Find a quote
DESCARTES SYS
109.65 Up 3.03 (2.76 %)
Delayed : 2026/07/29 17:40:00
- Previous close $106.62
- Opening $106.62
- Today High $111.71
- Today Low $106.62
- Price Bid $108.00
- Price Ask $108.00
- 52 Weeks High $150.74
- 52 Weeks Low $85.26
- Size Bid 2
- Size Ask 1
- Volume 439,659
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $109.65 | Down $ -0.06 | $109.65 | $109.65 | 81,800 |
| 03:59 PM | $109.71 | Up $0.06 | $109.71 | $109.57 | 8,200 |
| 03:58 PM | $109.65 | Up $0.05 | $109.65 | $109.57 | 3,700 |
| 03:57 PM | $109.60 | Up $0.02 | $109.64 | $109.58 | 1,800 |
| 03:56 PM | $109.58 | Down $ -0.22 | $109.77 | $109.58 | 7,000 |
| 03:55 PM | $109.80 | Down $ -0.05 | $109.80 | $109.70 | 6,500 |
| 03:54 PM | $109.85 | Up $0.12 | $109.85 | $109.79 | 1,500 |
| 03:53 PM | $109.73 | Down $ -0.14 | $109.89 | $109.72 | 2,500 |
| 03:52 PM | $109.87 | Down $ -0.11 | $109.94 | $109.81 | 3,700 |
| 03:51 PM | $109.98 | Down $ -0.05 | $109.98 | $109.93 | 1,500 |
| 03:50 PM | $110.03 | Up $0.41 | $110.05 | $109.77 | 3,900 |
| 03:49 PM | $109.62 | Up $0.16 | $109.62 | $109.54 | 2,400 |
| 03:47 PM | $109.47 | Down $ -0.13 | $109.50 | $109.45 | 1,100 |
| 03:47 PM | $109.47 | Up $0.00 | $109.50 | $109.45 | 0 |
| 03:46 PM | $109.59 | Down $ -0.18 | $109.63 | $109.59 | 1,000 |
| 03:45 PM | $109.77 | Up $0.14 | $109.77 | $109.77 | 200 |
| 03:44 PM | $109.63 | Down $ -0.23 | $109.71 | $109.63 | 500 |
| 03:43 PM | $109.86 | Up $0.02 | $109.86 | $109.66 | 1,900 |
| 03:42 PM | $109.84 | Up $0.11 | $109.84 | $109.84 | 100 |
| 03:41 PM | $109.73 | Down $ -0.22 | $109.83 | $109.73 | 1,400 |
| 03:39 PM | $109.95 | Up $0.10 | $109.95 | $109.80 | 300 |
| 03:39 PM | $109.95 | Up $0.00 | $109.95 | $109.80 | 0 |
| 03:38 PM | $109.85 | Down $ -0.22 | $109.92 | $109.85 | 700 |
| 03:36 PM | $110.07 | Up $0.07 | $110.07 | $109.97 | 2,500 |
| 03:36 PM | $110.07 | Up $0.00 | $110.07 | $109.97 | 0 |
| 03:35 PM | $110.00 | Down $ -0.06 | $110.03 | $110.00 | 600 |
| 03:33 PM | $110.06 | Down $ -0.10 | $110.15 | $110.06 | 400 |
| 03:33 PM | $110.06 | Up $0.00 | $110.15 | $110.06 | 0 |
| 03:32 PM | $110.16 | Down $ -0.10 | $110.20 | $110.16 | 400 |
| 03:31 PM | $110.26 | Up $0.21 | $110.26 | $110.13 | 800 |
| 03:30 PM | $110.05 | Up $0.15 | $110.05 | $110.05 | 200 |
| 03:29 PM | $109.90 | Down $ -0.04 | $109.90 | $109.90 | 500 |
| 03:28 PM | $109.94 | Up $0.17 | $109.94 | $109.91 | 500 |
| 03:27 PM | $109.77 | Down $ -0.07 | $109.77 | $109.77 | 100 |
| 03:26 PM | $109.84 | Up $0.05 | $109.84 | $109.69 | 1,000 |
