Find a quote
DESCARTES SYS
138.40 Up 2.12 (1.53 %)
Delayed : 2025/06/24 07:32:30
- Previous close $136.28
- Opening $135.91
- Today High $138.73
- Today Low $135.75
- Price Bid $138.50
- Price Ask $138.50
- 52 Weeks High $177.98
- 52 Weeks Low $126.16
- Size Bid 1
- Size Ask 4
- Volume 160,285
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $138.40 | Up $0.00 | $138.40 | $138.40 | 34,200 |
| 03:59 PM | $138.40 | Down $ -0.18 | $138.62 | $138.40 | 3,900 |
| 03:58 PM | $138.58 | Up $0.15 | $138.60 | $138.41 | 2,800 |
| 03:57 PM | $138.43 | Up $0.09 | $138.47 | $138.33 | 2,000 |
| 03:56 PM | $138.34 | Down $ -0.04 | $138.42 | $138.32 | 2,900 |
| 03:55 PM | $138.38 | Up $0.08 | $138.38 | $138.22 | 2,100 |
| 03:54 PM | $138.30 | Down $ -0.23 | $138.46 | $138.30 | 800 |
| 03:53 PM | $138.53 | Up $0.23 | $138.53 | $138.29 | 3,500 |
| 03:52 PM | $138.30 | Up $0.03 | $138.38 | $138.30 | 600 |
| 03:51 PM | $138.27 | Down $ -0.11 | $138.27 | $138.27 | 200 |
| 03:50 PM | $138.38 | Down $ -0.02 | $138.39 | $138.17 | 4,600 |
| 03:49 PM | $138.40 | Down $ -0.01 | $138.40 | $138.40 | 200 |
| 03:48 PM | $138.41 | Down $ -0.02 | $138.47 | $138.41 | 700 |
| 03:47 PM | $138.43 | Up $0.04 | $138.43 | $138.43 | 100 |
| 03:46 PM | $138.39 | Down $ -0.11 | $138.46 | $138.39 | 500 |
| 03:45 PM | $138.50 | Down $ -0.06 | $138.50 | $138.50 | 400 |
| 03:44 PM | $138.56 | Up $0.00 | $138.56 | $138.56 | 300 |
| 03:43 PM | $138.56 | Down $ -0.08 | $138.64 | $138.56 | 600 |
| 03:42 PM | $138.64 | Down $ -0.01 | $138.64 | $138.64 | 700 |
| 03:40 PM | $138.65 | Down $ -0.05 | $138.68 | $138.65 | 400 |
| 03:40 PM | $138.65 | Up $0.00 | $138.68 | $138.65 | 0 |
| 03:38 PM | $138.70 | Up $0.02 | $138.72 | $138.69 | 1,000 |
| 03:38 PM | $138.70 | Up $0.00 | $138.72 | $138.69 | 0 |
| 03:37 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 200 |
| 03:36 PM | $138.68 | Up $0.01 | $138.69 | $138.68 | 400 |
| 03:31 PM | $138.67 | Up $0.17 | $138.67 | $138.56 | 2,000 |
| 03:31 PM | $138.67 | Up $0.00 | $138.67 | $138.56 | 0 |
| 03:31 PM | $138.67 | Up $0.00 | $138.67 | $138.56 | 0 |
| 03:31 PM | $138.67 | Up $0.00 | $138.67 | $138.56 | 0 |
| 03:31 PM | $138.67 | Up $0.00 | $138.67 | $138.56 | 0 |
| 03:30 PM | $138.50 | Up $0.01 | $138.50 | $138.49 | 200 |
| 03:29 PM | $138.49 | Down $ -0.04 | $138.52 | $138.49 | 600 |
| 03:28 PM | $138.53 | Down $ -0.02 | $138.53 | $138.53 | 100 |
| 03:27 PM | $138.55 | Up $0.02 | $138.55 | $138.55 | 100 |
| 03:26 PM | $138.54 | Down $ -0.02 | $138.54 | $138.54 | 100 |
| 03:24 PM | $138.55 | Up $0.10 | $138.56 | $138.54 | 500 |
| 03:24 PM | $138.55 | Up $0.00 | $138.56 | $138.54 | 0 |
| 03:21 PM | $138.45 | Up $0.16 | $138.45 | $138.33 | 1,600 |
| 03:21 PM | $138.45 | Up $0.00 | $138.45 | $138.33 | 0 |
| 03:21 PM | $138.45 | Up $0.00 | $138.45 | $138.33 | 0 |
| 03:20 PM | $138.29 | Down $ -0.02 | $138.29 | $138.29 | 100 |
| 03:18 PM | $138.31 | Up $0.01 | $138.31 | $138.31 | 100 |
| 03:18 PM | $138.31 | Up $0.00 | $138.31 | $138.31 | 0 |
