Find a quote
DESCARTES SYS
101.68 Up 0.59 (0.58 %)
Delayed : 2026/07/09 17:40:00
- Previous close $101.09
- Opening $100.55
- Today High $102.21
- Today Low $99.57
- Price Bid $99.51
- Price Ask $99.51
- 52 Weeks High $150.74
- 52 Weeks Low $85.26
- Size Bid 3
- Size Ask 1
- Volume 223,694
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.68 | Up $0.03 | $101.68 | $101.68 | 67,000 |
| 03:59 PM | $101.65 | Down $ -0.01 | $101.73 | $101.62 | 5,600 |
| 03:58 PM | $101.66 | Down $ -0.03 | $101.66 | $101.65 | 500 |
| 03:57 PM | $101.69 | Down $ -0.02 | $101.77 | $101.69 | 1,500 |
| 03:56 PM | $101.71 | Up $0.12 | $101.73 | $101.60 | 1,200 |
| 03:55 PM | $101.59 | Down $ -0.07 | $101.72 | $101.58 | 3,800 |
| 03:54 PM | $101.66 | Up $0.11 | $101.68 | $101.55 | 1,700 |
| 03:53 PM | $101.55 | Down $ -0.12 | $101.65 | $101.55 | 300 |
| 03:52 PM | $101.67 | Up $0.02 | $101.67 | $101.67 | 100 |
| 03:51 PM | $101.65 | Down $ -0.08 | $101.65 | $101.65 | 200 |
| 03:50 PM | $101.73 | Down $ -0.19 | $101.93 | $101.73 | 1,800 |
| 03:49 PM | $101.92 | Up $0.04 | $101.92 | $101.92 | 100 |
| 03:48 PM | $101.88 | Down $ -0.04 | $101.94 | $101.88 | 400 |
| 03:47 PM | $101.92 | Up $0.03 | $101.92 | $101.91 | 300 |
| 03:46 PM | $101.89 | Down $ -0.01 | $101.91 | $101.89 | 500 |
| 03:45 PM | $101.90 | Down $ -0.03 | $101.97 | $101.84 | 1,300 |
| 03:44 PM | $101.93 | Up $0.00 | $101.93 | $101.93 | 300 |
| 03:43 PM | $101.93 | Down $ -0.01 | $101.93 | $101.92 | 600 |
| 03:42 PM | $101.94 | Up $0.05 | $101.94 | $101.94 | 100 |
| 03:41 PM | $101.90 | Down $ -0.03 | $101.90 | $101.90 | 100 |
| 03:40 PM | $101.92 | Up $0.01 | $101.92 | $101.87 | 500 |
| 03:39 PM | $101.91 | Up $0.03 | $101.91 | $101.90 | 200 |
| 03:38 PM | $101.88 | Down $ -0.01 | $101.89 | $101.81 | 1,300 |
| 03:36 PM | $101.89 | Up $0.03 | $101.89 | $101.87 | 500 |
| 03:36 PM | $101.89 | Up $0.00 | $101.89 | $101.87 | 0 |
| 03:35 PM | $101.86 | Up $0.12 | $101.86 | $101.75 | 800 |
| 03:33 PM | $101.74 | Up $0.03 | $101.75 | $101.74 | 500 |
| 03:33 PM | $101.74 | Up $0.00 | $101.75 | $101.74 | 0 |
| 03:32 PM | $101.71 | Down $ -0.11 | $101.74 | $101.70 | 1,100 |
| 03:31 PM | $101.82 | Up $0.09 | $101.82 | $101.76 | 300 |
| 03:30 PM | $101.73 | Up $0.05 | $101.73 | $101.73 | 200 |
| 03:29 PM | $101.68 | Down $ -0.02 | $101.73 | $101.68 | 300 |
| 03:26 PM | $101.71 | Up $0.02 | $101.71 | $101.69 | 700 |
| 03:26 PM | $101.71 | Up $0.00 | $101.71 | $101.69 | 0 |
| 03:26 PM | $101.71 | Up $0.00 | $101.71 | $101.69 | 0 |
| 03:24 PM | $101.69 | Up $0.02 | $101.69 | $101.69 | 100 |
| 03:24 PM | $101.69 | Up $0.00 | $101.69 | $101.69 | 0 |
| 03:23 PM | $101.67 | Down $ -0.08 | $101.67 | $101.64 | 1,300 |
| 03:22 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 100 |
| 03:21 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 200 |
| 03:19 PM | $101.75 | Up $0.03 | $101.75 | $101.75 | 200 |
| 03:19 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 03:18 PM | $101.72 | Up $0.00 | $101.72 | $101.72 | 100 |
| 03:17 PM | $101.72 | Up $0.12 | $101.72 | $101.72 | 100 |
| 03:15 PM | $101.60 | Up $0.03 | $101.60 | $101.59 | 400 |
| 03:15 PM | $101.60 | Up $0.00 | $101.60 | $101.59 | 0 |
| 03:13 PM | $101.57 | Up $0.00 | $101.57 | $101.57 | 100 |