| 03:25 PM | $109.79 | Down $ -0.11 | $109.81 | $109.79 | 1,100 |
| 03:23 PM | $109.90 | Down $ -0.13 | $109.90 | $109.90 | 100 |
| 03:23 PM | $109.90 | Up $0.00 | $109.90 | $109.90 | 0 |
| 03:22 PM | $110.03 | Down $ -0.08 | $110.25 | $110.01 | 2,300 |
| 03:20 PM | $110.11 | Down $ -0.06 | $110.11 | $110.11 | 100 |
| 03:20 PM | $110.11 | Up $0.00 | $110.11 | $110.11 | 0 |
| 03:17 PM | $110.17 | Down $ -0.26 | $110.29 | $110.17 | 2,200 |
| 03:17 PM | $110.17 | Up $0.00 | $110.29 | $110.17 | 0 |
| 03:17 PM | $110.17 | Up $0.00 | $110.29 | $110.17 | 0 |
| 03:16 PM | $110.43 | Up $0.09 | $110.43 | $110.38 | 200 |
| 03:15 PM | $110.34 | Up $0.12 | $110.34 | $110.23 | 400 |
| 03:12 PM | $110.22 | Up $0.22 | $110.22 | $110.09 | 400 |
| 03:12 PM | $110.22 | Up $0.00 | $110.22 | $110.09 | 0 |
| 03:12 PM | $110.22 | Up $0.00 | $110.22 | $110.09 | 0 |
| 03:11 PM | $110.00 | Up $0.06 | $110.04 | $110.00 | 400 |
| 03:10 PM | $109.94 | Up $0.08 | $109.94 | $109.93 | 500 |
| 03:09 PM | $109.86 | Up $0.00 | $109.86 | $109.81 | 300 |
| 03:08 PM | $109.86 | Down $ -0.09 | $109.86 | $109.86 | 400 |
| 03:06 PM | $109.95 | Down $ -0.04 | $109.95 | $109.86 | 1,800 |
| 03:06 PM | $109.95 | Up $0.00 | $109.95 | $109.86 | 0 |
| 03:05 PM | $109.99 | Down $ -0.11 | $110.15 | $109.97 | 2,100 |
| 03:04 PM | $110.10 | Up $0.03 | $110.11 | $110.05 | 500 |
| 03:03 PM | $110.07 | Down $ -0.05 | $110.07 | $110.07 | 100 |
| 03:02 PM | $110.12 | Down $ -0.14 | $110.19 | $110.12 | 1,000 |
| 03:01 PM | $110.26 | Down $ -0.12 | $110.26 | $110.26 | 100 |
| 03:00 PM | $110.38 | Down $ -0.17 | $110.53 | $110.38 | 600 |
| 02:59 PM | $110.55 | Up $0.00 | $110.67 | $110.54 | 1,100 |
| 02:57 PM | $110.55 | Down $ -0.08 | $110.55 | $110.53 | 200 |
| 02:57 PM | $110.55 | Up $0.00 | $110.55 | $110.53 | 0 |
| 02:56 PM | $110.63 | Up $0.08 | $110.75 | $110.55 | 3,000 |
| 02:53 PM | $110.55 | Down $ -0.04 | $110.55 | $110.55 | 100 |
| 02:53 PM | $110.55 | Up $0.00 | $110.55 | $110.55 | 0 |
| 02:53 PM | $110.55 | Up $0.00 | $110.55 | $110.55 | 0 |
| 02:52 PM | $110.59 | Down $ -0.39 | $110.86 | $110.59 | 300 |
| 02:51 PM | $110.98 | Down $ -0.21 | $111.10 | $110.98 | 400 |
| 02:50 PM | $111.19 | Down $ -0.01 | $111.29 | $111.08 | 1,400 |
| 02:49 PM | $111.20 | Down $ -0.18 | $111.45 | $111.20 | 3,000 |
| 02:48 PM | $111.38 | Up $0.10 | $111.38 | $111.24 | 1,200 |
| 02:47 PM | $111.28 | Down $ -0.06 | $111.39 | $111.27 | 1,700 |
| 02:46 PM | $111.35 | Up $0.05 | $111.35 | $111.34 | 300 |