| 03:17 PM | $138.30 | Down $ -0.08 | $138.31 | $138.30 | 300 |
| 03:15 PM | $138.38 | Up $0.06 | $138.38 | $138.38 | 200 |
| 03:15 PM | $138.38 | Up $0.00 | $138.38 | $138.38 | 0 |
| 03:13 PM | $138.32 | Up $0.06 | $138.32 | $138.32 | 600 |
| 03:13 PM | $138.32 | Up $0.00 | $138.32 | $138.32 | 0 |
| 03:11 PM | $138.25 | Down $ -0.06 | $138.27 | $138.21 | 600 |
| 03:11 PM | $138.25 | Up $0.00 | $138.27 | $138.21 | 0 |
| 03:10 PM | $138.31 | Down $ -0.10 | $138.36 | $138.31 | 1,000 |
| 03:04 PM | $138.41 | Down $ -0.01 | $138.41 | $138.41 | 100 |
| 03:04 PM | $138.41 | Up $0.00 | $138.41 | $138.41 | 0 |
| 03:04 PM | $138.41 | Up $0.00 | $138.41 | $138.41 | 0 |
| 03:04 PM | $138.41 | Up $0.00 | $138.41 | $138.41 | 0 |
| 03:04 PM | $138.41 | Up $0.00 | $138.41 | $138.41 | 0 |
| 03:04 PM | $138.41 | Up $0.00 | $138.41 | $138.41 | 0 |
| 03:03 PM | $138.42 | Up $0.05 | $138.42 | $138.40 | 700 |
| 03:01 PM | $138.37 | Up $0.07 | $138.37 | $138.32 | 500 |
| 03:01 PM | $138.37 | Up $0.00 | $138.37 | $138.32 | 0 |
| 03:00 PM | $138.30 | Up $0.14 | $138.30 | $138.20 | 2,000 |
| 02:59 PM | $138.16 | Down $ -0.07 | $138.16 | $138.16 | 200 |
| 02:54 PM | $138.23 | Up $0.08 | $138.23 | $138.20 | 500 |
| 02:54 PM | $138.23 | Up $0.00 | $138.23 | $138.20 | 0 |
| 02:54 PM | $138.23 | Up $0.00 | $138.23 | $138.20 | 0 |
| 02:54 PM | $138.23 | Up $0.00 | $138.23 | $138.20 | 0 |
| 02:54 PM | $138.23 | Up $0.00 | $138.23 | $138.20 | 0 |
| 02:53 PM | $138.15 | Up $0.17 | $138.15 | $137.98 | 1,300 |
| 02:52 PM | $137.98 | Up $0.00 | $137.98 | $137.98 | 100 |
| 02:50 PM | $137.98 | Up $0.00 | $137.98 | $137.98 | 100 |
| 02:50 PM | $137.98 | Up $0.00 | $137.98 | $137.98 | 0 |
| 02:49 PM | $137.98 | Down $ -0.02 | $137.98 | $137.98 | 100 |
| 02:48 PM | $138.00 | Down $ -0.01 | $138.00 | $138.00 | 200 |
| 02:46 PM | $138.01 | Down $ -0.02 | $138.01 | $138.01 | 100 |
| 02:46 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 02:45 PM | $138.03 | Down $ -0.06 | $138.04 | $138.03 | 300 |
| 02:44 PM | $138.10 | Up $0.00 | $138.10 | $138.10 | 100 |
| 02:40 PM | $138.09 | Up $0.09 | $138.11 | $138.09 | 300 |
| 02:40 PM | $138.09 | Up $0.00 | $138.11 | $138.09 | 0 |
| 02:40 PM | $138.09 | Up $0.00 | $138.11 | $138.09 | 0 |
| 02:40 PM | $138.09 | Up $0.00 | $138.11 | $138.09 | 0 |
| 02:39 PM | $138.00 | Down $ -0.06 | $138.10 | $138.00 | 2,100 |
| 02:38 PM | $138.06 | Up $0.02 | $138.06 | $138.03 | 600 |
| 02:37 PM | $138.04 | Down $ -0.02 | $138.07 | $138.04 | 400 |
| 02:32 PM | $138.06 | Down $ -0.07 | $138.06 | $138.06 | 100 |
| 02:32 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 02:32 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 02:32 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 02:32 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 02:31 PM | $138.13 | Up $0.10 | $138.13 | $138.10 | 500 |
| 02:29 PM | $138.03 | Down $ -0.01 | $138.03 | $138.03 | 200 |
| 02:29 PM | $138.03 | Up $0.00 | $138.03 | $138.03 | 0 |
