Find a quote
DESCARTES SYS
159.12 Up 2.08 (1.31 %)
Delayed : 2025/05/30 17:40:00
- Previous close $157.04
- Opening $157.71
- Today High $159.41
- Today Low $156.51
- Price Bid $155.00
- Price Ask $155.00
- 52 Weeks High $177.98
- 52 Weeks Low $121.84
- Size Bid 2
- Size Ask 1
- Volume 368,695
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $159.12 | Down $ -0.09 | $159.12 | $159.12 | 231,600 |
| 03:59 PM | $159.21 | Down $ -0.15 | $159.37 | $159.20 | 13,600 |
| 03:58 PM | $159.36 | Down $ -0.01 | $159.37 | $159.24 | 4,700 |
| 03:57 PM | $159.37 | Up $0.13 | $159.41 | $159.17 | 7,900 |
| 03:56 PM | $159.24 | Up $0.28 | $159.24 | $158.80 | 5,400 |
| 03:55 PM | $158.97 | Up $0.59 | $159.04 | $158.54 | 5,700 |
| 03:54 PM | $158.38 | Down $ -0.25 | $158.67 | $158.32 | 5,100 |
| 03:53 PM | $158.63 | Up $0.26 | $158.71 | $158.38 | 1,500 |
| 03:52 PM | $158.36 | Up $0.00 | $158.42 | $158.36 | 2,600 |
| 03:51 PM | $158.36 | Down $ -0.07 | $158.51 | $158.36 | 1,100 |
| 03:50 PM | $158.43 | Up $0.37 | $158.92 | $157.94 | 9,300 |
| 03:49 PM | $158.06 | Up $0.02 | $158.06 | $158.05 | 300 |
| 03:48 PM | $158.04 | Up $0.00 | $158.04 | $158.04 | 100 |
| 03:47 PM | $158.04 | Up $0.10 | $158.04 | $157.94 | 600 |
| 03:46 PM | $157.94 | Up $0.03 | $157.94 | $157.85 | 1,500 |
| 03:45 PM | $157.91 | Down $ -0.17 | $157.98 | $157.90 | 1,100 |
| 03:44 PM | $158.08 | Up $0.01 | $158.08 | $158.08 | 100 |
| 03:43 PM | $158.07 | Down $ -0.01 | $158.07 | $158.06 | 300 |
| 03:42 PM | $158.08 | Up $0.05 | $158.08 | $157.99 | 600 |
| 03:41 PM | $158.03 | Up $0.02 | $158.10 | $158.03 | 600 |
| 03:40 PM | $158.01 | Down $ -0.08 | $158.01 | $158.01 | 300 |
| 03:39 PM | $158.09 | Up $0.10 | $158.10 | $158.08 | 600 |
| 03:38 PM | $157.99 | Down $ -0.10 | $157.99 | $157.99 | 200 |
| 03:37 PM | $158.09 | Up $0.02 | $158.09 | $158.08 | 300 |
| 03:35 PM | $158.07 | Up $0.05 | $158.07 | $158.06 | 400 |
| 03:35 PM | $158.07 | Up $0.00 | $158.07 | $158.06 | 0 |
| 03:34 PM | $158.02 | Up $0.02 | $158.02 | $158.02 | 300 |
| 03:32 PM | $158.00 | Up $0.05 | $158.00 | $157.99 | 400 |
| 03:32 PM | $158.00 | Up $0.00 | $158.00 | $157.99 | 0 |
| 03:31 PM | $157.95 | Down $ -0.05 | $157.95 | $157.95 | 400 |
| 03:30 PM | $158.00 | Down $ -0.08 | $158.12 | $158.00 | 700 |
| 03:29 PM | $158.08 | Up $0.10 | $158.08 | $158.07 | 200 |
| 03:27 PM | $157.98 | Down $ -0.07 | $158.06 | $157.98 | 1,000 |
| 03:27 PM | $157.98 | Up $0.00 | $158.06 | $157.98 | 0 |
| 03:26 PM | $158.05 | Up $0.10 | $158.05 | $157.99 | 500 |
| 03:25 PM | $157.95 | Up $0.05 | $157.95 | $157.95 | 200 |
| 03:23 PM | $157.90 | Up $0.09 | $157.90 | $157.85 | 500 |
| 03:23 PM | $157.90 | Up $0.00 | $157.90 | $157.85 | 0 |
| 03:22 PM | $157.81 | Up $0.06 | $157.82 | $157.81 | 400 |
| 03:19 PM | $157.75 | Down $ -0.03 | $157.85 | $157.75 | 500 |
| 03:19 PM | $157.75 | Up $0.00 | $157.85 | $157.75 | 0 |
| 03:19 PM | $157.75 | Up $0.00 | $157.85 | $157.75 | 0 |
| 03:17 PM | $157.78 | Up $0.14 | $157.79 | $157.78 | 500 |
| 03:17 PM | $157.78 | Up $0.00 | $157.79 | $157.78 | 0 |
| 03:15 PM | $157.64 | Up $0.19 | $157.64 | $157.61 | 400 |