| 03:13 PM | $101.57 | Up $0.00 | $101.57 | $101.57 | 0 |
| 03:12 PM | $101.57 | Up $0.03 | $101.57 | $101.57 | 200 |
| 03:11 PM | $101.54 | Up $0.05 | $101.54 | $101.50 | 500 |
| 03:10 PM | $101.49 | Up $0.05 | $101.49 | $101.49 | 100 |
| 03:09 PM | $101.44 | Up $0.00 | $101.44 | $101.44 | 200 |
| 03:08 PM | $101.43 | Up $0.02 | $101.43 | $101.43 | 100 |
| 03:06 PM | $101.41 | Down $ -0.06 | $101.43 | $101.41 | 200 |
| 03:06 PM | $101.41 | Up $0.00 | $101.43 | $101.41 | 0 |
| 03:05 PM | $101.47 | Down $ -0.09 | $101.52 | $101.45 | 700 |
| 03:04 PM | $101.56 | Up $0.01 | $101.56 | $101.56 | 300 |
| 03:03 PM | $101.55 | Up $0.08 | $101.55 | $101.51 | 600 |
| 03:02 PM | $101.47 | Down $ -0.10 | $101.47 | $101.47 | 100 |
| 03:01 PM | $101.57 | Up $0.06 | $101.57 | $101.57 | 200 |
| 02:59 PM | $101.51 | Down $ -0.05 | $101.57 | $101.51 | 200 |
| 02:59 PM | $101.51 | Up $0.00 | $101.57 | $101.51 | 0 |
| 02:58 PM | $101.56 | Up $0.08 | $101.56 | $101.53 | 200 |
| 02:56 PM | $101.48 | Down $ -0.15 | $101.54 | $101.48 | 200 |
| 02:56 PM | $101.48 | Up $0.00 | $101.54 | $101.48 | 0 |
| 02:54 PM | $101.63 | Up $0.11 | $101.63 | $101.63 | 100 |
| 02:54 PM | $101.63 | Up $0.00 | $101.63 | $101.63 | 0 |
| 02:53 PM | $101.52 | Down $ -0.04 | $101.52 | $101.52 | 100 |
| 02:52 PM | $101.56 | Down $ -0.16 | $101.63 | $101.56 | 300 |
| 02:51 PM | $101.72 | Up $0.08 | $101.72 | $101.72 | 100 |
| 02:50 PM | $101.64 | Down $ -0.11 | $101.64 | $101.64 | 100 |
| 02:49 PM | $101.76 | Up $0.01 | $101.76 | $101.76 | 100 |
| 02:46 PM | $101.75 | Down $ -0.08 | $101.75 | $101.74 | 900 |
| 02:46 PM | $101.75 | Up $0.00 | $101.75 | $101.74 | 0 |
| 02:46 PM | $101.75 | Up $0.00 | $101.75 | $101.74 | 0 |
| 02:44 PM | $101.83 | Up $0.02 | $101.83 | $101.81 | 500 |
| 02:44 PM | $101.83 | Up $0.00 | $101.83 | $101.81 | 0 |
| 02:42 PM | $101.81 | Up $0.08 | $101.81 | $101.81 | 100 |
| 02:42 PM | $101.81 | Up $0.00 | $101.81 | $101.81 | 0 |
| 02:39 PM | $101.74 | Down $ -0.13 | $101.77 | $101.73 | 300 |
| 02:39 PM | $101.74 | Up $0.00 | $101.77 | $101.73 | 0 |
| 02:39 PM | $101.74 | Up $0.00 | $101.77 | $101.73 | 0 |
| 02:37 PM | $101.86 | Down $ -0.10 | $101.91 | $101.86 | 300 |
| 02:37 PM | $101.86 | Up $0.00 | $101.91 | $101.86 | 0 |
| 02:35 PM | $101.96 | Up $0.13 | $101.96 | $101.96 | 200 |
| 02:35 PM | $101.96 | Up $0.00 | $101.96 | $101.96 | 0 |
| 02:34 PM | $101.83 | Up $0.11 | $101.83 | $101.74 | 900 |
| 02:32 PM | $101.72 | Down $ -0.02 | $101.72 | $101.69 | 600 |
| 02:32 PM | $101.72 | Up $0.00 | $101.72 | $101.69 | 0 |
| 02:30 PM | $101.74 | Up $0.06 | $101.74 | $101.72 | 400 |
| 02:30 PM | $101.74 | Up $0.00 | $101.74 | $101.72 | 0 |
| 02:29 PM | $101.68 | Up $0.04 | $101.70 | $101.64 | 1,300 |
| 02:28 PM | $101.64 | Up $0.03 | $101.64 | $101.64 | 100 |
| 02:24 PM | $101.61 | Down $ -0.12 | $101.67 | $101.61 | 900 |
| 02:24 PM | $101.61 | Up $0.00 | $101.67 | $101.61 | 0 |
| 02:24 PM | $101.61 | Up $0.00 | $101.67 | $101.61 | 0 |
| 02:24 PM | $101.61 | Up $0.00 | $101.67 | $101.61 | 0 |
| 02:23 PM | $101.73 | Up $0.11 | $101.77 | $101.67 | 900 |
| 02:18 PM | $101.62 | Down $ -0.09 | $101.69 | $101.62 | 400 |
| 02:18 PM | $101.62 | Up $0.00 | $101.69 | $101.62 | 0 |
| 02:18 PM | $101.62 | Up $0.00 | $101.69 | $101.62 | 0 |