| 02:28 PM | $138.04 | Down $ -0.03 | $138.05 | $138.04 | 300 |
| 02:26 PM | $138.07 | Up $0.00 | $138.07 | $138.07 | 100 |
| 02:26 PM | $138.07 | Up $0.00 | $138.07 | $138.07 | 0 |
| 02:24 PM | $138.07 | Down $ -0.09 | $138.15 | $138.07 | 200 |
| 02:24 PM | $138.07 | Up $0.00 | $138.15 | $138.07 | 0 |
| 02:23 PM | $138.16 | Up $0.01 | $138.16 | $138.16 | 100 |
| 02:22 PM | $138.15 | Down $ -0.02 | $138.15 | $138.15 | 200 |
| 02:21 PM | $138.17 | Down $ -0.03 | $138.17 | $138.17 | 100 |
| 02:20 PM | $138.20 | Up $0.00 | $138.20 | $138.20 | 100 |
| 02:18 PM | $138.20 | Down $ -0.12 | $138.20 | $138.20 | 200 |
| 02:18 PM | $138.20 | Up $0.00 | $138.20 | $138.20 | 0 |
| 02:15 PM | $138.32 | Down $ -0.03 | $138.32 | $138.31 | 200 |
| 02:15 PM | $138.32 | Up $0.00 | $138.32 | $138.31 | 0 |
| 02:15 PM | $138.32 | Up $0.00 | $138.32 | $138.31 | 0 |
| 02:13 PM | $138.35 | Up $0.03 | $138.35 | $138.33 | 400 |
| 02:13 PM | $138.35 | Up $0.00 | $138.35 | $138.33 | 0 |
| 02:12 PM | $138.32 | Up $0.01 | $138.32 | $138.30 | 400 |
| 02:11 PM | $138.31 | Up $0.10 | $138.31 | $138.31 | 100 |
| 02:10 PM | $138.21 | Down $ -0.05 | $138.21 | $138.21 | 200 |
| 02:08 PM | $138.27 | Up $0.00 | $138.27 | $138.27 | 200 |
| 02:08 PM | $138.27 | Up $0.00 | $138.27 | $138.27 | 0 |
| 02:05 PM | $138.27 | Up $0.01 | $138.27 | $138.27 | 100 |
| 02:05 PM | $138.27 | Up $0.00 | $138.27 | $138.27 | 0 |
| 02:05 PM | $138.27 | Up $0.00 | $138.27 | $138.27 | 0 |
| 02:03 PM | $138.25 | Up $0.03 | $138.25 | $138.25 | 100 |
| 02:03 PM | $138.25 | Up $0.00 | $138.25 | $138.25 | 0 |
| 02:02 PM | $138.22 | Up $0.08 | $138.22 | $138.14 | 500 |
| 02:00 PM | $138.14 | Down $ -0.03 | $138.14 | $138.14 | 100 |
| 02:00 PM | $138.14 | Up $0.00 | $138.14 | $138.14 | 0 |
| 01:59 PM | $138.17 | Down $ -0.12 | $138.22 | $138.17 | 300 |
| 01:56 PM | $138.29 | Up $0.15 | $138.29 | $138.26 | 400 |
| 01:56 PM | $138.29 | Up $0.00 | $138.29 | $138.26 | 0 |
| 01:56 PM | $138.29 | Up $0.00 | $138.29 | $138.26 | 0 |
| 01:54 PM | $138.14 | Down $ -0.02 | $138.14 | $138.14 | 500 |
| 01:54 PM | $138.14 | Up $0.00 | $138.14 | $138.14 | 0 |
| 01:50 PM | $138.16 | Down $ -0.12 | $138.16 | $138.16 | 100 |
| 01:50 PM | $138.16 | Up $0.00 | $138.16 | $138.16 | 0 |
| 01:50 PM | $138.16 | Up $0.00 | $138.16 | $138.16 | 0 |
| 01:50 PM | $138.16 | Up $0.00 | $138.16 | $138.16 | 0 |
| 01:45 PM | $138.28 | Up $0.10 | $138.28 | $138.19 | 500 |
| 01:45 PM | $138.28 | Up $0.00 | $138.28 | $138.19 | 0 |
| 01:45 PM | $138.28 | Up $0.00 | $138.28 | $138.19 | 0 |
| 01:45 PM | $138.28 | Up $0.00 | $138.28 | $138.19 | 0 |
| 01:45 PM | $138.28 | Up $0.00 | $138.28 | $138.19 | 0 |
| 01:42 PM | $138.18 | Up $0.07 | $138.18 | $138.18 | 100 |
| 01:42 PM | $138.18 | Up $0.00 | $138.18 | $138.18 | 0 |
| 01:42 PM | $138.18 | Up $0.00 | $138.18 | $138.18 | 0 |
| 01:40 PM | $138.11 | Down $ -0.11 | $138.20 | $138.11 | 500 |
| 01:40 PM | $138.11 | Up $0.00 | $138.20 | $138.11 | 0 |
| 01:37 PM | $138.22 | Up $0.05 | $138.22 | $138.17 | 400 |