| 03:15 PM | $157.64 | Up $0.00 | $157.64 | $157.61 | 0 |
| 03:11 PM | $157.45 | Down $ -0.08 | $157.48 | $157.45 | 600 |
| 03:11 PM | $157.45 | Up $0.00 | $157.48 | $157.45 | 0 |
| 03:11 PM | $157.45 | Up $0.00 | $157.48 | $157.45 | 0 |
| 03:11 PM | $157.45 | Up $0.00 | $157.48 | $157.45 | 0 |
| 03:08 PM | $157.53 | Up $0.03 | $157.53 | $157.53 | 100 |
| 03:08 PM | $157.53 | Up $0.00 | $157.53 | $157.53 | 0 |
| 03:08 PM | $157.53 | Up $0.00 | $157.53 | $157.53 | 0 |
| 03:05 PM | $157.50 | Up $0.17 | $157.50 | $157.48 | 400 |
| 03:05 PM | $157.50 | Up $0.00 | $157.50 | $157.48 | 0 |
| 03:05 PM | $157.50 | Up $0.00 | $157.50 | $157.48 | 0 |
| 03:00 PM | $157.33 | Down $ -0.02 | $157.33 | $157.32 | 300 |
| 03:00 PM | $157.33 | Up $0.00 | $157.33 | $157.32 | 0 |
| 03:00 PM | $157.33 | Up $0.00 | $157.33 | $157.32 | 0 |
| 03:00 PM | $157.33 | Up $0.00 | $157.33 | $157.32 | 0 |
| 03:00 PM | $157.33 | Up $0.00 | $157.33 | $157.32 | 0 |
| 02:59 PM | $157.35 | Up $0.06 | $157.35 | $157.34 | 300 |
| 02:56 PM | $157.29 | Down $ -0.04 | $157.29 | $157.29 | 100 |
| 02:56 PM | $157.29 | Up $0.00 | $157.29 | $157.29 | 0 |
| 02:56 PM | $157.29 | Up $0.00 | $157.29 | $157.29 | 0 |
| 02:55 PM | $157.33 | Down $ -0.05 | $157.33 | $157.32 | 200 |
| 02:54 PM | $157.38 | Down $ -0.01 | $157.39 | $157.38 | 700 |
| 02:49 PM | $157.39 | Up $0.15 | $157.39 | $157.39 | 600 |
| 02:49 PM | $157.39 | Up $0.00 | $157.39 | $157.39 | 0 |
| 02:49 PM | $157.39 | Up $0.00 | $157.39 | $157.39 | 0 |
| 02:49 PM | $157.39 | Up $0.00 | $157.39 | $157.39 | 0 |
| 02:49 PM | $157.39 | Up $0.00 | $157.39 | $157.39 | 0 |
| 02:42 PM | $157.24 | Down $ -0.03 | $157.24 | $157.23 | 200 |
| 02:42 PM | $157.24 | Up $0.00 | $157.24 | $157.23 | 0 |
| 02:42 PM | $157.24 | Up $0.00 | $157.24 | $157.23 | 0 |
| 02:42 PM | $157.24 | Up $0.00 | $157.24 | $157.23 | 0 |
| 02:42 PM | $157.24 | Up $0.00 | $157.24 | $157.23 | 0 |
| 02:42 PM | $157.24 | Up $0.00 | $157.24 | $157.23 | 0 |
| 02:42 PM | $157.24 | Up $0.00 | $157.24 | $157.23 | 0 |
| 02:37 PM | $157.27 | Up $0.06 | $157.27 | $157.21 | 400 |
| 02:37 PM | $157.27 | Up $0.00 | $157.27 | $157.21 | 0 |
| 02:37 PM | $157.27 | Up $0.00 | $157.27 | $157.21 | 0 |
| 02:37 PM | $157.27 | Up $0.00 | $157.27 | $157.21 | 0 |
| 02:37 PM | $157.27 | Up $0.00 | $157.27 | $157.21 | 0 |
| 02:35 PM | $157.21 | Up $0.05 | $157.21 | $157.21 | 100 |
| 02:35 PM | $157.21 | Up $0.00 | $157.21 | $157.21 | 0 |
| 02:34 PM | $157.16 | Down $ -0.08 | $157.16 | $157.16 | 100 |
| 02:33 PM | $157.24 | Up $0.03 | $157.24 | $157.24 | 100 |
| 02:31 PM | $157.21 | Up $0.03 | $157.21 | $157.21 | 300 |
| 02:31 PM | $157.21 | Up $0.00 | $157.21 | $157.21 | 0 |
| 02:22 PM | $157.18 | Down $ -0.04 | $157.18 | $157.18 | 100 |
| 02:22 PM | $157.18 | Up $0.00 | $157.18 | $157.18 | 0 |
| 02:22 PM | $157.18 | Up $0.00 | $157.18 | $157.18 | 0 |
| 02:22 PM | $157.18 | Up $0.00 | $157.18 | $157.18 | 0 |
| 02:22 PM | $157.18 | Up $0.00 | $157.18 | $157.18 | 0 |
| 02:22 PM | $157.18 | Up $0.00 | $157.18 | $157.18 | 0 |
| 02:22 PM | $157.18 | Up $0.00 | $157.18 | $157.18 | 0 |