| 02:18 PM | $101.62 | Up $0.00 | $101.69 | $101.62 | 0 |
| 02:18 PM | $101.62 | Up $0.00 | $101.69 | $101.62 | 0 |
| 02:17 PM | $101.71 | Down $ -0.08 | $101.74 | $101.71 | 200 |
| 02:16 PM | $101.79 | Down $ -0.14 | $101.85 | $101.79 | 500 |
| 02:13 PM | $101.93 | Up $0.17 | $101.94 | $101.81 | 900 |
| 02:13 PM | $101.93 | Up $0.00 | $101.94 | $101.81 | 0 |
| 02:13 PM | $101.93 | Up $0.00 | $101.94 | $101.81 | 0 |
| 02:11 PM | $101.76 | Down $ -0.06 | $101.76 | $101.76 | 100 |
| 02:11 PM | $101.76 | Up $0.00 | $101.76 | $101.76 | 0 |
| 02:09 PM | $101.82 | Down $ -0.05 | $101.86 | $101.82 | 300 |
| 02:09 PM | $101.82 | Up $0.00 | $101.86 | $101.82 | 0 |
| 02:07 PM | $101.87 | Down $ -0.14 | $101.97 | $101.87 | 1,700 |
| 02:07 PM | $101.87 | Up $0.00 | $101.97 | $101.87 | 0 |
| 02:05 PM | $102.01 | Up $0.02 | $102.01 | $102.01 | 200 |
| 02:05 PM | $102.01 | Up $0.00 | $102.01 | $102.01 | 0 |
| 02:04 PM | $102.00 | Down $0.00 | $102.00 | $102.00 | 100 |
| 01:58 PM | $102.00 | Down $ -0.11 | $102.03 | $102.00 | 500 |
| 01:58 PM | $102.00 | Up $0.00 | $102.03 | $102.00 | 0 |
| 01:58 PM | $102.00 | Up $0.00 | $102.03 | $102.00 | 0 |
| 01:58 PM | $102.00 | Up $0.00 | $102.03 | $102.00 | 0 |
| 01:58 PM | $102.00 | Up $0.00 | $102.03 | $102.00 | 0 |
| 01:58 PM | $102.00 | Up $0.00 | $102.03 | $102.00 | 0 |
| 01:55 PM | $102.11 | Up $0.07 | $102.12 | $102.08 | 700 |
| 01:55 PM | $102.11 | Up $0.00 | $102.12 | $102.08 | 0 |
| 01:55 PM | $102.11 | Up $0.00 | $102.12 | $102.08 | 0 |
| 01:52 PM | $102.04 | Up $0.05 | $102.07 | $102.04 | 400 |
| 01:52 PM | $102.04 | Up $0.00 | $102.07 | $102.04 | 0 |
| 01:52 PM | $102.04 | Up $0.00 | $102.07 | $102.04 | 0 |
| 01:50 PM | $101.99 | Down $ -0.04 | $101.99 | $101.99 | 100 |
| 01:50 PM | $101.99 | Up $0.00 | $101.99 | $101.99 | 0 |
| 01:48 PM | $102.03 | Down $ -0.10 | $102.08 | $102.03 | 1,100 |
| 01:48 PM | $102.03 | Up $0.00 | $102.08 | $102.03 | 0 |
| 01:46 PM | $102.13 | Up $0.02 | $102.13 | $102.13 | 100 |
| 01:46 PM | $102.13 | Up $0.00 | $102.13 | $102.13 | 0 |
| 01:45 PM | $102.11 | Up $0.14 | $102.11 | $102.07 | 500 |
| 01:44 PM | $101.97 | Up $0.08 | $101.97 | $101.96 | 400 |
| 01:41 PM | $101.89 | Up $0.17 | $101.93 | $101.76 | 1,500 |
| 01:41 PM | $101.89 | Up $0.00 | $101.93 | $101.76 | 0 |
| 01:41 PM | $101.89 | Up $0.00 | $101.93 | $101.76 | 0 |
| 01:40 PM | $101.72 | Down $ -0.09 | $101.75 | $101.72 | 300 |
| 01:32 PM | $101.81 | Down $ -0.14 | $101.86 | $101.81 | 1,700 |
| 01:32 PM | $101.81 | Up $0.00 | $101.86 | $101.81 | 0 |
| 01:32 PM | $101.81 | Up $0.00 | $101.86 | $101.81 | 0 |
| 01:32 PM | $101.81 | Up $0.00 | $101.86 | $101.81 | 0 |
| 01:32 PM | $101.81 | Up $0.00 | $101.86 | $101.81 | 0 |
| 01:32 PM | $101.81 | Up $0.00 | $101.86 | $101.81 | 0 |
| 01:32 PM | $101.81 | Up $0.00 | $101.86 | $101.81 | 0 |
| 01:32 PM | $101.81 | Up $0.00 | $101.86 | $101.81 | 0 |
| 01:28 PM | $101.95 | Up $0.00 | $101.95 | $101.95 | 100 |
| 01:28 PM | $101.95 | Up $0.00 | $101.95 | $101.95 | 0 |
| 01:28 PM | $101.95 | Up $0.00 | $101.95 | $101.95 | 0 |
| 01:28 PM | $101.95 | Up $0.00 | $101.95 | $101.95 | 0 |
| 01:27 PM | $101.95 | Up $0.17 | $101.95 | $101.86 | 1,000 |
| 01:19 PM | $101.78 | Down $0.00 | $101.78 | $101.78 | 100 |