| 02:45 PM | $111.30 | Up $0.05 | $111.30 | $111.27 | 200 |
| 02:44 PM | $111.25 | Down $ -0.16 | $111.43 | $111.18 | 1,900 |
| 02:42 PM | $111.41 | Down $ -0.19 | $111.47 | $111.41 | 1,000 |
| 02:42 PM | $111.41 | Up $0.00 | $111.47 | $111.41 | 0 |
| 02:38 PM | $111.60 | Up $0.27 | $111.71 | $111.41 | 2,500 |
| 02:38 PM | $111.60 | Up $0.00 | $111.71 | $111.41 | 0 |
| 02:38 PM | $111.60 | Up $0.00 | $111.71 | $111.41 | 0 |
| 02:38 PM | $111.60 | Up $0.00 | $111.71 | $111.41 | 0 |
| 02:36 PM | $111.33 | Down $ -0.06 | $111.34 | $111.33 | 400 |
| 02:36 PM | $111.33 | Up $0.00 | $111.34 | $111.33 | 0 |
| 02:34 PM | $111.39 | Up $0.06 | $111.44 | $111.39 | 1,800 |
| 02:34 PM | $111.39 | Up $0.00 | $111.44 | $111.39 | 0 |
| 02:33 PM | $111.33 | Up $0.01 | $111.33 | $111.33 | 600 |
| 02:32 PM | $111.32 | Up $0.08 | $111.32 | $111.16 | 1,400 |
| 02:31 PM | $111.24 | Down $ -0.02 | $111.24 | $111.17 | 1,400 |
| 02:30 PM | $111.26 | Down $ -0.01 | $111.30 | $111.26 | 400 |
| 02:26 PM | $111.27 | Up $0.10 | $111.27 | $111.17 | 3,100 |
| 02:26 PM | $111.27 | Up $0.00 | $111.27 | $111.17 | 0 |
| 02:26 PM | $111.27 | Up $0.00 | $111.27 | $111.17 | 0 |
| 02:26 PM | $111.27 | Up $0.00 | $111.27 | $111.17 | 0 |
| 02:25 PM | $111.17 | Up $0.20 | $111.17 | $111.05 | 800 |
| 02:24 PM | $110.97 | Up $0.10 | $111.02 | $110.84 | 2,000 |
| 02:23 PM | $110.87 | Down $ -0.15 | $110.87 | $110.87 | 200 |
| 02:20 PM | $111.02 | Up $0.02 | $111.03 | $111.02 | 800 |
| 02:20 PM | $111.02 | Up $0.00 | $111.03 | $111.02 | 0 |
| 02:20 PM | $111.02 | Up $0.00 | $111.03 | $111.02 | 0 |
| 02:18 PM | $111.00 | Up $0.18 | $111.00 | $110.89 | 2,500 |
| 02:18 PM | $111.00 | Up $0.00 | $111.00 | $110.89 | 0 |
| 02:17 PM | $110.82 | Up $0.38 | $110.86 | $110.71 | 3,000 |
| 02:16 PM | $110.44 | Up $0.29 | $110.51 | $110.15 | 3,900 |
| 02:15 PM | $110.15 | Up $0.00 | $110.32 | $110.13 | 800 |
| 02:14 PM | $110.15 | Up $0.00 | $110.15 | $110.13 | 1,000 |
| 02:13 PM | $110.15 | Down $ -0.20 | $110.35 | $110.13 | 2,200 |
| 02:12 PM | $110.35 | Down $ -0.01 | $110.36 | $110.35 | 300 |
| 02:11 PM | $110.36 | Up $0.03 | $110.36 | $110.28 | 600 |
| 02:10 PM | $110.33 | Down $ -0.24 | $110.36 | $110.33 | 300 |
| 02:07 PM | $110.57 | Down $ -0.36 | $110.90 | $110.56 | 15,500 |
| 02:07 PM | $110.57 | Up $0.00 | $110.90 | $110.56 | 0 |
| 02:07 PM | $110.57 | Up $0.00 | $110.90 | $110.56 | 0 |
| 02:06 PM | $110.93 | Up $0.25 | $110.94 | $110.63 | 11,300 |
| 02:05 PM | $110.69 | Up $0.13 | $110.69 | $110.57 | 2,900 |
| 02:04 PM | $110.56 | Up $0.00 | $110.69 | $110.56 | 200 |