| 02:22 PM | $157.18 | Up $0.00 | $157.18 | $157.18 | 0 |
| 02:22 PM | $157.18 | Up $0.00 | $157.18 | $157.18 | 0 |
| 02:19 PM | $157.22 | Up $0.16 | $157.22 | $157.13 | 1,500 |
| 02:19 PM | $157.22 | Up $0.00 | $157.22 | $157.13 | 0 |
| 02:19 PM | $157.22 | Up $0.00 | $157.22 | $157.13 | 0 |
| 02:18 PM | $157.06 | Up $0.02 | $157.09 | $157.06 | 500 |
| 02:10 PM | $157.04 | Up $0.05 | $157.04 | $157.04 | 200 |
| 02:10 PM | $157.04 | Up $0.00 | $157.04 | $157.04 | 0 |
| 02:10 PM | $157.04 | Up $0.00 | $157.04 | $157.04 | 0 |
| 02:10 PM | $157.04 | Up $0.00 | $157.04 | $157.04 | 0 |
| 02:10 PM | $157.04 | Up $0.00 | $157.04 | $157.04 | 0 |
| 02:10 PM | $157.04 | Up $0.00 | $157.04 | $157.04 | 0 |
| 02:10 PM | $157.04 | Up $0.00 | $157.04 | $157.04 | 0 |
| 02:10 PM | $157.04 | Up $0.00 | $157.04 | $157.04 | 0 |
| 02:07 PM | $156.99 | Up $0.04 | $156.99 | $156.99 | 100 |
| 02:07 PM | $156.99 | Up $0.00 | $156.99 | $156.99 | 0 |
| 02:07 PM | $156.99 | Up $0.00 | $156.99 | $156.99 | 0 |
| 02:06 PM | $156.95 | Up $0.02 | $156.95 | $156.95 | 300 |
| 02:00 PM | $156.93 | Up $0.10 | $156.94 | $156.90 | 700 |
| 02:00 PM | $156.93 | Up $0.00 | $156.94 | $156.90 | 0 |
| 02:00 PM | $156.93 | Up $0.00 | $156.94 | $156.90 | 0 |
| 02:00 PM | $156.93 | Up $0.00 | $156.94 | $156.90 | 0 |
| 02:00 PM | $156.93 | Up $0.00 | $156.94 | $156.90 | 0 |
| 02:00 PM | $156.93 | Up $0.00 | $156.94 | $156.90 | 0 |
| 01:59 PM | $156.83 | Down $ -0.10 | $156.84 | $156.83 | 300 |
| 01:50 PM | $156.93 | Up $0.09 | $156.93 | $156.92 | 600 |
| 01:50 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:50 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:50 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:50 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:50 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:50 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:50 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:50 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:45 PM | $156.84 | Down $ -0.08 | $156.84 | $156.84 | 700 |
| 01:45 PM | $156.84 | Up $0.00 | $156.84 | $156.84 | 0 |
| 01:45 PM | $156.84 | Up $0.00 | $156.84 | $156.84 | 0 |
| 01:45 PM | $156.84 | Up $0.00 | $156.84 | $156.84 | 0 |
| 01:45 PM | $156.84 | Up $0.00 | $156.84 | $156.84 | 0 |
| 01:40 PM | $156.92 | Up $0.12 | $156.92 | $156.81 | 500 |
| 01:40 PM | $156.92 | Up $0.00 | $156.92 | $156.81 | 0 |
| 01:40 PM | $156.92 | Up $0.00 | $156.92 | $156.81 | 0 |
| 01:40 PM | $156.92 | Up $0.00 | $156.92 | $156.81 | 0 |
| 01:40 PM | $156.92 | Up $0.00 | $156.92 | $156.81 | 0 |
| 01:39 PM | $156.80 | Up $0.06 | $156.80 | $156.80 | 100 |
| 01:37 PM | $156.74 | Up $0.05 | $156.74 | $156.74 | 100 |
| 01:37 PM | $156.74 | Up $0.00 | $156.74 | $156.74 | 0 |
| 01:32 PM | $156.69 | Up $0.05 | $156.74 | $156.53 | 600 |
| 01:32 PM | $156.69 | Up $0.00 | $156.74 | $156.53 | 0 |
| 01:32 PM | $156.69 | Up $0.00 | $156.74 | $156.53 | 0 |
| 01:32 PM | $156.69 | Up $0.00 | $156.74 | $156.53 | 0 |
| 01:32 PM | $156.69 | Up $0.00 | $156.74 | $156.53 | 0 |
| 01:24 PM | $156.64 | Down $ -0.12 | $156.64 | $156.64 | 100 |