| 01:19 PM | $101.78 | Up $0.00 | $101.78 | $101.78 | 0 |
| 01:19 PM | $101.78 | Up $0.00 | $101.78 | $101.78 | 0 |
| 01:19 PM | $101.78 | Up $0.00 | $101.78 | $101.78 | 0 |
| 01:19 PM | $101.78 | Up $0.00 | $101.78 | $101.78 | 0 |
| 01:19 PM | $101.78 | Up $0.00 | $101.78 | $101.78 | 0 |
| 01:19 PM | $101.78 | Up $0.00 | $101.78 | $101.78 | 0 |
| 01:19 PM | $101.78 | Up $0.00 | $101.78 | $101.78 | 0 |
| 01:10 PM | $101.78 | Down $ -0.07 | $101.81 | $101.78 | 600 |
| 01:10 PM | $101.78 | Up $0.00 | $101.81 | $101.78 | 0 |
| 01:10 PM | $101.78 | Up $0.00 | $101.81 | $101.78 | 0 |
| 01:10 PM | $101.78 | Up $0.00 | $101.81 | $101.78 | 0 |
| 01:10 PM | $101.78 | Up $0.00 | $101.81 | $101.78 | 0 |
| 01:10 PM | $101.78 | Up $0.00 | $101.81 | $101.78 | 0 |
| 01:10 PM | $101.78 | Up $0.00 | $101.81 | $101.78 | 0 |
| 01:10 PM | $101.78 | Up $0.00 | $101.81 | $101.78 | 0 |
| 01:10 PM | $101.78 | Up $0.00 | $101.81 | $101.78 | 0 |
| 01:06 PM | $101.85 | Down $ -0.03 | $101.85 | $101.82 | 400 |
| 01:06 PM | $101.85 | Up $0.00 | $101.85 | $101.82 | 0 |
| 01:06 PM | $101.85 | Up $0.00 | $101.85 | $101.82 | 0 |
| 01:06 PM | $101.85 | Up $0.00 | $101.85 | $101.82 | 0 |
| 01:03 PM | $101.88 | Down $ -0.08 | $101.91 | $101.88 | 500 |
| 01:03 PM | $101.88 | Up $0.00 | $101.91 | $101.88 | 0 |
| 01:03 PM | $101.88 | Up $0.00 | $101.91 | $101.88 | 0 |
| 01:02 PM | $101.96 | Down $ -0.03 | $101.96 | $101.96 | 100 |
| 01:01 PM | $101.99 | Up $0.06 | $101.99 | $101.99 | 300 |
| 12:58 PM | $101.93 | Up $0.06 | $101.93 | $101.92 | 600 |
| 12:58 PM | $101.93 | Up $0.00 | $101.93 | $101.92 | 0 |
| 12:58 PM | $101.93 | Up $0.00 | $101.93 | $101.92 | 0 |
| 12:50 PM | $101.87 | Down $ -0.05 | $101.87 | $101.87 | 400 |
| 12:50 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:50 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:50 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:50 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:50 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:50 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:50 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 12:48 PM | $101.92 | Up $0.02 | $101.92 | $101.80 | 1,100 |
| 12:48 PM | $101.92 | Up $0.00 | $101.92 | $101.80 | 0 |
| 12:45 PM | $101.90 | Up $0.10 | $101.90 | $101.90 | 100 |
| 12:45 PM | $101.90 | Up $0.00 | $101.90 | $101.90 | 0 |
| 12:45 PM | $101.90 | Up $0.00 | $101.90 | $101.90 | 0 |
| 12:43 PM | $101.80 | Down $ -0.14 | $101.87 | $101.80 | 600 |
| 12:43 PM | $101.80 | Up $0.00 | $101.87 | $101.80 | 0 |
| 12:42 PM | $101.94 | Down $ -0.08 | $101.94 | $101.94 | 100 |
| 12:41 PM | $102.02 | Up $0.03 | $102.02 | $102.02 | 100 |
| 12:39 PM | $101.99 | Up $0.10 | $101.99 | $101.99 | 300 |
| 12:39 PM | $101.99 | Up $0.00 | $101.99 | $101.99 | 0 |
| 12:35 PM | $101.89 | Up $0.05 | $101.89 | $101.89 | 100 |
| 12:35 PM | $101.89 | Up $0.00 | $101.89 | $101.89 | 0 |
| 12:35 PM | $101.89 | Up $0.00 | $101.89 | $101.89 | 0 |
| 12:35 PM | $101.89 | Up $0.00 | $101.89 | $101.89 | 0 |
| 12:34 PM | $101.84 | Up $0.12 | $101.84 | $101.74 | 600 |
| 12:33 PM | $101.72 | Up $0.03 | $101.72 | $101.69 | 700 |
| 12:32 PM | $101.69 | Up $0.02 | $101.69 | $101.69 | 100 |
| 12:30 PM | $101.67 | Up $0.08 | $101.67 | $101.67 | 100 |
