Find a quote
DESCARTES SYS
149.45 Up 2.59 (1.73 %)
Delayed : 2025/09/08 04:00:09
- Previous close $146.86
- Opening $147.68
- Today High $150.05
- Today Low $147.00
- Price Bid $144.50
- Price Ask $144.50
- 52 Weeks High $177.98
- 52 Weeks Low $126.16
- Size Bid 1
- Size Ask 1
- Volume 326,842
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.45 | Up $0.01 | $149.45 | $149.45 | 112,900 |
| 03:59 PM | $149.44 | Up $0.19 | $149.44 | $149.24 | 5,000 |
| 03:58 PM | $149.25 | Up $0.08 | $149.32 | $149.20 | 3,300 |
| 03:57 PM | $149.17 | Down $ -0.09 | $149.31 | $149.17 | 2,200 |
| 03:56 PM | $149.26 | Down $ -0.20 | $149.45 | $149.26 | 2,600 |
| 03:55 PM | $149.46 | Up $0.30 | $149.46 | $149.18 | 2,800 |
| 03:54 PM | $149.16 | Down $ -0.17 | $149.34 | $149.16 | 2,900 |
| 03:53 PM | $149.33 | Up $0.05 | $149.34 | $149.29 | 800 |
| 03:52 PM | $149.28 | Down $ -0.19 | $149.40 | $149.28 | 1,500 |
| 03:51 PM | $149.47 | Up $0.09 | $149.50 | $149.43 | 800 |
| 03:50 PM | $149.38 | Up $0.04 | $149.80 | $149.36 | 3,700 |
| 03:49 PM | $149.34 | Up $0.07 | $149.35 | $149.22 | 2,000 |
| 03:48 PM | $149.27 | Down $ -0.01 | $149.32 | $149.27 | 700 |
| 03:47 PM | $149.28 | Up $0.05 | $149.28 | $149.23 | 1,600 |
| 03:46 PM | $149.23 | Down $ -0.04 | $149.23 | $149.23 | 100 |
| 03:45 PM | $149.27 | Down $ -0.07 | $149.37 | $149.25 | 1,400 |
| 03:44 PM | $149.34 | Up $0.04 | $149.34 | $149.27 | 1,800 |
| 03:43 PM | $149.30 | Down $ -0.02 | $149.31 | $149.30 | 500 |
| 03:42 PM | $149.32 | Down $ -0.13 | $149.46 | $149.32 | 1,100 |
| 03:41 PM | $149.45 | Up $0.05 | $149.45 | $149.43 | 500 |
| 03:40 PM | $149.40 | Down $ -0.04 | $149.50 | $149.40 | 1,000 |
| 03:39 PM | $149.44 | Down $ -0.07 | $149.51 | $149.44 | 300 |
| 03:38 PM | $149.51 | Up $0.04 | $149.51 | $149.47 | 1,300 |
| 03:37 PM | $149.47 | Down $ -0.04 | $149.49 | $149.44 | 1,600 |
| 03:36 PM | $149.51 | Down $ -0.03 | $149.54 | $149.51 | 400 |
| 03:35 PM | $149.54 | Up $0.04 | $149.54 | $149.48 | 700 |
| 03:34 PM | $149.50 | Up $0.03 | $149.50 | $149.48 | 400 |
| 03:33 PM | $149.47 | Down $ -0.07 | $149.52 | $149.46 | 600 |
| 03:32 PM | $149.54 | Down $ -0.08 | $149.60 | $149.54 | 200 |
| 03:31 PM | $149.62 | Down $ -0.06 | $149.66 | $149.62 | 800 |
| 03:30 PM | $149.68 | Down $ -0.06 | $149.68 | $149.68 | 300 |
| 03:29 PM | $149.74 | Down $ -0.03 | $149.74 | $149.72 | 500 |
| 03:28 PM | $149.77 | Up $0.02 | $149.77 | $149.73 | 500 |
| 03:27 PM | $149.75 | Down $ -0.03 | $149.75 | $149.74 | 200 |
| 03:26 PM | $149.78 | Down $ -0.03 | $149.82 | $149.78 | 800 |
| 03:25 PM | $149.81 | Up $0.03 | $149.81 | $149.81 | 200 |
| 03:24 PM | $149.78 | Up $0.06 | $149.79 | $149.78 | 900 |
| 03:23 PM | $149.72 | Down $ -0.02 | $149.75 | $149.72 | 300 |
| 03:22 PM | $149.74 | Up $0.05 | $149.74 | $149.72 | 700 |
| 03:21 PM | $149.69 | Up $0.07 | $149.69 | $149.63 | 600 |
| 03:20 PM | $149.62 | Up $0.01 | $149.62 | $149.62 | 200 |
| 03:19 PM | $149.61 | Down $ -0.03 | $149.66 | $149.61 | 600 |
| 03:18 PM | $149.64 | Down $ -0.02 | $149.64 | $149.60 | 900 |
| 03:17 PM | $149.66 | Down $ -0.02 | $149.70 | $149.66 | 400 |
| 03:16 PM | $149.68 | Up $0.07 | $149.68 | $149.67 | 400 |
| 03:15 PM | $149.61 | Down $ -0.10 | $149.61 | $149.61 | 300 |
| 03:14 PM | $149.71 | Up $0.07 | $149.71 | $149.67 | 700 |