| 01:37 PM | $138.22 | Up $0.00 | $138.22 | $138.17 | 0 |
| 01:37 PM | $138.22 | Up $0.00 | $138.22 | $138.17 | 0 |
| 01:31 PM | $138.17 | Up $0.11 | $138.17 | $138.17 | 100 |
| 01:31 PM | $138.17 | Up $0.00 | $138.17 | $138.17 | 0 |
| 01:31 PM | $138.17 | Up $0.00 | $138.17 | $138.17 | 0 |
| 01:31 PM | $138.17 | Up $0.00 | $138.17 | $138.17 | 0 |
| 01:31 PM | $138.17 | Up $0.00 | $138.17 | $138.17 | 0 |
| 01:31 PM | $138.17 | Up $0.00 | $138.17 | $138.17 | 0 |
| 01:30 PM | $138.06 | Up $0.01 | $138.06 | $138.06 | 100 |
| 01:29 PM | $138.05 | Up $0.11 | $138.05 | $138.05 | 100 |
| 01:27 PM | $137.94 | Up $0.11 | $137.94 | $137.91 | 200 |
| 01:27 PM | $137.94 | Up $0.00 | $137.94 | $137.91 | 0 |
| 01:24 PM | $137.83 | Up $0.09 | $137.83 | $137.83 | 300 |
| 01:24 PM | $137.83 | Up $0.00 | $137.83 | $137.83 | 0 |
| 01:24 PM | $137.83 | Up $0.00 | $137.83 | $137.83 | 0 |
| 01:23 PM | $137.74 | Down $ -0.03 | $137.82 | $137.74 | 800 |
| 01:22 PM | $137.77 | Down $ -0.01 | $137.77 | $137.77 | 100 |
| 01:19 PM | $137.78 | Down $ -0.03 | $137.78 | $137.78 | 200 |
| 01:19 PM | $137.78 | Up $0.00 | $137.78 | $137.78 | 0 |
| 01:19 PM | $137.78 | Up $0.00 | $137.78 | $137.78 | 0 |
| 01:17 PM | $137.81 | Up $0.00 | $137.81 | $137.81 | 200 |
| 01:17 PM | $137.81 | Up $0.00 | $137.81 | $137.81 | 0 |
| 01:14 PM | $137.81 | Up $0.06 | $137.81 | $137.81 | 100 |
| 01:14 PM | $137.81 | Up $0.00 | $137.81 | $137.81 | 0 |
| 01:14 PM | $137.81 | Up $0.00 | $137.81 | $137.81 | 0 |
| 01:10 PM | $137.75 | Up $0.17 | $137.75 | $137.75 | 100 |
| 01:10 PM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 01:10 PM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 01:10 PM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 01:09 PM | $137.58 | Down $ -0.05 | $137.58 | $137.58 | 100 |
| 01:06 PM | $137.63 | Down $ -0.12 | $137.64 | $137.63 | 200 |
| 01:06 PM | $137.63 | Up $0.00 | $137.64 | $137.63 | 0 |
| 01:06 PM | $137.63 | Up $0.00 | $137.64 | $137.63 | 0 |
| 01:05 PM | $137.75 | Up $0.11 | $137.75 | $137.75 | 100 |
| 01:04 PM | $137.64 | Up $0.07 | $137.65 | $137.64 | 400 |
| 01:01 PM | $137.57 | Up $0.12 | $137.57 | $137.48 | 600 |
| 01:01 PM | $137.57 | Up $0.00 | $137.57 | $137.48 | 0 |
| 01:01 PM | $137.57 | Up $0.00 | $137.57 | $137.48 | 0 |
| 01:00 PM | $137.45 | Down $ -0.12 | $137.45 | $137.38 | 500 |
| 12:57 PM | $137.57 | Up $0.20 | $137.57 | $137.52 | 500 |
| 12:57 PM | $137.57 | Up $0.00 | $137.57 | $137.52 | 0 |
| 12:57 PM | $137.57 | Up $0.00 | $137.57 | $137.52 | 0 |
| 12:55 PM | $137.37 | Down $ -0.13 | $137.37 | $137.37 | 100 |
| 12:55 PM | $137.37 | Up $0.00 | $137.37 | $137.37 | 0 |
| 12:53 PM | $137.50 | Up $0.10 | $137.50 | $137.36 | 700 |
| 12:53 PM | $137.50 | Up $0.00 | $137.50 | $137.36 | 0 |
| 12:52 PM | $137.40 | Down $ -0.11 | $137.40 | $137.40 | 300 |
| 12:49 PM | $137.51 | Up $0.05 | $137.51 | $137.32 | 600 |
| 12:49 PM | $137.51 | Up $0.00 | $137.51 | $137.32 | 0 |
| 12:49 PM | $137.51 | Up $0.00 | $137.51 | $137.32 | 0 |