| 12:30 PM | $101.67 | Up $0.00 | $101.67 | $101.67 | 0 |
| 12:29 PM | $101.59 | Down $ -0.10 | $101.59 | $101.59 | 100 |
| 12:28 PM | $101.69 | Down $ -0.14 | $101.69 | $101.69 | 300 |
| 12:27 PM | $101.83 | Down $ -0.02 | $101.83 | $101.83 | 100 |
| 12:26 PM | $101.85 | Up $0.05 | $101.85 | $101.85 | 100 |
| 12:25 PM | $101.80 | Up $0.04 | $101.80 | $101.78 | 200 |
| 12:22 PM | $101.76 | Up $0.00 | $101.76 | $101.76 | 200 |
| 12:22 PM | $101.76 | Up $0.00 | $101.76 | $101.76 | 0 |
| 12:22 PM | $101.76 | Up $0.00 | $101.76 | $101.76 | 0 |
| 12:21 PM | $101.76 | Down $ -0.01 | $101.76 | $101.76 | 100 |
| 12:20 PM | $101.77 | Up $0.04 | $101.77 | $101.76 | 200 |
| 12:19 PM | $101.73 | Up $0.01 | $101.73 | $101.73 | 400 |
| 12:15 PM | $101.72 | Up $0.08 | $101.72 | $101.72 | 100 |
| 12:15 PM | $101.72 | Up $0.00 | $101.72 | $101.72 | 0 |
| 12:15 PM | $101.72 | Up $0.00 | $101.72 | $101.72 | 0 |
| 12:15 PM | $101.72 | Up $0.00 | $101.72 | $101.72 | 0 |
| 12:14 PM | $101.64 | Down $ -0.05 | $101.64 | $101.64 | 100 |
| 12:12 PM | $101.69 | Down $ -0.20 | $101.80 | $101.69 | 600 |
| 12:12 PM | $101.69 | Up $0.00 | $101.80 | $101.69 | 0 |
| 12:11 PM | $101.89 | Down $ -0.11 | $101.96 | $101.89 | 900 |
| 12:10 PM | $102.00 | Up $0.42 | $102.21 | $101.64 | 2,700 |
| 12:08 PM | $101.58 | Down $ -0.10 | $101.58 | $101.58 | 100 |
| 12:08 PM | $101.58 | Up $0.00 | $101.58 | $101.58 | 0 |
| 12:06 PM | $101.68 | Down $ -0.09 | $101.69 | $101.68 | 300 |
| 12:06 PM | $101.68 | Up $0.00 | $101.69 | $101.68 | 0 |
| 12:05 PM | $101.77 | Up $0.08 | $101.77 | $101.77 | 100 |
| 12:03 PM | $101.69 | Down $ -0.29 | $102.03 | $101.69 | 1,600 |
| 12:03 PM | $101.69 | Up $0.00 | $102.03 | $101.69 | 0 |
| 12:02 PM | $101.98 | Up $0.09 | $101.98 | $101.90 | 300 |
| 12:01 PM | $101.89 | Up $0.09 | $101.89 | $101.81 | 600 |
| 11:57 AM | $101.80 | Up $0.18 | $101.80 | $101.64 | 5,500 |
| 11:57 AM | $101.80 | Up $0.00 | $101.80 | $101.64 | 0 |
| 11:57 AM | $101.80 | Up $0.00 | $101.80 | $101.64 | 0 |
| 11:57 AM | $101.80 | Up $0.00 | $101.80 | $101.64 | 0 |
| 11:55 AM | $101.62 | Up $0.07 | $101.62 | $101.59 | 200 |
| 11:55 AM | $101.62 | Up $0.00 | $101.62 | $101.59 | 0 |
| 11:54 AM | $101.55 | Up $0.11 | $101.55 | $101.49 | 300 |
| 11:53 AM | $101.44 | Up $0.04 | $101.47 | $101.44 | 4,400 |
| 11:52 AM | $101.40 | Down $ -0.20 | $101.55 | $101.40 | 2,100 |
| 11:51 AM | $101.60 | Up $0.15 | $101.60 | $101.41 | 800 |
| 11:50 AM | $101.45 | Down $ -0.15 | $101.60 | $101.45 | 1,000 |
| 11:49 AM | $101.60 | Up $0.19 | $101.60 | $101.48 | 3,000 |
| 11:48 AM | $101.41 | Down $ -0.21 | $101.63 | $101.35 | 2,700 |
| 11:47 AM | $101.62 | Up $0.13 | $101.62 | $101.52 | 800 |
| 11:46 AM | $101.49 | Down $ -0.08 | $101.54 | $101.44 | 1,900 |
| 11:45 AM | $101.57 | Up $0.06 | $101.61 | $101.49 | 800 |
| 11:44 AM | $101.51 | Up $0.50 | $101.52 | $101.07 | 1,600 |
| 11:41 AM | $101.01 | Up $0.06 | $101.01 | $101.01 | 100 |
| 11:41 AM | $101.01 | Up $0.00 | $101.01 | $101.01 | 0 |
| 11:41 AM | $101.01 | Up $0.00 | $101.01 | $101.01 | 0 |
| 11:40 AM | $100.95 | Down $ -0.39 | $101.40 | $100.95 | 900 |
| 11:39 AM | $101.34 | Up $0.23 | $101.38 | $101.14 | 7,300 |
| 11:38 AM | $101.11 | Up $0.01 | $101.11 | $101.11 | 200 |