| 03:13 PM | $149.64 | Up $0.02 | $149.64 | $149.62 | 200 |
| 03:11 PM | $149.62 | Up $0.03 | $149.62 | $149.62 | 400 |
| 03:11 PM | $149.62 | Up $0.00 | $149.62 | $149.62 | 0 |
| 03:10 PM | $149.59 | Down $ -0.05 | $149.59 | $149.59 | 400 |
| 03:08 PM | $149.64 | Down $ -0.02 | $149.64 | $149.64 | 500 |
| 03:08 PM | $149.64 | Up $0.00 | $149.64 | $149.64 | 0 |
| 03:07 PM | $149.66 | Down $ -0.01 | $149.70 | $149.66 | 600 |
| 03:06 PM | $149.67 | Up $0.00 | $149.67 | $149.67 | 500 |
| 03:05 PM | $149.67 | Up $0.02 | $149.68 | $149.61 | 300 |
| 03:04 PM | $149.65 | Down $ -0.10 | $149.69 | $149.65 | 800 |
| 03:03 PM | $149.75 | Down $ -0.04 | $149.84 | $149.75 | 600 |
| 03:02 PM | $149.79 | Up $0.08 | $149.79 | $149.72 | 900 |
| 03:01 PM | $149.71 | Up $0.06 | $149.71 | $149.71 | 100 |
| 03:00 PM | $149.65 | Up $0.01 | $149.65 | $149.65 | 300 |
| 02:59 PM | $149.64 | Down $ -0.04 | $149.66 | $149.64 | 300 |
| 02:58 PM | $149.68 | Up $0.12 | $149.68 | $149.57 | 900 |
| 02:57 PM | $149.56 | Up $0.04 | $149.56 | $149.51 | 600 |
| 02:55 PM | $149.52 | Up $0.07 | $149.52 | $149.52 | 400 |
| 02:55 PM | $149.52 | Up $0.00 | $149.52 | $149.52 | 0 |
| 02:54 PM | $149.45 | Up $0.00 | $149.45 | $149.45 | 100 |
| 02:53 PM | $149.45 | Down $ -0.06 | $149.51 | $149.44 | 2,000 |
| 02:52 PM | $149.51 | Down $ -0.04 | $149.51 | $149.51 | 500 |
| 02:51 PM | $149.55 | Down $ -0.11 | $149.55 | $149.55 | 100 |
| 02:50 PM | $149.66 | Down $ -0.01 | $149.71 | $149.66 | 400 |
| 02:49 PM | $149.67 | Down $ -0.01 | $149.67 | $149.67 | 400 |
| 02:48 PM | $149.68 | Up $0.05 | $149.68 | $149.67 | 300 |
| 02:47 PM | $149.63 | Up $0.07 | $149.65 | $149.63 | 400 |
| 02:46 PM | $149.56 | Down $ -0.07 | $149.62 | $149.56 | 800 |
| 02:44 PM | $149.63 | Up $0.03 | $149.68 | $149.63 | 900 |
| 02:44 PM | $149.63 | Up $0.00 | $149.68 | $149.63 | 0 |
| 02:43 PM | $149.60 | Up $0.03 | $149.60 | $149.60 | 200 |
| 02:41 PM | $149.57 | Down $ -0.06 | $149.57 | $149.57 | 500 |
| 02:41 PM | $149.57 | Up $0.00 | $149.57 | $149.57 | 0 |
| 02:40 PM | $149.63 | Up $0.11 | $149.63 | $149.58 | 400 |
| 02:39 PM | $149.52 | Down $ -0.04 | $149.56 | $149.52 | 700 |
| 02:37 PM | $149.56 | Down $ -0.02 | $149.56 | $149.53 | 1,100 |
| 02:37 PM | $149.56 | Up $0.00 | $149.56 | $149.53 | 0 |
| 02:35 PM | $149.58 | Down $ -0.04 | $149.59 | $149.58 | 700 |
| 02:35 PM | $149.58 | Up $0.00 | $149.59 | $149.58 | 0 |
| 02:34 PM | $149.62 | Down $ -0.04 | $149.62 | $149.62 | 400 |
| 02:33 PM | $149.66 | Up $0.00 | $149.66 | $149.66 | 300 |
| 02:32 PM | $149.66 | Up $0.02 | $149.66 | $149.66 | 500 |
| 02:30 PM | $149.64 | Up $0.10 | $149.64 | $149.56 | 500 |
| 02:30 PM | $149.64 | Up $0.00 | $149.64 | $149.56 | 0 |
| 02:29 PM | $149.54 | Up $0.08 | $149.54 | $149.49 | 600 |
| 02:28 PM | $149.46 | Up $0.06 | $149.46 | $149.46 | 100 |
| 02:27 PM | $149.40 | Down $ -0.03 | $149.42 | $149.34 | 700 |
| 02:26 PM | $149.43 | Up $0.00 | $149.43 | $149.43 | 300 |
| 02:25 PM | $149.43 | Down $ -0.05 | $149.43 | $149.43 | 200 |
| 02:24 PM | $149.48 | Up $0.04 | $149.48 | $149.40 | 300 |
| 02:23 PM | $149.44 | Up $0.18 | $149.44 | $149.35 | 800 |
| 02:21 PM | $149.26 | Up $0.11 | $149.28 | $149.23 | 800 |
| 02:21 PM | $149.26 | Up $0.00 | $149.28 | $149.23 | 0 |
| 02:20 PM | $149.15 | Down $ -0.06 | $149.23 | $149.15 | 600 |
| 02:19 PM | $149.21 | Up $0.07 | $149.21 | $149.19 | 600 |