| 01:24 PM | $156.64 | Up $0.00 | $156.64 | $156.64 | 0 |
| 01:24 PM | $156.64 | Up $0.00 | $156.64 | $156.64 | 0 |
| 01:24 PM | $156.64 | Up $0.00 | $156.64 | $156.64 | 0 |
| 01:24 PM | $156.64 | Up $0.00 | $156.64 | $156.64 | 0 |
| 01:24 PM | $156.64 | Up $0.00 | $156.64 | $156.64 | 0 |
| 01:24 PM | $156.64 | Up $0.00 | $156.64 | $156.64 | 0 |
| 01:24 PM | $156.64 | Up $0.00 | $156.64 | $156.64 | 0 |
| 01:22 PM | $156.76 | Up $0.12 | $156.76 | $156.65 | 700 |
| 01:22 PM | $156.76 | Up $0.00 | $156.76 | $156.65 | 0 |
| 01:20 PM | $156.64 | Down $ -0.11 | $156.77 | $156.64 | 700 |
| 01:20 PM | $156.64 | Up $0.00 | $156.77 | $156.64 | 0 |
| 01:16 PM | $156.75 | Down $ -0.06 | $156.92 | $156.75 | 200 |
| 01:16 PM | $156.75 | Up $0.00 | $156.92 | $156.75 | 0 |
| 01:16 PM | $156.75 | Up $0.00 | $156.92 | $156.75 | 0 |
| 01:16 PM | $156.75 | Up $0.00 | $156.92 | $156.75 | 0 |
| 01:10 PM | $156.81 | Down $ -0.02 | $156.82 | $156.78 | 800 |
| 01:10 PM | $156.81 | Up $0.00 | $156.82 | $156.78 | 0 |
| 01:10 PM | $156.81 | Up $0.00 | $156.82 | $156.78 | 0 |
| 01:10 PM | $156.81 | Up $0.00 | $156.82 | $156.78 | 0 |
| 01:10 PM | $156.81 | Up $0.00 | $156.82 | $156.78 | 0 |
| 01:10 PM | $156.81 | Up $0.00 | $156.82 | $156.78 | 0 |
| 01:06 PM | $156.83 | Up $0.06 | $156.83 | $156.83 | 100 |
| 01:06 PM | $156.83 | Up $0.00 | $156.83 | $156.83 | 0 |
| 01:06 PM | $156.83 | Up $0.00 | $156.83 | $156.83 | 0 |
| 01:06 PM | $156.83 | Up $0.00 | $156.83 | $156.83 | 0 |
| 01:05 PM | $156.78 | Up $0.06 | $156.79 | $156.78 | 200 |
| 01:02 PM | $156.72 | Up $0.09 | $156.73 | $156.67 | 900 |
| 01:02 PM | $156.72 | Up $0.00 | $156.73 | $156.67 | 0 |
| 01:02 PM | $156.72 | Up $0.00 | $156.73 | $156.67 | 0 |
| 01:01 PM | $156.63 | Up $0.12 | $156.64 | $156.63 | 600 |
| 12:58 PM | $156.51 | Down $ -0.07 | $156.66 | $156.51 | 300 |
| 12:58 PM | $156.51 | Up $0.00 | $156.66 | $156.51 | 0 |
| 12:58 PM | $156.51 | Up $0.00 | $156.66 | $156.51 | 0 |
| 12:55 PM | $156.58 | Down $ -0.15 | $156.58 | $156.58 | 100 |
| 12:55 PM | $156.58 | Up $0.00 | $156.58 | $156.58 | 0 |
| 12:55 PM | $156.58 | Up $0.00 | $156.58 | $156.58 | 0 |
| 12:50 PM | $156.73 | Down $ -0.10 | $156.87 | $156.73 | 600 |
| 12:50 PM | $156.73 | Up $0.00 | $156.87 | $156.73 | 0 |
| 12:50 PM | $156.73 | Up $0.00 | $156.87 | $156.73 | 0 |
| 12:50 PM | $156.73 | Up $0.00 | $156.87 | $156.73 | 0 |
| 12:50 PM | $156.73 | Up $0.00 | $156.87 | $156.73 | 0 |
| 12:44 PM | $156.83 | Down $ -0.11 | $156.83 | $156.83 | 100 |
| 12:44 PM | $156.83 | Up $0.00 | $156.83 | $156.83 | 0 |
| 12:44 PM | $156.83 | Up $0.00 | $156.83 | $156.83 | 0 |
| 12:44 PM | $156.83 | Up $0.00 | $156.83 | $156.83 | 0 |
| 12:44 PM | $156.83 | Up $0.00 | $156.83 | $156.83 | 0 |
| 12:44 PM | $156.83 | Up $0.00 | $156.83 | $156.83 | 0 |
| 12:43 PM | $156.94 | Down $ -0.06 | $156.94 | $156.94 | 100 |
| 12:41 PM | $157.00 | Up $0.05 | $157.00 | $157.00 | 100 |
| 12:41 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 0 |
| 12:39 PM | $156.95 | Up $0.10 | $156.95 | $156.95 | 100 |
| 12:39 PM | $156.95 | Up $0.00 | $156.95 | $156.95 | 0 |