| 12:48 PM | $137.46 | Down $ -0.14 | $137.56 | $137.46 | 200 |
| 12:47 PM | $137.60 | Down $ -0.16 | $137.68 | $137.60 | 1,200 |
| 12:43 PM | $137.76 | Up $0.14 | $137.76 | $137.64 | 300 |
| 12:43 PM | $137.76 | Up $0.00 | $137.76 | $137.64 | 0 |
| 12:43 PM | $137.76 | Up $0.00 | $137.76 | $137.64 | 0 |
| 12:43 PM | $137.76 | Up $0.00 | $137.76 | $137.64 | 0 |
| 12:42 PM | $137.62 | Up $0.20 | $137.62 | $137.47 | 300 |
| 12:40 PM | $137.42 | Up $0.09 | $137.42 | $137.29 | 1,700 |
| 12:40 PM | $137.42 | Up $0.00 | $137.42 | $137.29 | 0 |
| 12:39 PM | $137.33 | Up $0.12 | $137.33 | $137.21 | 600 |
| 12:38 PM | $137.21 | Down $ -0.02 | $137.27 | $137.19 | 900 |
| 12:37 PM | $137.23 | Up $0.16 | $137.23 | $137.17 | 1,000 |
| 12:36 PM | $137.07 | Down $ -0.16 | $137.17 | $137.07 | 1,000 |
| 12:35 PM | $137.23 | Up $0.06 | $137.25 | $137.11 | 1,100 |
| 12:34 PM | $137.17 | Down $ -0.36 | $137.17 | $137.17 | 100 |
| 12:31 PM | $137.53 | Down $ -0.03 | $137.53 | $137.45 | 700 |
| 12:31 PM | $137.53 | Up $0.00 | $137.53 | $137.45 | 0 |
| 12:31 PM | $137.53 | Up $0.00 | $137.53 | $137.45 | 0 |
| 12:28 PM | $137.56 | Down $ -0.04 | $137.56 | $137.56 | 100 |
| 12:28 PM | $137.56 | Up $0.00 | $137.56 | $137.56 | 0 |
| 12:28 PM | $137.56 | Up $0.00 | $137.56 | $137.56 | 0 |
| 12:25 PM | $137.60 | Down $ -0.16 | $137.66 | $137.60 | 500 |
| 12:25 PM | $137.60 | Up $0.00 | $137.66 | $137.60 | 0 |
| 12:25 PM | $137.60 | Up $0.00 | $137.66 | $137.60 | 0 |
| 12:22 PM | $137.76 | Down $ -0.16 | $137.81 | $137.76 | 200 |
| 12:22 PM | $137.76 | Up $0.00 | $137.81 | $137.76 | 0 |
| 12:22 PM | $137.76 | Up $0.00 | $137.81 | $137.76 | 0 |
| 12:18 PM | $137.92 | Down $ -0.05 | $137.92 | $137.92 | 100 |
| 12:18 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 12:18 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 12:18 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 12:17 PM | $137.97 | Down $ -0.03 | $137.97 | $137.97 | 100 |
| 12:16 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 100 |
| 12:15 PM | $138.00 | Up $0.02 | $138.00 | $138.00 | 100 |
| 12:13 PM | $137.98 | Up $0.13 | $137.98 | $137.94 | 400 |
| 12:13 PM | $137.98 | Up $0.00 | $137.98 | $137.94 | 0 |
| 12:04 PM | $137.85 | Down $ -0.16 | $137.85 | $137.85 | 100 |
| 12:04 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 12:04 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 12:04 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 12:04 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 12:04 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 12:04 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 12:04 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 12:04 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 11:57 AM | $138.01 | Up $0.03 | $138.01 | $137.98 | 300 |
| 11:57 AM | $138.01 | Up $0.00 | $138.01 | $137.98 | 0 |
| 11:57 AM | $138.01 | Up $0.00 | $138.01 | $137.98 | 0 |
| 11:57 AM | $138.01 | Up $0.00 | $138.01 | $137.98 | 0 |