| 11:37 AM | $101.10 | Up $0.09 | $101.10 | $101.09 | 200 |
| 11:35 AM | $101.01 | Down $ -0.05 | $101.01 | $101.01 | 100 |
| 11:35 AM | $101.01 | Up $0.00 | $101.01 | $101.01 | 0 |
| 11:34 AM | $101.06 | Down $ -0.10 | $101.06 | $101.06 | 100 |
| 11:33 AM | $101.16 | Down $ -0.11 | $101.16 | $101.16 | 200 |
| 11:31 AM | $101.27 | Down $ -0.20 | $101.27 | $101.26 | 300 |
| 11:31 AM | $101.27 | Up $0.00 | $101.27 | $101.26 | 0 |
| 11:30 AM | $101.47 | Down $ -0.04 | $101.61 | $101.37 | 1,900 |
| 11:29 AM | $101.51 | Down $ -0.01 | $101.51 | $101.51 | 200 |
| 11:27 AM | $101.51 | Down $ -0.11 | $101.69 | $101.50 | 1,200 |
| 11:27 AM | $101.51 | Up $0.00 | $101.69 | $101.50 | 0 |
| 11:24 AM | $101.62 | Up $0.05 | $101.63 | $101.57 | 1,800 |
| 11:24 AM | $101.62 | Up $0.00 | $101.63 | $101.57 | 0 |
| 11:24 AM | $101.62 | Up $0.00 | $101.63 | $101.57 | 0 |
| 11:23 AM | $101.57 | Down $ -0.01 | $101.66 | $101.56 | 1,800 |
| 11:22 AM | $101.58 | Up $0.06 | $101.58 | $101.58 | 100 |
| 11:18 AM | $101.51 | Down $ -0.15 | $101.52 | $101.51 | 300 |
| 11:18 AM | $101.51 | Up $0.00 | $101.52 | $101.51 | 0 |
| 11:18 AM | $101.51 | Up $0.00 | $101.52 | $101.51 | 0 |
| 11:18 AM | $101.51 | Up $0.00 | $101.52 | $101.51 | 0 |
| 11:16 AM | $101.66 | Up $0.14 | $101.66 | $101.55 | 800 |
| 11:16 AM | $101.66 | Up $0.00 | $101.66 | $101.55 | 0 |
| 11:15 AM | $101.52 | Up $0.06 | $101.52 | $101.52 | 100 |
| 11:14 AM | $101.46 | Down $ -0.08 | $101.51 | $101.44 | 2,600 |
| 11:12 AM | $101.54 | Up $0.08 | $101.54 | $101.54 | 300 |
| 11:12 AM | $101.54 | Up $0.00 | $101.54 | $101.54 | 0 |
| 11:11 AM | $101.46 | Down $ -0.06 | $101.46 | $101.46 | 200 |
| 11:10 AM | $101.52 | Up $0.08 | $101.52 | $101.51 | 200 |
| 11:09 AM | $101.45 | Up $0.13 | $101.48 | $101.21 | 2,700 |
| 11:08 AM | $101.32 | Down $ -0.11 | $101.39 | $101.32 | 500 |
| 11:03 AM | $101.43 | Up $0.13 | $101.43 | $101.36 | 400 |
| 11:03 AM | $101.43 | Up $0.00 | $101.43 | $101.36 | 0 |
| 11:03 AM | $101.43 | Up $0.00 | $101.43 | $101.36 | 0 |
| 11:03 AM | $101.43 | Up $0.00 | $101.43 | $101.36 | 0 |
| 11:03 AM | $101.43 | Up $0.00 | $101.43 | $101.36 | 0 |
| 11:02 AM | $101.30 | Up $0.31 | $101.30 | $101.08 | 600 |
| 11:01 AM | $100.99 | Down $ -0.08 | $100.99 | $100.99 | 100 |
| 11:00 AM | $101.07 | Up $0.23 | $101.07 | $100.94 | 400 |
| 10:59 AM | $100.84 | Up $0.04 | $100.84 | $100.84 | 100 |
| 10:58 AM | $100.80 | Up $0.09 | $100.80 | $100.70 | 700 |
| 10:57 AM | $100.71 | Down $0.00 | $100.71 | $100.71 | 100 |
| 10:55 AM | $100.71 | Up $0.30 | $100.90 | $100.51 | 1,000 |
| 10:55 AM | $100.71 | Up $0.00 | $100.90 | $100.51 | 0 |
| 10:54 AM | $100.41 | Up $0.34 | $100.41 | $100.14 | 1,500 |
| 10:52 AM | $100.07 | Down $ -0.10 | $100.07 | $100.07 | 100 |
| 10:52 AM | $100.07 | Up $0.00 | $100.07 | $100.07 | 0 |
| 10:51 AM | $100.17 | Down $ -0.05 | $100.17 | $100.17 | 200 |
| 10:49 AM | $100.22 | Down $ -0.09 | $100.22 | $100.22 | 200 |
| 10:49 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| 10:46 AM | $100.31 | Up $0.11 | $100.31 | $100.29 | 300 |
| 10:46 AM | $100.31 | Up $0.00 | $100.31 | $100.29 | 0 |
| 10:46 AM | $100.31 | Up $0.00 | $100.31 | $100.29 | 0 |
| 10:44 AM | $100.20 | Down $ -0.17 | $100.27 | $100.20 | 500 |