| 12:37 PM | $156.85 | Down $ -0.06 | $156.97 | $156.85 | 300 |
| 12:37 PM | $156.85 | Up $0.00 | $156.97 | $156.85 | 0 |
| 12:36 PM | $156.91 | Up $0.18 | $156.91 | $156.72 | 1,400 |
| 12:34 PM | $156.73 | Up $0.17 | $156.75 | $156.72 | 900 |
| 12:34 PM | $156.73 | Up $0.00 | $156.75 | $156.72 | 0 |
| 12:33 PM | $156.56 | Down $ -0.17 | $156.62 | $156.56 | 500 |
| 12:32 PM | $156.73 | Down $ -0.26 | $156.88 | $156.73 | 200 |
| 12:31 PM | $156.99 | Down $ -0.04 | $156.99 | $156.99 | 100 |
| 12:30 PM | $157.03 | Down $ -0.23 | $157.04 | $157.03 | 200 |
| 12:28 PM | $157.26 | Down $ -0.11 | $157.37 | $157.15 | 600 |
| 12:28 PM | $157.26 | Up $0.00 | $157.37 | $157.15 | 0 |
| 12:27 PM | $157.37 | Up $0.00 | $157.37 | $157.37 | 100 |
| 12:25 PM | $157.37 | Down $ -0.06 | $157.37 | $157.37 | 100 |
| 12:25 PM | $157.37 | Up $0.00 | $157.37 | $157.37 | 0 |
| 12:24 PM | $157.43 | Down $ -0.16 | $157.43 | $157.43 | 100 |
| 12:21 PM | $157.59 | Up $0.13 | $157.59 | $157.59 | 100 |
| 12:21 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 12:21 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 12:20 PM | $157.46 | Down $ -0.05 | $157.46 | $157.46 | 100 |
| 12:19 PM | $157.51 | Down $ -0.06 | $157.51 | $157.51 | 100 |
| 12:18 PM | $157.57 | Down $ -0.02 | $157.58 | $157.51 | 700 |
| 12:16 PM | $157.59 | Down $ -0.10 | $157.64 | $157.59 | 500 |
| 12:16 PM | $157.59 | Up $0.00 | $157.64 | $157.59 | 0 |
| 12:08 PM | $157.69 | Up $0.02 | $157.73 | $157.69 | 500 |
| 12:08 PM | $157.69 | Up $0.00 | $157.73 | $157.69 | 0 |
| 12:08 PM | $157.69 | Up $0.00 | $157.73 | $157.69 | 0 |
| 12:08 PM | $157.69 | Up $0.00 | $157.73 | $157.69 | 0 |
| 12:08 PM | $157.69 | Up $0.00 | $157.73 | $157.69 | 0 |
| 12:08 PM | $157.69 | Up $0.00 | $157.73 | $157.69 | 0 |
| 12:08 PM | $157.69 | Up $0.00 | $157.73 | $157.69 | 0 |
| 12:08 PM | $157.69 | Up $0.00 | $157.73 | $157.69 | 0 |
| 12:06 PM | $157.67 | Up $0.00 | $157.67 | $157.67 | 200 |
| 12:06 PM | $157.67 | Up $0.00 | $157.67 | $157.67 | 0 |
| 12:02 PM | $157.67 | Down $ -0.03 | $157.67 | $157.67 | 100 |
| 12:02 PM | $157.67 | Up $0.00 | $157.67 | $157.67 | 0 |
| 12:02 PM | $157.67 | Up $0.00 | $157.67 | $157.67 | 0 |
| 12:02 PM | $157.67 | Up $0.00 | $157.67 | $157.67 | 0 |
| 12:01 PM | $157.70 | Down $ -0.11 | $157.82 | $157.70 | 800 |
| 11:58 AM | $157.81 | Up $0.06 | $157.86 | $157.81 | 500 |
| 11:58 AM | $157.81 | Up $0.00 | $157.86 | $157.81 | 0 |
| 11:58 AM | $157.81 | Up $0.00 | $157.86 | $157.81 | 0 |
| 11:55 AM | $157.75 | Down $ -0.01 | $157.75 | $157.75 | 200 |
| 11:55 AM | $157.75 | Up $0.00 | $157.75 | $157.75 | 0 |
| 11:55 AM | $157.75 | Up $0.00 | $157.75 | $157.75 | 0 |
| 11:50 AM | $157.76 | Down $ -0.09 | $157.89 | $157.76 | 400 |
| 11:50 AM | $157.76 | Up $0.00 | $157.89 | $157.76 | 0 |
| 11:50 AM | $157.76 | Up $0.00 | $157.89 | $157.76 | 0 |
| 11:50 AM | $157.76 | Up $0.00 | $157.89 | $157.76 | 0 |
| 11:50 AM | $157.76 | Up $0.00 | $157.89 | $157.76 | 0 |
| 11:49 AM | $157.85 | Up $0.06 | $157.85 | $157.82 | 200 |
| 11:48 AM | $157.79 | Up $0.01 | $157.79 | $157.79 | 100 |
| 11:47 AM | $157.78 | Up $0.10 | $157.78 | $157.78 | 100 |
