
| 02:19 PM | $123.29 | Up $0.00 | $123.29 | $123.29 | 0 |
| 02:19 PM | $123.29 | Up $0.00 | $123.29 | $123.29 | 0 |
| 02:14 PM | $123.28 | Up $0.05 | $123.28 | $123.28 | 200 |
| 02:14 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 02:14 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 02:14 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 02:14 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 02:02 PM | $123.23 | Down $ -0.13 | $123.32 | $123.20 | 2,100 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 02:02 PM | $123.23 | Up $0.00 | $123.32 | $123.20 | 0 |
| 01:59 PM | $123.36 | Up $0.08 | $123.36 | $123.36 | 100 |
| 01:59 PM | $123.36 | Up $0.00 | $123.36 | $123.36 | 0 |
| 01:59 PM | $123.36 | Up $0.00 | $123.36 | $123.36 | 0 |
| 01:54 PM | $123.28 | Up $0.00 | $123.29 | $123.28 | 400 |
| 01:54 PM | $123.28 | Up $0.00 | $123.29 | $123.28 | 0 |
| 01:54 PM | $123.28 | Up $0.00 | $123.29 | $123.28 | 0 |
| 01:54 PM | $123.28 | Up $0.00 | $123.29 | $123.28 | 0 |
| 01:54 PM | $123.28 | Up $0.00 | $123.29 | $123.28 | 0 |
| 01:53 PM | $123.28 | Up $0.13 | $123.28 | $123.28 | 200 |
| 01:51 PM | $123.15 | Up $0.02 | $123.15 | $123.14 | 300 |
| 01:51 PM | $123.15 | Up $0.00 | $123.15 | $123.14 | 0 |
| 01:50 PM | $123.13 | Up $0.05 | $123.13 | $123.13 | 100 |
| 01:49 PM | $123.08 | Up $0.01 | $123.11 | $123.07 | 700 |
| 01:43 PM | $123.07 | Down $ -0.11 | $123.14 | $123.07 | 500 |
| 01:43 PM | $123.07 | Up $0.00 | $123.14 | $123.07 | 0 |
| 01:43 PM | $123.07 | Up $0.00 | $123.14 | $123.07 | 0 |
| 01:43 PM | $123.07 | Up $0.00 | $123.14 | $123.07 | 0 |
| 01:43 PM | $123.07 | Up $0.00 | $123.14 | $123.07 | 0 |
| 01:43 PM | $123.07 | Up $0.00 | $123.14 | $123.07 | 0 |
| 01:37 PM | $123.18 | Up $0.04 | $123.18 | $123.16 | 400 |
| 01:37 PM | $123.18 | Up $0.00 | $123.18 | $123.16 | 0 |
| 01:37 PM | $123.18 | Up $0.00 | $123.18 | $123.16 | 0 |
| 01:37 PM | $123.18 | Up $0.00 | $123.18 | $123.16 | 0 |
| 01:37 PM | $123.18 | Up $0.00 | $123.18 | $123.16 | 0 |
| 01:37 PM | $123.18 | Up $0.00 | $123.18 | $123.16 | 0 |
| 01:34 PM | $123.14 | Down $ -0.02 | $123.14 | $123.11 | 300 |
| 01:34 PM | $123.14 | Up $0.00 | $123.14 | $123.11 | 0 |
| 01:34 PM | $123.14 | Up $0.00 | $123.14 | $123.11 | 0 |
| 01:33 PM | $123.16 | Down $ -0.06 | $123.23 | $123.16 | 400 |
| 01:31 PM | $123.22 | Up $0.05 | $123.22 | $123.22 | 100 |
| 01:31 PM | $123.22 | Up $0.00 | $123.22 | $123.22 | 0 |
| 01:25 PM | $123.17 | Up $0.01 | $123.17 | $123.12 | 500 |
| 01:25 PM | $123.17 | Up $0.00 | $123.17 | $123.12 | 0 |