| 11:57 AM | $138.01 | Up $0.00 | $138.01 | $137.98 | 0 |
| 11:57 AM | $138.01 | Up $0.00 | $138.01 | $137.98 | 0 |
| 11:57 AM | $138.01 | Up $0.00 | $138.01 | $137.98 | 0 |
| 11:56 AM | $137.98 | Up $0.21 | $137.98 | $137.98 | 100 |
| 11:47 AM | $137.77 | Down $ -0.03 | $137.80 | $137.77 | 200 |
| 11:47 AM | $137.77 | Up $0.00 | $137.80 | $137.77 | 0 |
| 11:47 AM | $137.77 | Up $0.00 | $137.80 | $137.77 | 0 |
| 11:47 AM | $137.77 | Up $0.00 | $137.80 | $137.77 | 0 |
| 11:47 AM | $137.77 | Up $0.00 | $137.80 | $137.77 | 0 |
| 11:47 AM | $137.77 | Up $0.00 | $137.80 | $137.77 | 0 |
| 11:47 AM | $137.77 | Up $0.00 | $137.80 | $137.77 | 0 |
| 11:47 AM | $137.77 | Up $0.00 | $137.80 | $137.77 | 0 |
| 11:47 AM | $137.77 | Up $0.00 | $137.80 | $137.77 | 0 |
| 11:45 AM | $137.80 | Down $ -0.04 | $137.80 | $137.80 | 100 |
| 11:45 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 11:43 AM | $137.84 | Down $ -0.12 | $137.84 | $137.83 | 200 |
| 11:43 AM | $137.84 | Up $0.00 | $137.84 | $137.83 | 0 |
| 11:42 AM | $137.96 | Up $0.29 | $137.96 | $137.72 | 1,200 |
| 11:41 AM | $137.67 | Down $ -0.05 | $137.67 | $137.66 | 200 |
| 11:39 AM | $137.72 | Up $0.00 | $137.72 | $137.72 | 100 |
| 11:39 AM | $137.72 | Up $0.00 | $137.72 | $137.72 | 0 |
| 11:36 AM | $137.72 | Up $0.05 | $137.72 | $137.68 | 500 |
| 11:36 AM | $137.72 | Up $0.00 | $137.72 | $137.68 | 0 |
| 11:36 AM | $137.72 | Up $0.00 | $137.72 | $137.68 | 0 |
| 11:30 AM | $137.67 | Up $0.02 | $137.67 | $137.67 | 100 |
| 11:30 AM | $137.67 | Up $0.00 | $137.67 | $137.67 | 0 |
| 11:30 AM | $137.67 | Up $0.00 | $137.67 | $137.67 | 0 |
| 11:30 AM | $137.67 | Up $0.00 | $137.67 | $137.67 | 0 |
| 11:30 AM | $137.67 | Up $0.00 | $137.67 | $137.67 | 0 |
| 11:30 AM | $137.67 | Up $0.00 | $137.67 | $137.67 | 0 |
| 11:29 AM | $137.65 | Down $ -0.01 | $137.65 | $137.65 | 100 |
| 11:26 AM | $137.66 | Down $ -0.18 | $137.66 | $137.50 | 600 |
| 11:26 AM | $137.66 | Up $0.00 | $137.66 | $137.50 | 0 |
| 11:26 AM | $137.66 | Up $0.00 | $137.66 | $137.50 | 0 |
| 11:23 AM | $137.84 | Down $ -0.03 | $137.84 | $137.84 | 100 |
| 11:23 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 11:23 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 11:22 AM | $137.87 | Down $ -0.09 | $137.87 | $137.87 | 100 |
| 11:17 AM | $137.96 | Down $ -0.01 | $137.96 | $137.96 | 100 |
| 11:17 AM | $137.96 | Up $0.00 | $137.96 | $137.96 | 0 |
| 11:17 AM | $137.96 | Up $0.00 | $137.96 | $137.96 | 0 |
| 11:17 AM | $137.96 | Up $0.00 | $137.96 | $137.96 | 0 |
| 11:17 AM | $137.96 | Up $0.00 | $137.96 | $137.96 | 0 |
| 11:03 AM | $137.97 | Up $0.05 | $138.06 | $137.97 | 200 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 11:03 AM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 10:58 AM | $137.92 | Up $0.09 | $137.93 | $137.91 | 400 |
| 10:58 AM | $137.92 | Up $0.00 | $137.93 | $137.91 | 0 |
| 10:58 AM | $137.92 | Up $0.00 | $137.93 | $137.91 | 0 |
| 10:58 AM | $137.92 | Up $0.00 | $137.93 | $137.91 | 0 |