| 10:44 AM | $100.20 | Up $0.00 | $100.27 | $100.20 | 0 |
| 10:41 AM | $100.37 | Down $ -0.12 | $100.37 | $100.37 | 100 |
| 10:41 AM | $100.37 | Up $0.00 | $100.37 | $100.37 | 0 |
| 10:41 AM | $100.37 | Up $0.00 | $100.37 | $100.37 | 0 |
| 10:39 AM | $100.49 | Up $0.07 | $100.49 | $100.49 | 100 |
| 10:39 AM | $100.49 | Up $0.00 | $100.49 | $100.49 | 0 |
| 10:38 AM | $100.42 | Up $0.00 | $100.42 | $100.42 | 100 |
| 10:36 AM | $100.42 | Up $0.20 | $100.42 | $100.31 | 400 |
| 10:36 AM | $100.42 | Up $0.00 | $100.42 | $100.31 | 0 |
| 10:35 AM | $100.22 | Up $0.05 | $100.22 | $100.22 | 100 |
| 10:33 AM | $100.17 | Down $ -0.04 | $100.20 | $100.17 | 300 |
| 10:33 AM | $100.17 | Up $0.00 | $100.20 | $100.17 | 0 |
| 10:32 AM | $100.21 | Up $0.13 | $100.21 | $100.21 | 100 |
| 10:31 AM | $100.08 | Down $ -0.14 | $100.13 | $100.08 | 300 |
| 10:29 AM | $100.22 | Up $0.09 | $100.22 | $100.22 | 100 |
| 10:29 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| 10:28 AM | $100.13 | Up $0.00 | $100.13 | $100.13 | 400 |
| 10:27 AM | $100.12 | Up $0.14 | $100.12 | $100.06 | 300 |
| 10:26 AM | $99.98 | Up $0.10 | $99.98 | $99.97 | 200 |
| 10:23 AM | $99.88 | Up $0.18 | $99.88 | $99.86 | 1,200 |
| 10:23 AM | $99.88 | Up $0.00 | $99.88 | $99.86 | 0 |
| 10:23 AM | $99.88 | Up $0.00 | $99.88 | $99.86 | 0 |
| 10:22 AM | $99.70 | Down $ -0.08 | $99.70 | $99.70 | 100 |
| 10:19 AM | $99.79 | Down $ -0.09 | $99.79 | $99.79 | 100 |
| 10:19 AM | $99.79 | Up $0.00 | $99.79 | $99.79 | 0 |
| 10:19 AM | $99.79 | Up $0.00 | $99.79 | $99.79 | 0 |
| 10:16 AM | $99.87 | Down $ -0.01 | $99.88 | $99.79 | 900 |
| 10:16 AM | $99.87 | Up $0.00 | $99.88 | $99.79 | 0 |
| 10:16 AM | $99.87 | Up $0.00 | $99.88 | $99.79 | 0 |
| 10:15 AM | $99.88 | Down $ -0.05 | $99.88 | $99.88 | 100 |
| 10:14 AM | $99.93 | Up $0.00 | $99.93 | $99.91 | 300 |
| 10:13 AM | $99.93 | Up $0.07 | $99.93 | $99.90 | 200 |
| 10:11 AM | $99.86 | Down $ -0.03 | $99.86 | $99.78 | 600 |
| 10:11 AM | $99.86 | Up $0.00 | $99.86 | $99.78 | 0 |
| 10:10 AM | $99.89 | Down $ -0.08 | $99.92 | $99.78 | 2,100 |
| 10:09 AM | $99.97 | Up $0.00 | $99.97 | $99.97 | 100 |
| 10:08 AM | $99.97 | Up $0.06 | $100.02 | $99.90 | 900 |
| 10:06 AM | $99.90 | Up $0.06 | $99.99 | $99.85 | 500 |
| 10:06 AM | $99.90 | Up $0.00 | $99.99 | $99.85 | 0 |
| 10:05 AM | $99.84 | Up $0.09 | $99.84 | $99.83 | 500 |
| 10:04 AM | $99.75 | Down $ -0.32 | $99.75 | $99.75 | 200 |
| 10:03 AM | $100.07 | Down $ -0.03 | $100.07 | $100.07 | 100 |
| 10:02 AM | $100.09 | Down $ -0.19 | $100.19 | $100.09 | 200 |
| 10:01 AM | $100.29 | Down $ -0.01 | $100.32 | $100.29 | 400 |
| 10:00 AM | $100.29 | Down $ -0.27 | $100.42 | $100.29 | 300 |
| 09:59 AM | $100.56 | Down $ -0.11 | $100.81 | $100.53 | 500 |
| 09:57 AM | $100.67 | Up $0.13 | $100.73 | $100.49 | 1,700 |
| 09:57 AM | $100.67 | Up $0.00 | $100.73 | $100.49 | 0 |
| 09:56 AM | $100.54 | Down $ -0.19 | $100.54 | $100.54 | 100 |
| 09:53 AM | $100.73 | Up $0.13 | $100.73 | $100.70 | 200 |
| 09:53 AM | $100.73 | Up $0.00 | $100.73 | $100.70 | 0 |
| 09:53 AM | $100.73 | Up $0.00 | $100.73 | $100.70 | 0 |
| 09:52 AM | $100.60 | Up $0.10 | $100.60 | $100.60 | 100 |
| 09:51 AM | $100.50 | Down $ -0.06 | $100.50 | $100.50 | 100 |
| 09:50 AM | $100.56 | Up $0.13 | $100.56 | $100.56 | 100 |