| 01:25 PM | $123.17 | Up $0.00 | $123.17 | $123.12 | 0 |
| 01:25 PM | $123.17 | Up $0.00 | $123.17 | $123.12 | 0 |
| 01:25 PM | $123.17 | Up $0.00 | $123.17 | $123.12 | 0 |
| 01:25 PM | $123.17 | Up $0.00 | $123.17 | $123.12 | 0 |
| 01:24 PM | $123.16 | Down $ -0.05 | $123.16 | $123.16 | 100 |
| 01:21 PM | $123.21 | Up $0.20 | $123.21 | $123.21 | 100 |
| 01:21 PM | $123.21 | Up $0.00 | $123.21 | $123.21 | 0 |
| 01:21 PM | $123.21 | Up $0.00 | $123.21 | $123.21 | 0 |
| 01:19 PM | $123.01 | Up $0.17 | $123.01 | $123.01 | 100 |
| 01:19 PM | $123.01 | Up $0.00 | $123.01 | $123.01 | 0 |
| 01:18 PM | $122.84 | Down $ -0.20 | $123.08 | $122.75 | 2,000 |
| 01:17 PM | $123.04 | Down $ -0.05 | $123.08 | $123.02 | 400 |
| 01:16 PM | $123.09 | Down $ -0.38 | $123.40 | $123.09 | 2,100 |
| 01:15 PM | $123.48 | Up $0.05 | $123.48 | $123.45 | 800 |
| 01:13 PM | $123.42 | Up $0.03 | $123.42 | $123.42 | 100 |
| 01:13 PM | $123.42 | Up $0.00 | $123.42 | $123.42 | 0 |
| 01:12 PM | $123.39 | Up $0.00 | $123.39 | $123.39 | 100 |
| 01:11 PM | $123.39 | Up $0.03 | $123.39 | $123.39 | 100 |
| 01:05 PM | $123.36 | Up $0.00 | $123.39 | $123.35 | 900 |
| 01:05 PM | $123.36 | Up $0.00 | $123.39 | $123.35 | 0 |
| 01:05 PM | $123.36 | Up $0.00 | $123.39 | $123.35 | 0 |
| 01:05 PM | $123.36 | Up $0.00 | $123.39 | $123.35 | 0 |
| 01:05 PM | $123.36 | Up $0.00 | $123.39 | $123.35 | 0 |
| 01:05 PM | $123.36 | Up $0.00 | $123.39 | $123.35 | 0 |
| 01:03 PM | $123.36 | Up $0.01 | $123.40 | $123.36 | 200 |
| 01:03 PM | $123.36 | Up $0.00 | $123.40 | $123.36 | 0 |
| 12:59 PM | $123.35 | Down $ -0.01 | $123.35 | $123.35 | 100 |
| 12:59 PM | $123.35 | Up $0.00 | $123.35 | $123.35 | 0 |
| 12:59 PM | $123.35 | Up $0.00 | $123.35 | $123.35 | 0 |
| 12:59 PM | $123.35 | Up $0.00 | $123.35 | $123.35 | 0 |
| 12:53 PM | $123.36 | Down $ -0.06 | $123.36 | $123.36 | 100 |
| 12:53 PM | $123.36 | Up $0.00 | $123.36 | $123.36 | 0 |
| 12:53 PM | $123.36 | Up $0.00 | $123.36 | $123.36 | 0 |
| 12:53 PM | $123.36 | Up $0.00 | $123.36 | $123.36 | 0 |
| 12:53 PM | $123.36 | Up $0.00 | $123.36 | $123.36 | 0 |
| 12:53 PM | $123.36 | Up $0.00 | $123.36 | $123.36 | 0 |
| 12:45 PM | $123.42 | Down $ -0.06 | $123.43 | $123.41 | 700 |
| 12:45 PM | $123.42 | Up $0.00 | $123.43 | $123.41 | 0 |
| 12:45 PM | $123.42 | Up $0.00 | $123.43 | $123.41 | 0 |
| 12:45 PM | $123.42 | Up $0.00 | $123.43 | $123.41 | 0 |
| 12:45 PM | $123.42 | Up $0.00 | $123.43 | $123.41 | 0 |
| 12:45 PM | $123.42 | Up $0.00 | $123.43 | $123.41 | 0 |
| 12:45 PM | $123.42 | Up $0.00 | $123.43 | $123.41 | 0 |