| 10:58 AM | $137.92 | Up $0.00 | $137.93 | $137.91 | 0 |
| 10:56 AM | $137.83 | Down $ -0.09 | $137.83 | $137.83 | 200 |
| 10:56 AM | $137.83 | Up $0.00 | $137.83 | $137.83 | 0 |
| 10:54 AM | $137.91 | Up $0.01 | $137.91 | $137.91 | 100 |
| 10:54 AM | $137.91 | Up $0.00 | $137.91 | $137.91 | 0 |
| 10:53 AM | $137.90 | Up $0.15 | $137.90 | $137.90 | 100 |
| 10:39 AM | $137.75 | Down $ -0.10 | $137.76 | $137.75 | 200 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:39 AM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 10:37 AM | $137.86 | Down $ -0.12 | $137.86 | $137.86 | 100 |
| 10:37 AM | $137.86 | Up $0.00 | $137.86 | $137.86 | 0 |
| 10:36 AM | $137.97 | Up $0.06 | $137.97 | $137.97 | 100 |
| 10:33 AM | $137.91 | Up $0.03 | $137.91 | $137.90 | 200 |
| 10:33 AM | $137.91 | Up $0.00 | $137.91 | $137.90 | 0 |
| 10:33 AM | $137.91 | Up $0.00 | $137.91 | $137.90 | 0 |
| 10:32 AM | $137.88 | Up $0.05 | $137.88 | $137.88 | 200 |
| 10:31 AM | $137.83 | Up $0.02 | $137.83 | $137.83 | 100 |
| 10:30 AM | $137.81 | Up $0.07 | $137.81 | $137.80 | 200 |
| 10:28 AM | $137.74 | Up $0.06 | $137.74 | $137.72 | 200 |
| 10:28 AM | $137.74 | Up $0.00 | $137.74 | $137.72 | 0 |
| 10:27 AM | $137.68 | Down $ -0.12 | $137.68 | $137.68 | 100 |
| 10:18 AM | $137.80 | Up $0.07 | $137.80 | $137.80 | 200 |
| 10:18 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 10:18 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 10:18 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 10:18 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 10:18 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 10:18 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 10:18 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 10:18 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 10:17 AM | $137.73 | Down $ -0.09 | $137.73 | $137.73 | 100 |
| 10:13 AM | $137.83 | Up $0.34 | $137.83 | $137.83 | 200 |
| 10:13 AM | $137.83 | Up $0.00 | $137.83 | $137.83 | 0 |
| 10:13 AM | $137.83 | Up $0.00 | $137.83 | $137.83 | 0 |
| 10:13 AM | $137.83 | Up $0.00 | $137.83 | $137.83 | 0 |
| 10:11 AM | $137.48 | Up $0.08 | $137.48 | $137.48 | 200 |
| 10:11 AM | $137.48 | Up $0.00 | $137.48 | $137.48 | 0 |
| 10:07 AM | $137.40 | Down $ -0.20 | $137.57 | $137.40 | 1,100 |
| 10:07 AM | $137.40 | Up $0.00 | $137.57 | $137.40 | 0 |
| 10:07 AM | $137.40 | Up $0.00 | $137.57 | $137.40 | 0 |
| 10:07 AM | $137.40 | Up $0.00 | $137.57 | $137.40 | 0 |
| 10:05 AM | $137.60 | Up $0.11 | $137.60 | $137.58 | 200 |
| 10:05 AM | $137.60 | Up $0.00 | $137.60 | $137.58 | 0 |
| 10:04 AM | $137.49 | Up $0.00 | $137.49 | $137.49 | 100 |
| 10:03 AM | $137.49 | Up $0.17 | $137.49 | $137.40 | 300 |
| 10:01 AM | $137.32 | Down $ -0.22 | $137.41 | $137.32 | 200 |
| 10:01 AM | $137.32 | Up $0.00 | $137.41 | $137.32 | 0 |
| 10:00 AM | $137.54 | Up $0.14 | $137.54 | $137.54 | 100 |
| 09:59 AM | $137.40 | Up $0.01 | $137.40 | $137.40 | 100 |
| 09:57 AM | $137.39 | Down $ -0.02 | $137.39 | $137.39 | 200 |