| 11:45 AM | $157.68 | Up $0.05 | $157.68 | $157.65 | 500 |
| 11:45 AM | $157.68 | Up $0.00 | $157.68 | $157.65 | 0 |
| 11:44 AM | $157.63 | Up $0.00 | $157.63 | $157.62 | 300 |
| 11:41 AM | $157.63 | Down $ -0.03 | $157.67 | $157.63 | 200 |
| 11:41 AM | $157.63 | Up $0.00 | $157.67 | $157.63 | 0 |
| 11:41 AM | $157.63 | Up $0.00 | $157.67 | $157.63 | 0 |
| 11:38 AM | $157.66 | Down $ -0.16 | $157.66 | $157.66 | 100 |
| 11:38 AM | $157.66 | Up $0.00 | $157.66 | $157.66 | 0 |
| 11:38 AM | $157.66 | Up $0.00 | $157.66 | $157.66 | 0 |
| 11:37 AM | $157.82 | Up $0.03 | $157.82 | $157.82 | 200 |
| 11:35 AM | $157.79 | Up $0.03 | $157.79 | $157.79 | 100 |
| 11:35 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:34 AM | $157.76 | Down $ -0.11 | $157.76 | $157.76 | 200 |
| 11:32 AM | $157.87 | Down $ -0.18 | $157.99 | $157.87 | 300 |
| 11:32 AM | $157.87 | Up $0.00 | $157.99 | $157.87 | 0 |
| 11:30 AM | $158.05 | Down $ -0.07 | $158.07 | $158.05 | 200 |
| 11:30 AM | $158.05 | Up $0.00 | $158.07 | $158.05 | 0 |
| 11:29 AM | $158.12 | Down $ -0.04 | $158.29 | $158.12 | 400 |
| 11:26 AM | $158.16 | Up $0.01 | $158.16 | $158.16 | 100 |
| 11:26 AM | $158.16 | Up $0.00 | $158.16 | $158.16 | 0 |
| 11:26 AM | $158.16 | Up $0.00 | $158.16 | $158.16 | 0 |
| 11:25 AM | $158.15 | Down $ -0.02 | $158.15 | $158.10 | 900 |
| 11:24 AM | $158.17 | Up $0.13 | $158.17 | $158.15 | 300 |
| 11:22 AM | $158.04 | Up $0.13 | $158.04 | $158.00 | 200 |
| 11:22 AM | $158.04 | Up $0.00 | $158.04 | $158.00 | 0 |
| 11:18 AM | $157.91 | Down $ -0.13 | $157.95 | $157.91 | 700 |
| 11:18 AM | $157.91 | Up $0.00 | $157.95 | $157.91 | 0 |
| 11:18 AM | $157.91 | Up $0.00 | $157.95 | $157.91 | 0 |
| 11:18 AM | $157.91 | Up $0.00 | $157.95 | $157.91 | 0 |
| 11:14 AM | $158.04 | Down $ -0.22 | $158.16 | $158.04 | 700 |
| 11:14 AM | $158.04 | Up $0.00 | $158.16 | $158.04 | 0 |
| 11:14 AM | $158.04 | Up $0.00 | $158.16 | $158.04 | 0 |
| 11:14 AM | $158.04 | Up $0.00 | $158.16 | $158.04 | 0 |
| 11:13 AM | $158.26 | Up $0.47 | $158.26 | $158.05 | 400 |
| 11:03 AM | $157.79 | Down $ -0.07 | $157.79 | $157.79 | 100 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:03 AM | $157.79 | Up $0.00 | $157.79 | $157.79 | 0 |
| 11:02 AM | $157.86 | Up $0.11 | $157.86 | $157.86 | 100 |
| 11:01 AM | $157.75 | Up $0.07 | $157.75 | $157.75 | 100 |
| 11:00 AM | $157.68 | Up $0.06 | $157.68 | $157.68 | 100 |
| 10:59 AM | $157.62 | Up $0.06 | $157.63 | $157.54 | 300 |
| 10:57 AM | $157.56 | Up $0.05 | $157.73 | $157.56 | 600 |
| 10:57 AM | $157.56 | Up $0.00 | $157.73 | $157.56 | 0 |
| 10:55 AM | $157.51 | Up $0.05 | $157.51 | $157.51 | 100 |
| 10:55 AM | $157.51 | Up $0.00 | $157.51 | $157.51 | 0 |
| 10:52 AM | $157.46 | Down $ -0.13 | $157.52 | $157.46 | 400 |
| 10:52 AM | $157.46 | Up $0.00 | $157.52 | $157.46 | 0 |
| 10:52 AM | $157.46 | Up $0.00 | $157.52 | $157.46 | 0 |
| 10:51 AM | $157.59 | Down $ -0.07 | $157.59 | $157.59 | 100 |
| 10:49 AM | $157.66 | Up $0.08 | $157.69 | $157.61 | 600 |
| 10:49 AM | $157.66 | Up $0.00 | $157.69 | $157.61 | 0 |