| 12:45 PM | $123.42 | Up $0.00 | $123.43 | $123.41 | 0 |
| 12:44 PM | $123.48 | Up $0.05 | $123.48 | $123.48 | 100 |
| 12:42 PM | $123.43 | Up $0.08 | $123.48 | $123.41 | 400 |
| 12:42 PM | $123.43 | Up $0.00 | $123.48 | $123.41 | 0 |
| 12:38 PM | $123.35 | Down $ -0.14 | $123.48 | $123.35 | 1,900 |
| 12:38 PM | $123.35 | Up $0.00 | $123.48 | $123.35 | 0 |
| 12:38 PM | $123.35 | Up $0.00 | $123.48 | $123.35 | 0 |
| 12:38 PM | $123.35 | Up $0.00 | $123.48 | $123.35 | 0 |
| 12:32 PM | $123.49 | Up $0.15 | $123.52 | $123.39 | 1,700 |
| 12:32 PM | $123.49 | Up $0.00 | $123.52 | $123.39 | 0 |
| 12:32 PM | $123.49 | Up $0.00 | $123.52 | $123.39 | 0 |
| 12:32 PM | $123.49 | Up $0.00 | $123.52 | $123.39 | 0 |
| 12:32 PM | $123.49 | Up $0.00 | $123.52 | $123.39 | 0 |
| 12:32 PM | $123.49 | Up $0.00 | $123.52 | $123.39 | 0 |
| 12:31 PM | $123.34 | Down $ -0.13 | $123.44 | $123.34 | 500 |
| 12:27 PM | $123.47 | Up $0.08 | $123.47 | $123.46 | 200 |
| 12:27 PM | $123.47 | Up $0.00 | $123.47 | $123.46 | 0 |
| 12:27 PM | $123.47 | Up $0.00 | $123.47 | $123.46 | 0 |
| 12:27 PM | $123.47 | Up $0.00 | $123.47 | $123.46 | 0 |
| 12:25 PM | $123.39 | Up $0.01 | $123.39 | $123.39 | 100 |
| 12:25 PM | $123.39 | Up $0.00 | $123.39 | $123.39 | 0 |
| 12:24 PM | $123.38 | Up $0.09 | $123.39 | $123.38 | 200 |
| 12:22 PM | $123.29 | Up $0.01 | $123.29 | $123.28 | 200 |
| 12:22 PM | $123.29 | Up $0.00 | $123.29 | $123.28 | 0 |
| 12:18 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 100 |
| 12:18 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 12:18 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 12:18 PM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 12:17 PM | $123.28 | Up $0.13 | $123.28 | $123.24 | 300 |
| 12:11 PM | $123.15 | Up $0.00 | $123.15 | $123.15 | 100 |
| 12:11 PM | $123.15 | Up $0.00 | $123.15 | $123.15 | 0 |
| 12:11 PM | $123.15 | Up $0.00 | $123.15 | $123.15 | 0 |
| 12:11 PM | $123.15 | Up $0.00 | $123.15 | $123.15 | 0 |
| 12:11 PM | $123.15 | Up $0.00 | $123.15 | $123.15 | 0 |
| 12:11 PM | $123.15 | Up $0.00 | $123.15 | $123.15 | 0 |
| 12:08 PM | $123.15 | Down $ -0.01 | $123.15 | $123.15 | 100 |
| 12:08 PM | $123.15 | Up $0.00 | $123.15 | $123.15 | 0 |
| 12:08 PM | $123.15 | Up $0.00 | $123.15 | $123.15 | 0 |
| 12:05 PM | $123.16 | Down $ -0.11 | $123.19 | $123.16 | 500 |
| 12:05 PM | $123.16 | Up $0.00 | $123.19 | $123.16 | 0 |
| 12:05 PM | $123.16 | Up $0.00 | $123.19 | $123.16 | 0 |
| 12:03 PM | $123.27 | Up $0.00 | $123.27 | $123.27 | 200 |