| 09:57 AM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 09:54 AM | $137.41 | Down $ -0.05 | $137.42 | $137.41 | 300 |
| 09:54 AM | $137.41 | Up $0.00 | $137.42 | $137.41 | 0 |
| 09:54 AM | $137.41 | Up $0.00 | $137.42 | $137.41 | 0 |
| 09:53 AM | $137.46 | Down $ -0.16 | $137.53 | $137.46 | 300 |
| 09:52 AM | $137.62 | Up $0.11 | $137.62 | $137.60 | 200 |
| 09:50 AM | $137.51 | Down $ -0.10 | $137.51 | $137.51 | 100 |
| 09:50 AM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 09:49 AM | $137.61 | Up $0.03 | $137.61 | $137.61 | 100 |
| 09:48 AM | $137.58 | Up $0.10 | $137.58 | $137.58 | 100 |
| 09:47 AM | $137.48 | Up $0.23 | $137.48 | $137.38 | 800 |
| 09:45 AM | $137.25 | Down $ -0.19 | $137.44 | $137.25 | 500 |
| 09:45 AM | $137.25 | Up $0.00 | $137.44 | $137.25 | 0 |
| 09:44 AM | $137.44 | Up $0.08 | $137.44 | $137.26 | 200 |
| 09:43 AM | $137.36 | Up $0.95 | $137.46 | $137.25 | 1,200 |
| 09:37 AM | $136.41 | Up $0.01 | $136.41 | $136.41 | 200 |
| 09:37 AM | $136.41 | Up $0.00 | $136.41 | $136.41 | 0 |
| 09:37 AM | $136.41 | Up $0.00 | $136.41 | $136.41 | 0 |
| 09:37 AM | $136.41 | Up $0.00 | $136.41 | $136.41 | 0 |
| 09:37 AM | $136.41 | Up $0.00 | $136.41 | $136.41 | 0 |
| 09:37 AM | $136.41 | Up $0.00 | $136.41 | $136.41 | 0 |
| 09:36 AM | $136.40 | Up $0.40 | $136.40 | $136.40 | 100 |
| 09:35 AM | $136.00 | Up $0.24 | $136.24 | $136.00 | 900 |
| 09:33 AM | $135.76 | Down $ -0.23 | $135.76 | $135.75 | 200 |
| 09:33 AM | $135.76 | Up $0.00 | $135.76 | $135.75 | 0 |
| 09:30 AM | $135.99 | Down $ -0.29 | $135.99 | $135.80 | 200 |
| 09:30 AM | $135.99 | Up $0.00 | $135.99 | $135.80 | 0 |
| 09:30 AM | $135.99 | Up $0.00 | $135.99 | $135.80 | 0 |
| Previous close | $136.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/06/2025 | $138.40 | $137.85 | $138.73 | $137.07 | 133,400 |
| 20/06/2025 | $136.28 | $137.92 | $137.97 | $135.95 | 398,100 |
| 19/06/2025 | $137.00 | $135.92 | $137.25 | $135.84 | 53,100 |
| 18/06/2025 | $135.61 | $134.77 | $135.77 | $134.57 | 133,000 |
| 17/06/2025 | $134.50 | $133.51 | $134.51 | $133.09 | 113,600 |
| 16/06/2025 | $133.05 | $134.62 | $134.82 | $132.91 | 124,000 |
| 13/06/2025 | $134.80 | $136.19 | $136.26 | $133.10 | 159,800 |
| 12/06/2025 | $137.07 | $136.66 | $137.30 | $136.42 | 115,300 |
| 11/06/2025 | $134.91 | $135.87 | $136.05 | $134.26 | 142,000 |
| 10/06/2025 | $136.99 | $136.07 | $137.27 | $135.32 | 96,200 |
| 09/06/2025 | $137.57 | $137.20 | $138.23 | $137.20 | 117,200 |
| 06/06/2025 | $140.10 | $138.40 | $140.39 | $138.26 | 166,700 |
| 05/06/2025 | $138.95 | $143.88 | $144.83 | $138.33 | 328,800 |
| 04/06/2025 | $158.09 | $157.61 | $158.33 | $157.26 | 119,300 |
| 03/06/2025 | $157.85 | $157.31 | $157.96 | $156.90 | 57,800 |
| 02/06/2025 | $156.64 | $156.26 | $156.92 | $155.81 | 48,100 |
| 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 | $157.25 | $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 |
Graphs are not available, please refer to the detailed table