| 10:47 AM | $157.58 | Up $0.26 | $157.58 | $157.46 | 300 |
| 10:47 AM | $157.58 | Up $0.00 | $157.58 | $157.46 | 0 |
| 10:45 AM | $157.32 | Down $ -0.08 | $157.32 | $157.32 | 200 |
| 10:45 AM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 10:43 AM | $157.40 | Down $ -0.09 | $157.40 | $157.40 | 100 |
| 10:43 AM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 10:42 AM | $157.49 | Down $ -0.04 | $157.50 | $157.49 | 200 |
| 10:40 AM | $157.53 | Down $ -0.03 | $157.56 | $157.53 | 500 |
| 10:40 AM | $157.53 | Up $0.00 | $157.56 | $157.53 | 0 |
| 10:37 AM | $157.56 | Down $0.00 | $157.60 | $157.54 | 1,200 |
| 10:37 AM | $157.56 | Up $0.00 | $157.60 | $157.54 | 0 |
| 10:37 AM | $157.56 | Up $0.00 | $157.60 | $157.54 | 0 |
| 10:36 AM | $157.56 | Down $ -0.23 | $157.76 | $157.50 | 1,200 |
| 10:33 AM | $157.80 | Up $0.00 | $157.80 | $157.80 | 100 |
| 10:33 AM | $157.80 | Up $0.00 | $157.80 | $157.80 | 0 |
| 10:33 AM | $157.80 | Up $0.00 | $157.80 | $157.80 | 0 |
| 10:30 AM | $157.79 | Down $ -0.18 | $157.81 | $157.79 | 300 |
| 10:30 AM | $157.79 | Up $0.00 | $157.81 | $157.79 | 0 |
| 10:30 AM | $157.79 | Up $0.00 | $157.81 | $157.79 | 0 |
| 10:29 AM | $157.97 | Up $0.08 | $157.97 | $157.97 | 100 |
| 10:28 AM | $157.89 | Up $0.09 | $157.89 | $157.89 | 300 |
| 10:26 AM | $157.80 | Up $0.01 | $157.80 | $157.80 | 100 |
| 10:26 AM | $157.80 | Up $0.00 | $157.80 | $157.80 | 0 |
| 10:25 AM | $157.79 | Down $ -0.11 | $157.82 | $157.79 | 200 |
| 10:23 AM | $157.90 | Down $ -0.18 | $157.90 | $157.90 | 400 |
| 10:23 AM | $157.90 | Up $0.00 | $157.90 | $157.90 | 0 |
| 10:21 AM | $158.08 | Down $ -0.02 | $158.11 | $158.07 | 600 |
| 10:21 AM | $158.08 | Up $0.00 | $158.11 | $158.07 | 0 |
| 10:20 AM | $158.10 | Up $0.01 | $158.10 | $158.09 | 300 |
| 10:19 AM | $158.09 | Up $0.02 | $158.09 | $158.01 | 200 |
| 10:17 AM | $158.07 | Up $0.09 | $158.07 | $158.07 | 300 |
| 10:17 AM | $158.07 | Up $0.00 | $158.07 | $158.07 | 0 |
| 10:14 AM | $157.98 | Down $ -0.11 | $158.00 | $157.98 | 200 |
| 10:14 AM | $157.98 | Up $0.00 | $158.00 | $157.98 | 0 |
| 10:14 AM | $157.98 | Up $0.00 | $158.00 | $157.98 | 0 |
| 10:12 AM | $158.09 | Up $0.12 | $158.09 | $158.09 | 200 |
| 10:12 AM | $158.09 | Up $0.00 | $158.09 | $158.09 | 0 |
| 10:11 AM | $157.97 | Up $0.00 | $158.09 | $157.97 | 400 |
| 10:10 AM | $157.97 | Up $0.31 | $157.97 | $157.69 | 400 |
| 10:09 AM | $157.66 | Down $ -0.01 | $157.66 | $157.56 | 200 |
| 10:08 AM | $157.67 | Up $0.09 | $157.67 | $157.56 | 400 |
| 10:07 AM | $157.58 | Down $ -0.02 | $157.59 | $157.58 | 300 |
| 10:06 AM | $157.60 | Down $ -0.09 | $157.60 | $157.60 | 100 |
| 10:05 AM | $157.69 | Up $0.22 | $157.80 | $157.48 | 900 |
| 10:04 AM | $157.47 | Up $0.17 | $157.47 | $157.41 | 200 |
| 10:03 AM | $157.30 | Down $ -0.07 | $157.30 | $157.30 | 100 |
| 10:02 AM | $157.37 | Up $0.10 | $157.37 | $157.34 | 500 |
| 10:01 AM | $157.27 | Up $0.04 | $157.27 | $157.24 | 200 |
| 10:00 AM | $157.23 | Up $0.02 | $157.23 | $157.07 | 800 |
| 09:59 AM | $157.21 | Down $ -0.18 | $157.22 | $157.21 | 400 |
| 09:56 AM | $157.39 | Down $ -0.08 | $157.39 | $157.26 | 600 |