| 02:18 PM | $149.14 | Up $0.10 | $149.14 | $149.14 | 200 |
| 02:17 PM | $149.04 | Down $ -0.06 | $149.10 | $149.03 | 700 |
| 02:16 PM | $149.10 | Up $0.21 | $149.10 | $149.08 | 600 |
| 02:15 PM | $148.89 | Up $0.18 | $148.89 | $148.76 | 2,300 |
| 02:14 PM | $148.71 | Up $0.25 | $148.71 | $148.55 | 500 |
| 02:13 PM | $148.46 | Down $ -0.04 | $148.47 | $148.46 | 500 |
| 02:12 PM | $148.50 | Down $ -0.04 | $148.50 | $148.50 | 500 |
| 02:11 PM | $148.54 | Down $ -0.04 | $148.54 | $148.54 | 300 |
| 02:10 PM | $148.58 | Down $ -0.04 | $148.58 | $148.58 | 100 |
| 02:09 PM | $148.62 | Up $0.07 | $148.62 | $148.62 | 500 |
| 02:08 PM | $148.55 | Up $0.14 | $148.55 | $148.46 | 900 |
| 02:07 PM | $148.41 | Down $ -0.05 | $148.44 | $148.41 | 500 |
| 02:06 PM | $148.46 | Down $ -0.14 | $148.58 | $148.46 | 700 |
| 02:05 PM | $148.60 | Up $0.01 | $148.60 | $148.60 | 100 |
| 02:04 PM | $148.59 | Down $ -0.06 | $148.59 | $148.59 | 400 |
| 02:03 PM | $148.65 | Up $0.00 | $148.65 | $148.46 | 1,300 |
| 02:01 PM | $148.65 | Down $ -0.03 | $148.65 | $148.65 | 300 |
| 02:01 PM | $148.65 | Up $0.00 | $148.65 | $148.65 | 0 |
| 02:00 PM | $148.68 | Up $0.13 | $148.68 | $148.60 | 800 |
| 01:59 PM | $148.55 | Down $ -0.08 | $148.56 | $148.55 | 400 |
| 01:58 PM | $148.63 | Up $0.21 | $148.63 | $148.49 | 1,200 |
| 01:57 PM | $148.42 | Down $ -0.14 | $148.47 | $148.42 | 600 |
| 01:56 PM | $148.56 | Down $ -0.06 | $148.56 | $148.56 | 100 |
| 01:55 PM | $148.62 | Down $ -0.06 | $148.62 | $148.62 | 300 |
| 01:54 PM | $148.68 | Up $0.08 | $148.72 | $148.62 | 800 |
| 01:53 PM | $148.60 | Up $0.04 | $148.60 | $148.59 | 400 |
| 01:51 PM | $148.56 | Up $0.02 | $148.57 | $148.50 | 700 |
| 01:51 PM | $148.56 | Up $0.00 | $148.57 | $148.50 | 0 |
| 01:49 PM | $148.54 | Down $ -0.05 | $148.54 | $148.52 | 700 |
| 01:49 PM | $148.54 | Up $0.00 | $148.54 | $148.52 | 0 |
| 01:48 PM | $148.59 | Up $0.08 | $148.59 | $148.59 | 400 |
| 01:47 PM | $148.51 | Up $0.06 | $148.51 | $148.45 | 600 |
| 01:46 PM | $148.45 | Up $0.03 | $148.45 | $148.39 | 1,000 |
| 01:45 PM | $148.42 | Up $0.08 | $148.42 | $148.28 | 1,500 |
| 01:44 PM | $148.34 | Up $0.21 | $148.34 | $148.18 | 1,100 |
| 01:43 PM | $148.13 | Up $0.11 | $148.13 | $147.89 | 1,500 |
| 01:42 PM | $148.02 | Down $ -0.21 | $148.19 | $148.02 | 1,900 |
| 01:41 PM | $148.23 | Down $ -0.17 | $148.23 | $148.23 | 100 |
| 01:40 PM | $148.40 | Down $ -0.26 | $148.41 | $148.40 | 300 |
| 01:39 PM | $148.66 | Down $ -0.08 | $148.74 | $148.66 | 600 |
| 01:37 PM | $148.74 | Up $0.03 | $148.74 | $148.74 | 100 |
| 01:37 PM | $148.74 | Up $0.00 | $148.74 | $148.74 | 0 |
| 01:36 PM | $148.71 | Up $0.10 | $148.71 | $148.64 | 1,800 |
| 01:35 PM | $148.61 | Up $0.05 | $148.62 | $148.61 | 900 |
| 01:34 PM | $148.56 | Down $ -0.08 | $148.60 | $148.56 | 400 |
| 01:33 PM | $148.64 | Down $ -0.04 | $148.64 | $148.53 | 300 |
| 01:32 PM | $148.68 | Down $ -0.22 | $148.70 | $148.65 | 500 |
| 01:31 PM | $148.90 | Down $ -0.06 | $148.93 | $148.88 | 900 |
| 01:30 PM | $148.96 | Down $ -0.05 | $148.96 | $148.96 | 100 |
| 01:29 PM | $149.01 | Down $ -0.02 | $149.01 | $149.01 | 400 |
| 01:28 PM | $149.03 | Down $ -0.34 | $149.31 | $149.03 | 1,200 |
| 01:27 PM | $149.37 | Down $ -0.01 | $149.43 | $149.36 | 2,300 |
| 01:26 PM | $149.38 | Down $ -0.02 | $149.44 | $149.20 | 1,200 |