| 12:03 PM | $123.27 | Up $0.00 | $123.27 | $123.27 | 0 |
| 12:02 PM | $123.27 | Up $0.00 | $123.27 | $123.27 | 100 |
| 12:00 PM | $123.27 | Up $0.04 | $123.27 | $123.27 | 100 |
| 12:00 PM | $123.27 | Up $0.00 | $123.27 | $123.27 | 0 |
| 11:55 AM | $123.23 | Down $ -0.05 | $123.23 | $123.22 | 900 |
| 11:55 AM | $123.23 | Up $0.00 | $123.23 | $123.22 | 0 |
| 11:55 AM | $123.23 | Up $0.00 | $123.23 | $123.22 | 0 |
| 11:55 AM | $123.23 | Up $0.00 | $123.23 | $123.22 | 0 |
| 11:55 AM | $123.23 | Up $0.00 | $123.23 | $123.22 | 0 |
| 11:53 AM | $123.29 | Up $0.02 | $123.29 | $123.26 | 1,100 |
| 11:53 AM | $123.29 | Up $0.00 | $123.29 | $123.26 | 0 |
| 11:52 AM | $123.26 | Up $0.10 | $123.26 | $123.20 | 200 |
| 11:51 AM | $123.16 | Up $0.06 | $123.16 | $123.16 | 100 |
| 11:50 AM | $123.10 | Down $ -0.05 | $123.15 | $123.10 | 600 |
| 11:46 AM | $123.15 | Up $0.04 | $123.15 | $123.10 | 400 |
| 11:46 AM | $123.15 | Up $0.00 | $123.15 | $123.10 | 0 |
| 11:46 AM | $123.15 | Up $0.00 | $123.15 | $123.10 | 0 |
| 11:46 AM | $123.15 | Up $0.00 | $123.15 | $123.10 | 0 |
| 11:43 AM | $123.12 | Up $0.03 | $123.17 | $123.11 | 700 |
| 11:43 AM | $123.12 | Up $0.00 | $123.17 | $123.11 | 0 |
| 11:43 AM | $123.12 | Up $0.00 | $123.17 | $123.11 | 0 |
| 11:42 AM | $123.08 | Down $ -0.11 | $123.09 | $123.08 | 600 |
| 11:38 AM | $123.19 | Down $ -0.01 | $123.19 | $123.19 | 100 |
| 11:38 AM | $123.19 | Up $0.00 | $123.19 | $123.19 | 0 |
| 11:38 AM | $123.19 | Up $0.00 | $123.19 | $123.19 | 0 |
| 11:38 AM | $123.19 | Up $0.00 | $123.19 | $123.19 | 0 |
| 11:37 AM | $123.20 | Up $0.13 | $123.20 | $123.20 | 100 |
| 11:34 AM | $123.07 | Up $0.04 | $123.07 | $123.04 | 200 |
| 11:34 AM | $123.07 | Up $0.00 | $123.07 | $123.04 | 0 |
| 11:34 AM | $123.07 | Up $0.00 | $123.07 | $123.04 | 0 |
| 11:32 AM | $123.03 | Up $0.03 | $123.03 | $123.03 | 100 |
| 11:32 AM | $123.03 | Up $0.00 | $123.03 | $123.03 | 0 |
| 11:29 AM | $123.00 | Up $0.01 | $123.00 | $123.00 | 100 |
| 11:29 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 11:29 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 11:28 AM | $122.99 | Up $0.01 | $122.99 | $122.98 | 300 |
| 11:23 AM | $122.98 | Up $0.01 | $122.98 | $122.91 | 700 |
| 11:23 AM | $122.98 | Up $0.00 | $122.98 | $122.91 | 0 |
| 11:23 AM | $122.98 | Up $0.00 | $122.98 | $122.91 | 0 |
| 11:23 AM | $122.98 | Up $0.00 | $122.98 | $122.91 | 0 |
| 11:23 AM | $122.98 | Up $0.00 | $122.98 | $122.91 | 0 |
| 11:22 AM | $122.97 | Up $0.03 | $122.97 | $122.95 | 200 |
| 11:19 AM | $122.94 | Up $0.06 | $122.94 | $122.94 | 100 |