| 09:56 AM | $157.39 | Up $0.00 | $157.39 | $157.26 | 0 |
| 09:56 AM | $157.39 | Up $0.00 | $157.39 | $157.26 | 0 |
| 09:55 AM | $157.47 | Up $0.05 | $157.47 | $157.47 | 100 |
| 09:54 AM | $157.42 | Up $0.18 | $157.42 | $157.31 | 200 |
| 09:52 AM | $157.24 | Down $ -0.09 | $157.24 | $157.24 | 100 |
| 09:52 AM | $157.24 | Up $0.00 | $157.24 | $157.24 | 0 |
| 09:51 AM | $157.33 | Down $ -0.13 | $157.46 | $157.33 | 700 |
| 09:49 AM | $157.46 | Down $ -0.18 | $157.46 | $157.46 | 100 |
| 09:49 AM | $157.46 | Up $0.00 | $157.46 | $157.46 | 0 |
| 09:48 AM | $157.64 | Up $0.05 | $157.64 | $157.53 | 300 |
| 09:47 AM | $157.59 | Up $0.10 | $157.59 | $157.59 | 200 |
| 09:46 AM | $157.49 | Up $0.05 | $157.62 | $157.48 | 800 |
| 09:45 AM | $157.44 | Up $0.25 | $157.44 | $157.38 | 300 |
| 09:44 AM | $157.19 | Up $0.09 | $157.19 | $157.18 | 400 |
| 09:43 AM | $157.10 | Down $ -0.39 | $157.38 | $157.10 | 800 |
| 09:41 AM | $157.49 | Down $ -0.03 | $157.49 | $157.49 | 100 |
| 09:41 AM | $157.49 | Up $0.00 | $157.49 | $157.49 | 0 |
| 09:40 AM | $157.52 | Up $0.09 | $157.68 | $157.32 | 1,400 |
| 09:38 AM | $157.43 | Up $0.02 | $157.43 | $157.42 | 300 |
| 09:38 AM | $157.43 | Up $0.00 | $157.43 | $157.42 | 0 |
| 09:37 AM | $157.41 | Up $0.00 | $157.41 | $157.41 | 100 |
| 09:36 AM | $157.41 | Up $0.33 | $157.41 | $157.41 | 100 |
| 09:35 AM | $157.08 | Down $ -0.29 | $157.08 | $157.08 | 100 |
| 09:34 AM | $157.37 | Down $ -0.03 | $157.37 | $157.00 | 500 |
| 09:33 AM | $157.40 | Down $ -0.01 | $157.40 | $157.40 | 200 |
| 09:30 AM | $157.41 | Up $0.37 | $157.71 | $157.41 | 3,200 |
| 09:30 AM | $157.41 | Up $0.00 | $157.71 | $157.41 | 0 |
| 09:30 AM | $157.41 | Up $0.00 | $157.71 | $157.41 | 0 |
| Previous close | $157.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/05/2025 | $159.12 | $157.81 | $159.41 | $156.51 | 325,600 |
| 29/05/2025 | $157.04 | $157.38 | $158.18 | $156.76 | 43,200 |
| 28/05/2025 | $158.43 | $160.32 | $160.54 | $158.29 | 98,100 |
| 27/05/2025 | $161.60 | $160.97 | $161.98 | $160.97 | 89,400 |
| 26/05/2025 | $160.62 | $159.08 | $161.79 | $159.08 | 39,900 |
| 23/05/2025 | $157.85 | $158.03 | $159.25 | $157.61 | 121,800 |
| 22/05/2025 | $158.45 | $157.91 | $159.13 | $157.67 | 78,100 |
| 21/05/2025 | $157.34 | $158.59 | $159.35 | $156.81 | 127,300 |
| 20/05/2025 | $158.79 | $157.32 | $158.95 | $157.13 | 58,400 |
| 16/05/2025 | $158.78 | $157.65 | $158.97 | $157.64 | 52,900 |
| 15/05/2025 | $157.40 | $157.90 | $158.21 | $157.28 | 48,100 |
| 14/05/2025 | $157.34 | $156.03 | $158.50 | $156.03 | 86,800 |
| 13/05/2025 | $158.95 | $158.75 | $159.29 | $157.99 | 64,900 |
| 12/05/2025 | $158.30 | $156.46 | $158.69 | $156.38 | 90,200 |
| 09/05/2025 | $149.71 | $149.94 | $150.69 | $149.43 | 65,400 |
| 08/05/2025 | $151.34 | $151.10 | $152.31 | $150.75 | 82,600 |
| 07/05/2025 | $148.87 | $147.75 | $149.20 | $147.45 | 100,300 |
| 06/05/2025 | $148.23 | $147.70 | $148.83 | $147.15 | 83,400 |
| 05/05/2025 | $148.71 | $148.99 | $149.62 | $148.42 | 44,400 |
| 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 |
Graphs are not available, please refer to the detailed table