| 01:25 PM | $149.40 | Down $ -0.21 | $149.47 | $149.40 | 700 |
| 01:24 PM | $149.61 | Down $ -0.20 | $149.76 | $149.60 | 1,700 |
| 01:23 PM | $149.81 | Up $0.01 | $149.81 | $149.81 | 300 |
| 01:22 PM | $149.80 | Down $ -0.01 | $149.80 | $149.80 | 400 |
| 01:20 PM | $149.81 | Down $ -0.04 | $149.85 | $149.81 | 600 |
| 01:20 PM | $149.81 | Up $0.00 | $149.85 | $149.81 | 0 |
| 01:19 PM | $149.85 | Down $ -0.04 | $149.86 | $149.85 | 300 |
| 01:18 PM | $149.89 | Up $0.06 | $149.89 | $149.89 | 200 |
| 01:17 PM | $149.83 | Down $ -0.03 | $149.83 | $149.83 | 100 |
| 01:16 PM | $149.86 | Up $0.03 | $149.86 | $149.86 | 300 |
| 01:15 PM | $149.83 | Down $ -0.05 | $149.83 | $149.82 | 400 |
| 01:14 PM | $149.88 | Up $0.02 | $149.88 | $149.88 | 300 |
| 01:13 PM | $149.86 | Down $ -0.04 | $149.90 | $149.86 | 300 |
| 01:12 PM | $149.90 | Up $0.01 | $149.90 | $149.86 | 200 |
| 01:11 PM | $149.89 | Up $0.04 | $149.89 | $149.89 | 300 |
| 01:10 PM | $149.85 | Up $0.10 | $149.85 | $149.79 | 1,200 |
| 01:09 PM | $149.75 | Up $0.06 | $149.75 | $149.75 | 300 |
| 01:08 PM | $149.69 | Up $0.07 | $149.69 | $149.67 | 300 |
| 01:07 PM | $149.62 | Up $0.04 | $149.63 | $149.62 | 500 |
| 01:06 PM | $149.58 | Up $0.08 | $149.58 | $149.58 | 100 |
| 01:05 PM | $149.50 | Down $ -0.13 | $149.50 | $149.49 | 600 |
| 01:04 PM | $149.63 | Up $0.06 | $149.63 | $149.61 | 300 |
| 01:02 PM | $149.57 | Down $ -0.14 | $149.62 | $149.57 | 500 |
| 01:02 PM | $149.57 | Up $0.00 | $149.62 | $149.57 | 0 |
| 01:01 PM | $149.71 | Up $0.03 | $149.71 | $149.71 | 400 |
| 01:00 PM | $149.68 | Down $ -0.04 | $149.75 | $149.68 | 800 |
| 12:59 PM | $149.72 | Up $0.10 | $149.72 | $149.67 | 300 |
| 12:57 PM | $149.62 | Up $0.02 | $149.69 | $149.62 | 800 |
| 12:57 PM | $149.62 | Up $0.00 | $149.69 | $149.62 | 0 |
| 12:54 PM | $149.60 | Up $0.01 | $149.64 | $149.60 | 500 |
| 12:54 PM | $149.60 | Up $0.00 | $149.64 | $149.60 | 0 |
| 12:54 PM | $149.60 | Up $0.00 | $149.64 | $149.60 | 0 |
| 12:53 PM | $149.59 | Up $0.08 | $149.59 | $149.54 | 600 |
| 12:52 PM | $149.51 | Up $0.07 | $149.51 | $149.51 | 100 |
| 12:51 PM | $149.44 | Down $ -0.08 | $149.44 | $149.31 | 1,700 |
| 12:50 PM | $149.52 | Down $ -0.07 | $149.58 | $149.52 | 600 |
| 12:49 PM | $149.59 | Down $ -0.16 | $149.67 | $149.59 | 400 |
| 12:47 PM | $149.75 | Down $ -0.10 | $149.75 | $149.75 | 300 |
| 12:47 PM | $149.75 | Up $0.00 | $149.75 | $149.75 | 0 |
| 12:46 PM | $149.85 | Down $ -0.06 | $149.85 | $149.84 | 500 |
| 12:45 PM | $149.91 | Up $0.05 | $149.91 | $149.90 | 600 |
| 12:44 PM | $149.86 | Up $0.02 | $149.86 | $149.86 | 200 |
| 12:43 PM | $149.84 | Up $0.01 | $149.84 | $149.73 | 600 |
| 12:42 PM | $149.83 | Up $0.24 | $149.83 | $149.67 | 800 |
| 12:41 PM | $149.59 | Down $ -0.07 | $149.59 | $149.58 | 200 |
| 12:39 PM | $149.66 | Down $ -0.05 | $149.77 | $149.61 | 800 |
| 12:39 PM | $149.66 | Up $0.00 | $149.77 | $149.61 | 0 |
| 12:38 PM | $149.71 | Up $0.16 | $149.71 | $149.57 | 900 |
| 12:37 PM | $149.55 | Down $ -0.06 | $149.55 | $149.51 | 600 |
| 12:36 PM | $149.61 | Up $0.19 | $149.61 | $149.54 | 900 |
| 12:35 PM | $149.42 | Down $ -0.02 | $149.42 | $149.41 | 1,000 |
| 12:33 PM | $149.44 | Down $ -0.52 | $149.85 | $149.43 | 2,200 |
| 12:33 PM | $149.44 | Up $0.00 | $149.85 | $149.43 | 0 |