| 11:19 AM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 11:19 AM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 11:17 AM | $122.88 | Up $0.09 | $122.88 | $122.87 | 300 |
| 11:17 AM | $122.88 | Up $0.00 | $122.88 | $122.87 | 0 |
| 11:11 AM | $122.79 | Down $ -0.15 | $122.88 | $122.79 | 800 |
| 11:11 AM | $122.79 | Up $0.00 | $122.88 | $122.79 | 0 |
| 11:11 AM | $122.79 | Up $0.00 | $122.88 | $122.79 | 0 |
| 11:11 AM | $122.79 | Up $0.00 | $122.88 | $122.79 | 0 |
| 11:11 AM | $122.79 | Up $0.00 | $122.88 | $122.79 | 0 |
| 11:11 AM | $122.79 | Up $0.00 | $122.88 | $122.79 | 0 |
| 11:10 AM | $122.95 | Up $0.07 | $122.95 | $122.95 | 100 |
| 11:08 AM | $122.87 | Up $0.11 | $122.87 | $122.86 | 200 |
| 11:08 AM | $122.87 | Up $0.00 | $122.87 | $122.86 | 0 |
| 11:06 AM | $122.76 | Up $0.05 | $122.76 | $122.76 | 100 |
| 11:06 AM | $122.76 | Up $0.00 | $122.76 | $122.76 | 0 |
| 11:04 AM | $122.71 | Down $ -0.05 | $122.71 | $122.68 | 900 |
| 11:04 AM | $122.71 | Up $0.00 | $122.71 | $122.68 | 0 |
| 11:01 AM | $122.76 | Down $ -0.08 | $122.76 | $122.76 | 400 |
| 11:01 AM | $122.76 | Up $0.00 | $122.76 | $122.76 | 0 |
| 11:01 AM | $122.76 | Up $0.00 | $122.76 | $122.76 | 0 |
| 11:00 AM | $122.84 | Down $ -0.07 | $122.93 | $122.84 | 800 |
| 10:59 AM | $122.91 | Up $0.25 | $122.91 | $122.75 | 800 |
| 10:58 AM | $122.66 | Down $ -0.02 | $122.66 | $122.66 | 100 |
| 10:57 AM | $122.68 | Down $ -0.01 | $122.69 | $122.68 | 200 |
| 10:55 AM | $122.69 | Down $ -0.10 | $122.69 | $122.69 | 300 |
| 10:55 AM | $122.69 | Up $0.00 | $122.69 | $122.69 | 0 |
| 10:54 AM | $122.79 | Up $0.05 | $122.79 | $122.79 | 100 |
| 10:51 AM | $122.74 | Up $0.08 | $122.74 | $122.74 | 100 |
| 10:51 AM | $122.74 | Up $0.00 | $122.74 | $122.74 | 0 |
| 10:51 AM | $122.74 | Up $0.00 | $122.74 | $122.74 | 0 |
| 10:50 AM | $122.66 | Up $0.07 | $122.66 | $122.66 | 200 |
| 10:49 AM | $122.59 | Up $0.04 | $122.59 | $122.59 | 100 |
| 10:47 AM | $122.55 | Down $ -0.17 | $122.66 | $122.55 | 600 |
| 10:47 AM | $122.55 | Up $0.00 | $122.66 | $122.55 | 0 |
| 10:45 AM | $122.72 | Down $ -0.02 | $122.73 | $122.72 | 600 |
| 10:45 AM | $122.72 | Up $0.00 | $122.73 | $122.72 | 0 |
| 10:44 AM | $122.74 | Up $0.01 | $122.74 | $122.74 | 100 |
| 10:40 AM | $122.73 | Down $ -0.11 | $122.76 | $122.73 | 500 |
| 10:40 AM | $122.73 | Up $0.00 | $122.76 | $122.73 | 0 |
| 10:40 AM | $122.73 | Up $0.00 | $122.76 | $122.73 | 0 |
| 10:40 AM | $122.73 | Up $0.00 | $122.76 | $122.73 | 0 |
| 10:39 AM | $122.84 | Down $ -0.07 | $122.84 | $122.84 | 100 |