| 09:49 AM | $100.44 | Down $ -0.13 | $100.49 | $100.44 | 300 |
| 09:48 AM | $100.56 | Up $0.09 | $100.56 | $100.47 | 200 |
| 09:47 AM | $100.47 | Up $0.09 | $100.47 | $100.38 | 200 |
| 09:46 AM | $100.38 | Down $ -0.20 | $100.38 | $100.38 | 100 |
| 09:45 AM | $100.58 | Up $0.21 | $100.67 | $100.40 | 1,900 |
| 09:44 AM | $100.37 | Up $0.02 | $100.37 | $100.28 | 300 |
| 09:43 AM | $100.35 | Up $0.14 | $100.41 | $100.28 | 1,300 |
| 09:42 AM | $100.21 | Up $0.19 | $100.21 | $100.16 | 400 |
| 09:41 AM | $100.01 | Down $ -0.10 | $100.11 | $100.01 | 800 |
| 09:40 AM | $100.11 | Up $0.19 | $100.21 | $100.01 | 600 |
| 09:38 AM | $99.92 | Up $0.31 | $100.01 | $99.82 | 1,100 |
| 09:38 AM | $99.92 | Up $0.00 | $100.01 | $99.82 | 0 |
| 09:34 AM | $99.61 | Down $ -0.94 | $99.61 | $99.57 | 300 |
| 09:34 AM | $99.61 | Up $0.00 | $99.61 | $99.57 | 0 |
| 09:34 AM | $99.61 | Up $0.00 | $99.61 | $99.57 | 0 |
| 09:34 AM | $99.61 | Up $0.00 | $99.61 | $99.57 | 0 |
| 09:29 AM | $100.55 | Down $ -0.54 | $100.55 | $100.55 | 0 |
| 09:29 AM | $100.55 | Up $0.00 | $100.55 | $100.55 | 0 |
| 09:29 AM | $100.55 | Up $0.00 | $100.55 | $100.55 | 0 |
| 09:29 AM | $100.55 | Up $0.00 | $100.55 | $100.55 | 0 |
| Previous close | $101.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/07/2026 | $101.09 | $99.80 | $101.45 | $99.72 | 184,600 |
| 07/07/2026 | $102.40 | $104.35 | $104.51 | $102.26 | 168,300 |
| 06/07/2026 | $103.81 | $103.03 | $104.11 | $102.80 | 239,900 |
| 03/07/2026 | $103.17 | $103.03 | $103.38 | $102.59 | 43,200 |
| 02/07/2026 | $103.29 | $102.91 | $104.52 | $102.59 | 265,600 |
| 30/06/2026 | $98.23 | $97.91 | $98.83 | $97.91 | 209,800 |
| 29/06/2026 | $98.66 | $98.98 | $99.27 | $98.38 | 225,400 |
| 26/06/2026 | $99.83 | $99.30 | $100.17 | $98.01 | 207,900 |
| 25/06/2026 | $94.38 | $95.61 | $95.74 | $93.82 | 267,300 |
| 24/06/2026 | $96.64 | $97.09 | $97.61 | $96.39 | 211,200 |
| 23/06/2026 | $96.21 | $95.57 | $96.89 | $95.39 | 339,500 |
| 22/06/2026 | $94.16 | $94.83 | $95.47 | $94.11 | 312,500 |
| 19/06/2026 | $98.72 | $96.02 | $98.79 | $95.90 | 684,600 |
| 18/06/2026 | $95.17 | $95.95 | $96.33 | $95.13 | 180,800 |
| 17/06/2026 | $99.18 | $100.33 | $100.42 | $98.17 | 253,700 |
| 16/06/2026 | $99.86 | $99.67 | $100.68 | $98.64 | 184,500 |
| 15/06/2026 | $101.33 | $103.38 | $103.38 | $101.20 | 105,000 |
| 12/06/2026 | $102.02 | $101.54 | $102.44 | $101.37 | 145,000 |
| 11/06/2026 | $102.86 | $102.60 | $104.45 | $102.45 | 142,100 |
| 10/06/2026 | $103.21 | $103.78 | $103.84 | $102.71 | 157,600 |
| 09/06/2026 | $104.24 | $102.31 | $104.33 | $102.20 | 172,100 |
| 08/06/2026 | $104.99 | $104.68 | $106.25 | $104.61 | 150,700 |
| 05/06/2026 | $105.30 | $104.43 | $105.94 | $104.16 | 194,600 |
| 04/06/2026 | $108.34 | $111.98 | $112.02 | $107.97 | 441,100 |
| 03/06/2026 | $102.88 | $103.15 | $103.34 | $102.45 | 164,700 |
| 02/06/2026 | $107.32 | $107.29 | $108.08 | $106.69 | 212,000 |
| 01/06/2026 | $110.47 | $110.37 | $110.52 | $108.78 | 226,800 |
| 29/05/2026 | $101.74 | $102.11 | $103.29 | $101.32 | 737,900 |
| 28/05/2026 | $98.90 | $99.12 | $99.19 | $98.29 | 211,400 |
| 27/05/2026 | $96.48 | $97.45 | $97.76 | $96.45 | 104,300 |
Graphs are not available, please refer to the detailed table