| 12:32 PM | $149.96 | Down $ -0.01 | $149.96 | $149.96 | 300 |
| 12:30 PM | $149.97 | Up $0.00 | $150.05 | $149.97 | 1,500 |
| 12:30 PM | $149.97 | Up $0.00 | $150.05 | $149.97 | 0 |
| 12:29 PM | $149.97 | Up $0.08 | $149.97 | $149.97 | 100 |
| 12:28 PM | $149.89 | Down $ -0.03 | $149.97 | $149.89 | 800 |
| 12:26 PM | $149.92 | Up $0.24 | $149.92 | $149.73 | 1,200 |
| 12:26 PM | $149.92 | Up $0.00 | $149.92 | $149.73 | 0 |
| 12:25 PM | $149.68 | Up $0.14 | $149.75 | $149.59 | 1,500 |
| 12:23 PM | $149.54 | Up $0.05 | $149.54 | $149.51 | 700 |
| 12:23 PM | $149.54 | Up $0.00 | $149.54 | $149.51 | 0 |
| 12:22 PM | $149.49 | Up $0.05 | $149.49 | $149.44 | 600 |
| 12:20 PM | $149.44 | Up $0.01 | $149.45 | $149.44 | 500 |
| 12:20 PM | $149.44 | Up $0.00 | $149.45 | $149.44 | 0 |
| 12:18 PM | $149.43 | Down $ -0.17 | $149.51 | $149.43 | 500 |
| 12:18 PM | $149.43 | Up $0.00 | $149.51 | $149.43 | 0 |
| 12:17 PM | $149.60 | Down $ -0.03 | $149.60 | $149.60 | 100 |
| 12:15 PM | $149.63 | Up $0.29 | $149.63 | $149.35 | 1,400 |
| 12:15 PM | $149.63 | Up $0.00 | $149.63 | $149.35 | 0 |
| 12:14 PM | $149.34 | Down $ -0.10 | $149.34 | $149.34 | 100 |
| 12:13 PM | $149.44 | Down $ -0.11 | $149.54 | $149.42 | 1,000 |
| 12:12 PM | $149.55 | Down $ -0.16 | $149.61 | $149.55 | 200 |
| 12:10 PM | $149.71 | Up $0.29 | $149.71 | $149.47 | 700 |
| 12:10 PM | $149.71 | Up $0.00 | $149.71 | $149.47 | 0 |
| 12:09 PM | $149.42 | Up $0.23 | $149.42 | $149.38 | 400 |
| 12:07 PM | $149.19 | Up $0.06 | $149.19 | $149.15 | 200 |
| 12:07 PM | $149.19 | Up $0.00 | $149.19 | $149.15 | 0 |
| 12:06 PM | $149.13 | Down $ -0.08 | $149.20 | $149.13 | 500 |
| 12:05 PM | $149.21 | Up $0.18 | $149.21 | $149.04 | 1,000 |
| 12:03 PM | $149.03 | Up $0.07 | $149.04 | $149.03 | 500 |
| 12:03 PM | $149.03 | Up $0.00 | $149.04 | $149.03 | 0 |
| 12:02 PM | $148.96 | Down $ -0.07 | $149.11 | $148.96 | 600 |
| 12:01 PM | $149.03 | Up $0.09 | $149.03 | $149.01 | 400 |
| 12:00 PM | $148.94 | Up $0.26 | $148.94 | $148.76 | 900 |
| 11:59 AM | $148.68 | Up $0.06 | $148.68 | $148.67 | 400 |
| 11:58 AM | $148.62 | Down $ -0.10 | $148.62 | $148.62 | 100 |
| 11:57 AM | $148.72 | Down $ -0.18 | $148.86 | $148.72 | 200 |
| 11:56 AM | $148.90 | Up $0.04 | $148.90 | $148.77 | 1,000 |
| 11:55 AM | $148.86 | Up $0.15 | $148.86 | $148.80 | 700 |
| 11:54 AM | $148.71 | Down $ -0.06 | $148.73 | $148.71 | 200 |
| 11:52 AM | $148.77 | Down $ -0.03 | $148.77 | $148.77 | 100 |
| 11:52 AM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 11:50 AM | $148.80 | Down $ -0.08 | $148.80 | $148.80 | 100 |
| 11:50 AM | $148.80 | Up $0.00 | $148.80 | $148.80 | 0 |
| 11:49 AM | $148.88 | Up $0.16 | $148.88 | $148.87 | 600 |
| 11:48 AM | $148.72 | Down $ -0.09 | $148.72 | $148.72 | 100 |
| 11:47 AM | $148.81 | Down $ -0.09 | $148.81 | $148.81 | 100 |
| 11:46 AM | $148.90 | Down $ -0.08 | $148.90 | $148.90 | 200 |
| 11:45 AM | $148.98 | Down $ -0.01 | $148.98 | $148.98 | 100 |
| 11:44 AM | $148.99 | Down $ -0.40 | $149.23 | $148.99 | 400 |
| 11:43 AM | $149.39 | Up $0.17 | $149.39 | $149.37 | 800 |
| 11:41 AM | $149.22 | Down $ -0.22 | $149.36 | $149.22 | 1,100 |
| 11:41 AM | $149.22 | Up $0.00 | $149.36 | $149.22 | 0 |
| 11:39 AM | $149.44 | Down $ -0.15 | $149.46 | $149.44 | 200 |
| 11:39 AM | $149.44 | Up $0.00 | $149.46 | $149.44 | 0 |