| 10:37 AM | $122.91 | Up $0.03 | $122.91 | $122.87 | 300 |
| 10:37 AM | $122.91 | Up $0.00 | $122.91 | $122.87 | 0 |
| 10:36 AM | $122.88 | Up $0.05 | $122.88 | $122.88 | 200 |
| 10:33 AM | $122.83 | Up $0.02 | $122.83 | $122.83 | 100 |
| 10:33 AM | $122.83 | Up $0.00 | $122.83 | $122.83 | 0 |
| 10:33 AM | $122.83 | Up $0.00 | $122.83 | $122.83 | 0 |
| 10:32 AM | $122.82 | Up $0.02 | $122.82 | $122.82 | 100 |
| 10:28 AM | $122.80 | Up $0.15 | $122.81 | $122.80 | 300 |
| 10:28 AM | $122.80 | Up $0.00 | $122.81 | $122.80 | 0 |
| 10:28 AM | $122.80 | Up $0.00 | $122.81 | $122.80 | 0 |
| 10:28 AM | $122.80 | Up $0.00 | $122.81 | $122.80 | 0 |
| 10:26 AM | $122.65 | Down $ -0.02 | $122.65 | $122.65 | 100 |
| 10:26 AM | $122.65 | Up $0.00 | $122.65 | $122.65 | 0 |
| 10:24 AM | $122.67 | Down $ -0.15 | $122.79 | $122.67 | 1,100 |
| 10:24 AM | $122.67 | Up $0.00 | $122.79 | $122.67 | 0 |
| 10:21 AM | $122.82 | Up $0.09 | $122.82 | $122.82 | 100 |
| 10:21 AM | $122.82 | Up $0.00 | $122.82 | $122.82 | 0 |
| 10:21 AM | $122.82 | Up $0.00 | $122.82 | $122.82 | 0 |
| 10:19 AM | $122.73 | Down $ -0.01 | $122.77 | $122.73 | 700 |
| 10:19 AM | $122.73 | Up $0.00 | $122.77 | $122.73 | 0 |
| 10:18 AM | $122.74 | Down $ -0.13 | $122.84 | $122.74 | 1,100 |
| 10:16 AM | $122.87 | Up $0.10 | $122.88 | $122.86 | 400 |
| 10:16 AM | $122.87 | Up $0.00 | $122.88 | $122.86 | 0 |
| 10:14 AM | $122.77 | Down $ -0.02 | $122.77 | $122.77 | 100 |
| 10:14 AM | $122.77 | Up $0.00 | $122.77 | $122.77 | 0 |
| 10:13 AM | $122.79 | Up $0.12 | $122.79 | $122.76 | 300 |
| 10:10 AM | $122.67 | Up $0.05 | $122.67 | $122.66 | 200 |
| 10:10 AM | $122.67 | Up $0.00 | $122.67 | $122.66 | 0 |
| 10:10 AM | $122.67 | Up $0.00 | $122.67 | $122.66 | 0 |
| 10:08 AM | $122.62 | Up $0.09 | $122.62 | $122.52 | 400 |
| 10:08 AM | $122.62 | Up $0.00 | $122.62 | $122.52 | 0 |
| 10:06 AM | $122.53 | Up $0.14 | $122.53 | $122.36 | 1,300 |
| 10:06 AM | $122.53 | Up $0.00 | $122.53 | $122.36 | 0 |
| 10:05 AM | $122.39 | Down $ -0.49 | $122.78 | $122.39 | 1,200 |
| 10:04 AM | $122.88 | Up $0.00 | $122.88 | $122.83 | 300 |
| 10:03 AM | $122.88 | Down $ -0.10 | $122.99 | $122.86 | 1,300 |
| 10:02 AM | $122.98 | Up $0.00 | $122.98 | $122.91 | 200 |
| 10:01 AM | $122.98 | Down $ -0.28 | $123.21 | $122.97 | 1,900 |
| 10:00 AM | $123.26 | Up $0.01 | $123.26 | $123.26 | 700 |
| 09:58 AM | $123.26 | Down $ -0.01 | $123.26 | $123.26 | 100 |
| 09:58 AM | $123.26 | Up $0.00 | $123.26 | $123.26 | 0 |
| 09:56 AM | $123.26 | Up $0.01 | $123.26 | $123.26 | 100 |