| 11:37 AM | $149.59 | Up $0.10 | $149.59 | $149.55 | 300 |
| 11:37 AM | $149.59 | Up $0.00 | $149.59 | $149.55 | 0 |
| 11:35 AM | $149.49 | Up $0.03 | $149.49 | $149.49 | 200 |
| 11:35 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:32 AM | $149.46 | Down $ -0.11 | $149.46 | $149.46 | 100 |
| 11:32 AM | $149.46 | Up $0.00 | $149.46 | $149.46 | 0 |
| 11:32 AM | $149.46 | Up $0.00 | $149.46 | $149.46 | 0 |
| 11:28 AM | $149.57 | Up $0.20 | $149.57 | $149.47 | 500 |
| 11:28 AM | $149.57 | Up $0.00 | $149.57 | $149.47 | 0 |
| 11:28 AM | $149.57 | Up $0.00 | $149.57 | $149.47 | 0 |
| 11:28 AM | $149.57 | Up $0.00 | $149.57 | $149.47 | 0 |
| 11:27 AM | $149.37 | Down $ -0.07 | $149.37 | $149.37 | 100 |
| 11:26 AM | $149.44 | Down $ -0.02 | $149.44 | $149.44 | 100 |
| 11:22 AM | $149.46 | Up $0.09 | $149.46 | $149.36 | 500 |
| 11:22 AM | $149.46 | Up $0.00 | $149.46 | $149.36 | 0 |
| 11:22 AM | $149.46 | Up $0.00 | $149.46 | $149.36 | 0 |
| 11:22 AM | $149.46 | Up $0.00 | $149.46 | $149.36 | 0 |
| 11:21 AM | $149.37 | Down $ -0.07 | $149.37 | $149.37 | 100 |
| 11:20 AM | $149.44 | Up $0.14 | $149.44 | $149.41 | 200 |
| 11:19 AM | $149.30 | Down $ -0.05 | $149.30 | $149.30 | 100 |
| 11:18 AM | $149.35 | Down $ -0.23 | $149.48 | $149.35 | 300 |
| 11:16 AM | $149.58 | Up $0.09 | $149.58 | $149.58 | 200 |
| 11:16 AM | $149.58 | Up $0.00 | $149.58 | $149.58 | 0 |
| 11:14 AM | $149.49 | Up $0.22 | $149.49 | $149.49 | 100 |
| 11:14 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 11:12 AM | $149.27 | Down $ -0.16 | $149.37 | $149.27 | 300 |
| 11:12 AM | $149.27 | Up $0.00 | $149.37 | $149.27 | 0 |
| 11:11 AM | $149.43 | Up $0.08 | $149.43 | $149.43 | 100 |
| 11:10 AM | $149.35 | Up $0.01 | $149.35 | $149.34 | 200 |
| 11:08 AM | $149.34 | Up $0.05 | $149.34 | $149.34 | 100 |
| 11:08 AM | $149.34 | Up $0.00 | $149.34 | $149.34 | 0 |
| 11:07 AM | $149.29 | Down $ -0.05 | $149.29 | $149.29 | 100 |
| 11:06 AM | $149.34 | Up $0.41 | $149.34 | $149.12 | 1,000 |
| 11:05 AM | $148.93 | Up $0.02 | $149.02 | $148.91 | 600 |
| 11:04 AM | $148.91 | Up $0.01 | $148.91 | $148.83 | 1,000 |
| 11:02 AM | $148.90 | Up $0.11 | $148.90 | $148.90 | 200 |
| 11:02 AM | $148.90 | Up $0.00 | $148.90 | $148.90 | 0 |
| 11:01 AM | $148.79 | Down $ -0.29 | $148.99 | $148.79 | 1,000 |
| 11:00 AM | $149.08 | Up $0.05 | $149.08 | $149.02 | 600 |
| 10:58 AM | $149.03 | Down $ -0.09 | $149.04 | $149.03 | 200 |
| 10:58 AM | $149.03 | Up $0.00 | $149.04 | $149.03 | 0 |
| 10:57 AM | $149.13 | Down $ -0.25 | $149.25 | $149.13 | 500 |
| 10:56 AM | $149.37 | Down $ -0.11 | $149.49 | $149.37 | 600 |
| 10:55 AM | $149.48 | Down $ -0.06 | $149.49 | $149.48 | 200 |
| 10:54 AM | $149.54 | Up $0.08 | $149.54 | $149.54 | 200 |
| 10:53 AM | $149.46 | Up $0.07 | $149.46 | $149.46 | 100 |
| 10:52 AM | $149.39 | Down $ -0.12 | $149.39 | $149.39 | 100 |
| 10:51 AM | $149.51 | Up $0.00 | $149.51 | $149.49 | 900 |
| 10:50 AM | $149.51 | Down $ -0.11 | $149.51 | $149.51 | 100 |
| 10:49 AM | $149.62 | Up $0.11 | $149.62 | $149.52 | 300 |
| 10:48 AM | $149.51 | Up $0.16 | $149.51 | $149.46 | 200 |
| 10:46 AM | $149.35 | Down $ -0.05 | $149.35 | $149.35 | 200 |
| 10:46 AM | $149.35 | Up $0.00 | $149.35 | $149.35 | 0 |
| 10:45 AM | $149.40 | Up $0.07 | $149.40 | $149.39 | 400 |
| 10:43 AM | $149.33 | Down $ -0.25 | $149.50 | $149.33 | 300 |
| 10:43 AM | $149.33 | Up $0.00 | $149.50 | $149.33 | 0 |
| 10:41 AM | $149.58 | Down $ -0.09 | $149.65 | $149.58 | 200 |
| 10:41 AM | $149.58 | Up $0.00 | $149.65 | $149.58 | 0 |
| 10:40 AM | $149.67 | Up $0.19 | $149.67 | $149.57 | 300 |
| 10:39 AM | $149.48 | Down $ -0.17 | $149.56 | $149.48 | 200 |
| 10:38 AM | $149.65 | Up $0.28 | $149.65 | $149.46 | 300 |
| 10:37 AM | $149.37 | Up $0.00 | $149.38 | $149.32 | 500 |
| 10:36 AM | $149.37 | Up $0.39 | $149.37 | $149.16 | 900 |
| 10:35 AM | $148.98 | Down $ -0.26 | $149.14 | $148.97 | 500 |
| 10:34 AM | $149.24 | Down $ -0.15 | $149.24 | $149.24 | 100 |
| 10:33 AM | $149.39 | Up $0.00 | $149.39 | $149.39 | 200 |
| 10:31 AM | $149.39 | Down $ -0.23 | $149.54 | $149.39 | 300 |
| 10:31 AM | $149.39 | Up $0.00 | $149.54 | $149.39 | 0 |
| 10:30 AM | $149.62 | Up $0.24 | $149.64 | $149.34 | 1,600 |
| 10:29 AM | $149.38 | Down $ -0.04 | $149.38 | $149.38 | 100 |
| 10:28 AM | $149.42 | Down $ -0.15 | $149.47 | $149.41 | 300 |
| 10:27 AM | $149.57 | Up $0.25 | $149.58 | $149.41 | 600 |
| 10:26 AM | $149.32 | Down $ -0.09 | $149.32 | $149.32 | 100 |
| 10:23 AM | $149.41 | Down $ -0.19 | $149.56 | $149.41 | 300 |
| 10:23 AM | $149.41 | Up $0.00 | $149.56 | $149.41 | 0 |
| 10:23 AM | $149.41 | Up $0.00 | $149.56 | $149.41 | 0 |
| 10:22 AM | $149.60 | Down $ -0.17 | $149.65 | $149.60 | 400 |
| 10:21 AM | $149.77 | Down $ -0.01 | $149.77 | $149.62 | 800 |
| 10:20 AM | $149.78 | Up $0.48 | $149.78 | $149.39 | 1,800 |
| 10:19 AM | $149.30 | Up $0.10 | $149.39 | $149.24 | 2,100 |
| 10:18 AM | $149.20 | Down $ -0.03 | $149.23 | $149.20 | 900 |
| 10:17 AM | $149.23 | Up $0.03 | $149.30 | $149.10 | 700 |
| 10:15 AM | $149.20 | Down $ -0.06 | $149.41 | $149.20 | 1,000 |
| 10:15 AM | $149.20 | Up $0.00 | $149.41 | $149.20 | 0 |
| 10:14 AM | $149.26 | Down $ -0.09 | $149.26 | $149.26 | 100 |
| 10:12 AM | $149.35 | Down $ -0.01 | $149.36 | $149.35 | 200 |
| 10:12 AM | $149.35 | Up $0.00 | $149.36 | $149.35 | 0 |
| 10:11 AM | $149.36 | Down $ -0.16 | $149.57 | $149.36 | 300 |
| 10:10 AM | $149.52 | Down $ -0.18 | $149.60 | $149.32 | 1,700 |
| 10:09 AM | $149.70 | Down $ -0.04 | $149.70 | $149.70 | 100 |
| 10:08 AM | $149.74 | Up $0.01 | $149.77 | $149.74 | 200 |
| 10:07 AM | $149.73 | Down $ -0.05 | $149.76 | $149.73 | 200 |
| 10:06 AM | $149.78 | Up $0.06 | $149.78 | $149.63 | 1,200 |
| 10:05 AM | $149.72 | Up $0.17 | $149.72 | $149.59 | 800 |
| 10:03 AM | $149.55 | Up $0.06 | $149.55 | $149.55 | 100 |
| 10:03 AM | $149.55 | Up $0.00 | $149.55 | $149.55 | 0 |
| 10:02 AM | $149.49 | Up $0.18 | $149.49 | $149.39 | 300 |
| 10:01 AM | $149.31 | Up $0.18 | $149.31 | $148.96 | 700 |
| 10:00 AM | $149.13 | Down $ -0.14 | $149.18 | $149.13 | 200 |
| 09:59 AM | $149.27 | Down $ -0.27 | $149.52 | $149.18 | 800 |
| 09:58 AM | $149.54 | Up $0.29 | $149.54 | $149.33 | 1,200 |
| 09:57 AM | $149.25 | Down $ -0.08 | $149.40 | $149.25 | 800 |
| 09:56 AM | $149.33 | Up $0.35 | $149.33 | $149.01 | 900 |
| 09:55 AM | $148.98 | Down $ -0.06 | $149.19 | $148.95 | 900 |
| 09:54 AM | $149.04 | Up $0.18 | $149.05 | $148.89 | 600 |
| 09:53 AM | $148.86 | Up $0.46 | $148.86 | $148.49 | 700 |
| 09:52 AM | $148.40 | Down $ -0.21 | $148.59 | $148.40 | 500 |
| 09:51 AM | $148.61 | Down $ -0.29 | $148.72 | $148.61 | 400 |