| 09:56 AM | $123.26 | Up $0.00 | $123.26 | $123.26 | 0 |
| 09:55 AM | $123.25 | Down $ -0.12 | $123.33 | $123.25 | 500 |
| 09:54 AM | $123.37 | Down $ -0.07 | $123.52 | $123.37 | 900 |
| 09:52 AM | $123.44 | Up $0.05 | $123.49 | $123.39 | 900 |
| 09:52 AM | $123.44 | Up $0.00 | $123.49 | $123.39 | 0 |
| 09:48 AM | $123.39 | Up $0.35 | $123.41 | $123.06 | 1,900 |
| 09:48 AM | $123.39 | Up $0.00 | $123.41 | $123.06 | 0 |
| 09:48 AM | $123.39 | Up $0.00 | $123.41 | $123.06 | 0 |
| 09:48 AM | $123.39 | Up $0.00 | $123.41 | $123.06 | 0 |
| 09:47 AM | $123.04 | Down $ -0.22 | $123.08 | $123.04 | 400 |
| 09:46 AM | $123.26 | Up $0.09 | $123.26 | $123.26 | 200 |
| 09:44 AM | $123.18 | Up $0.13 | $123.18 | $123.05 | 400 |
| 09:44 AM | $123.18 | Up $0.00 | $123.18 | $123.05 | 0 |
| 09:42 AM | $123.05 | Down $ -0.05 | $123.05 | $123.03 | 200 |
| 09:42 AM | $123.05 | Up $0.00 | $123.05 | $123.03 | 0 |
| 09:41 AM | $123.10 | Up $0.29 | $123.10 | $122.90 | 500 |
| 09:40 AM | $122.81 | Down $ -0.25 | $122.90 | $122.81 | 1,000 |
| 09:33 AM | $123.06 | Up $0.06 | $123.06 | $122.99 | 400 |
| 09:33 AM | $123.06 | Up $0.00 | $123.06 | $122.99 | 0 |
| 09:33 AM | $123.06 | Up $0.00 | $123.06 | $122.99 | 0 |
| 09:33 AM | $123.06 | Up $0.00 | $123.06 | $122.99 | 0 |
| 09:33 AM | $123.06 | Up $0.00 | $123.06 | $122.99 | 0 |
| 09:33 AM | $123.06 | Up $0.00 | $123.06 | $122.99 | 0 |
| 09:33 AM | $123.06 | Up $0.00 | $123.06 | $122.99 | 0 |
| 09:32 AM | $123.00 | Down $ -0.08 | $123.00 | $123.00 | 500 |
| 09:30 AM | $123.08 | Up $0.52 | $123.08 | $122.56 | 1,100 |
| 09:30 AM | $123.08 | Up $0.00 | $123.08 | $122.56 | 0 |
| Previous close | $122.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/11/2025 | $116.15 | $115.81 | $116.50 | $115.65 | 169,000 |
| 24/11/2025 | $114.45 | $113.77 | $114.90 | $113.56 | 373,000 |
| 21/11/2025 | $114.81 | $114.15 | $115.21 | $114.10 | 236,800 |
| 20/11/2025 | $112.61 | $111.67 | $112.98 | $111.39 | 207,600 |
| 19/11/2025 | $111.68 | $111.77 | $112.97 | $111.49 | 173,500 |
| 18/11/2025 | $110.84 | $111.66 | $111.70 | $110.55 | 274,700 |
| 17/11/2025 | $113.09 | $115.75 | $115.75 | $112.81 | 136,800 |
| 14/11/2025 | $116.99 | $117.03 | $117.31 | $116.33 | 323,200 |
| 13/11/2025 | $115.55 | $116.63 | $116.77 | $115.05 | 306,600 |
| 12/11/2025 | $118.07 | $117.23 | $118.14 | $117.07 | 184,200 |
| 11/11/2025 | $116.40 | $115.97 | $116.40 | $115.69 | 132,600 |
| 10/11/2025 | $116.15 | $116.46 | $116.50 | $115.54 | 244,000 |
Graphs are not available, please refer to the detailed table