| 09:50 AM | $148.90 | Down $ -0.10 | $148.90 | $148.90 | 100 |
| 09:49 AM | $149.00 | Up $0.31 | $149.00 | $148.78 | 300 |
| 09:48 AM | $148.69 | Down $ -0.12 | $148.69 | $148.69 | 100 |
| 09:47 AM | $148.81 | Down $ -0.06 | $149.09 | $148.81 | 800 |
| 09:46 AM | $148.87 | Down $ -0.16 | $149.13 | $148.87 | 500 |
| 09:45 AM | $149.03 | Up $0.15 | $149.03 | $148.78 | 1,200 |
| 09:44 AM | $148.88 | Up $0.10 | $148.97 | $148.77 | 500 |
| 09:43 AM | $148.78 | Up $0.47 | $148.78 | $148.41 | 600 |
| 09:42 AM | $148.31 | Up $0.08 | $148.32 | $148.28 | 500 |
| 09:41 AM | $148.23 | Up $0.09 | $148.23 | $148.22 | 200 |
| 09:40 AM | $148.14 | Up $0.04 | $148.29 | $148.14 | 400 |
| 09:39 AM | $148.10 | Up $0.11 | $148.10 | $147.88 | 700 |
| 09:38 AM | $147.99 | Up $0.50 | $148.04 | $147.42 | 1,900 |
| 09:37 AM | $147.49 | Up $0.48 | $147.49 | $147.46 | 200 |
| 09:32 AM | $147.01 | Down $ -0.62 | $147.29 | $147.01 | 300 |
| 09:32 AM | $147.01 | Up $0.00 | $147.29 | $147.01 | 0 |
| 09:32 AM | $147.01 | Up $0.00 | $147.29 | $147.01 | 0 |
| 09:32 AM | $147.01 | Up $0.00 | $147.29 | $147.01 | 0 |
| 09:32 AM | $147.01 | Up $0.00 | $147.29 | $147.01 | 0 |
| 09:31 AM | $147.63 | Up $0.63 | $147.63 | $147.63 | 300 |
| 09:30 AM | $147.00 | Up $0.14 | $147.74 | $147.00 | 2,600 |
| Previous close | $146.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $149.45 | $148.76 | $150.05 | $147.89 | 264,900 |
| 04/09/2025 | $146.86 | $145.70 | $147.08 | $145.24 | 171,700 |
| 03/09/2025 | $137.20 | $136.66 | $137.28 | $136.19 | 147,300 |
| 02/09/2025 | $135.80 | $135.86 | $136.03 | $135.06 | 204,400 |
| 29/08/2025 | $137.25 | $136.16 | $137.36 | $136.08 | 154,300 |
| 28/08/2025 | $137.54 | $136.36 | $137.64 | $136.33 | 111,700 |
| 27/08/2025 | $137.47 | $137.40 | $137.67 | $136.97 | 197,300 |
| 26/08/2025 | $135.53 | $136.88 | $137.48 | $135.37 | 505,200 |
| 25/08/2025 | $137.61 | $138.00 | $138.51 | $137.39 | 112,700 |
| 22/08/2025 | $140.22 | $139.19 | $140.35 | $138.96 | 200,500 |
| 21/08/2025 | $137.82 | $137.10 | $138.18 | $137.01 | 84,000 |
| 20/08/2025 | $136.09 | $135.91 | $137.00 | $135.54 | 92,100 |
| 19/08/2025 | $136.96 | $136.53 | $137.21 | $135.77 | 106,800 |
| 18/08/2025 | $136.21 | $136.15 | $136.48 | $135.76 | 83,900 |
| 15/08/2025 | $135.70 | $135.80 | $136.02 | $135.12 | 108,200 |
| 14/08/2025 | $135.18 | $135.75 | $136.04 | $134.81 | 108,500 |
| 13/08/2025 | $136.81 | $137.20 | $138.00 | $136.41 | 142,100 |
| 12/08/2025 | $136.98 | $136.69 | $137.77 | $135.79 | 104,200 |
| 11/08/2025 | $136.93 | $138.14 | $138.30 | $136.81 | 132,000 |
| 08/08/2025 | $139.26 | $140.29 | $140.61 | $139.21 | 86,000 |
| 07/08/2025 | $140.93 | $139.84 | $141.14 | $138.67 | 128,000 |
| 06/08/2025 | $142.59 | $147.02 | $147.17 | $141.93 | 166,600 |
| 05/08/2025 | $148.35 | $147.25 | $148.39 | $147.24 | 105,200 |
| 01/08/2025 | $144.17 | $144.90 | $145.62 | $144.03 | 98,300 |
| 31/07/2025 | $146.39 | $147.67 | $147.97 | $146.20 | 97,300 |
| 30/07/2025 | $147.69 | $146.77 | $148.20 | $146.47 | 149,400 |
| 29/07/2025 | $146.87 | $147.75 | $147.80 | $146.42 | 78,000 |
| 28/07/2025 | $146.67 | $148.11 | $148.95 | $146.67 | 141,700 |
| 25/07/2025 | $147.48 | $146.30 | $147.80 | $146.19 | 74,500 |
| 24/07/2025 | $145.18 | $143.90 | $145.37 | $143.79 | 77,200 |
Graphs are not available, please refer to the detailed table