| 02:02 PM | $110.56 | Down $ -0.15 | $110.63 | $110.56 | 600 |
| 02:02 PM | $110.56 | Up $0.00 | $110.63 | $110.56 | 0 |
| 02:01 PM | $110.71 | Up $0.15 | $110.79 | $110.69 | 700 |
| 02:00 PM | $110.56 | Up $0.29 | $110.56 | $110.19 | 1,200 |
| 01:59 PM | $110.27 | Down $ -0.01 | $110.27 | $110.15 | 800 |
| 01:58 PM | $110.28 | Up $0.09 | $110.28 | $110.21 | 400 |
| 01:57 PM | $110.19 | Up $0.04 | $110.19 | $110.19 | 100 |
| 01:56 PM | $110.15 | Up $0.08 | $110.15 | $110.07 | 700 |
| 01:55 PM | $110.07 | Up $0.10 | $110.07 | $109.98 | 500 |
| 01:54 PM | $109.97 | Up $0.03 | $109.97 | $109.97 | 100 |
| 01:53 PM | $109.94 | Up $0.05 | $109.94 | $109.94 | 100 |
| 01:52 PM | $109.89 | Up $0.06 | $109.89 | $109.84 | 600 |
| 01:51 PM | $109.83 | Up $0.18 | $109.83 | $109.83 | 100 |
| 01:50 PM | $109.65 | Up $0.12 | $109.68 | $109.53 | 1,900 |
| 01:49 PM | $109.53 | Up $0.00 | $109.57 | $109.53 | 3,400 |
| 01:48 PM | $109.53 | Up $0.00 | $109.53 | $109.53 | 1,900 |
| 01:47 PM | $109.53 | Up $0.00 | $109.60 | $109.53 | 600 |
| 01:46 PM | $109.53 | Down $ -0.03 | $109.65 | $109.53 | 5,900 |
| 01:45 PM | $109.56 | Up $0.03 | $109.58 | $109.53 | 2,900 |
| 01:43 PM | $109.53 | Up $0.00 | $109.53 | $109.53 | 2,000 |
| 01:43 PM | $109.53 | Up $0.00 | $109.53 | $109.53 | 0 |
| 01:42 PM | $109.53 | Up $0.11 | $109.54 | $109.41 | 5,600 |
| 01:40 PM | $109.42 | Down $ -0.08 | $109.43 | $109.42 | 200 |
| 01:40 PM | $109.42 | Up $0.00 | $109.43 | $109.42 | 0 |
| 01:39 PM | $109.50 | Up $0.04 | $109.51 | $109.50 | 700 |
| 01:38 PM | $109.46 | Down $ -0.07 | $109.51 | $109.45 | 5,200 |
| 01:36 PM | $109.53 | Up $0.05 | $109.55 | $109.46 | 4,000 |
| 01:36 PM | $109.53 | Up $0.00 | $109.55 | $109.46 | 0 |
| 01:35 PM | $109.48 | Down $ -0.02 | $109.48 | $109.46 | 1,500 |
| 01:34 PM | $109.50 | Up $0.03 | $109.50 | $109.46 | 400 |
| 01:33 PM | $109.47 | Down $ -0.03 | $109.47 | $109.45 | 200 |
| 01:32 PM | $109.50 | Up $0.02 | $109.50 | $109.44 | 200 |
| 01:28 PM | $109.48 | Down $ -0.03 | $109.55 | $109.46 | 5,300 |
| 01:28 PM | $109.48 | Up $0.00 | $109.55 | $109.46 | 0 |
| 01:28 PM | $109.48 | Up $0.00 | $109.55 | $109.46 | 0 |
| 01:28 PM | $109.48 | Up $0.00 | $109.55 | $109.46 | 0 |
| 01:27 PM | $109.51 | Down $ -0.02 | $109.51 | $109.51 | 500 |
| 01:26 PM | $109.53 | Up $0.00 | $109.53 | $109.53 | 600 |
| 01:23 PM | $109.53 | Up $0.04 | $109.53 | $109.51 | 400 |
| 01:23 PM | $109.53 | Up $0.00 | $109.53 | $109.51 | 0 |
| 01:23 PM | $109.53 | Up $0.00 | $109.53 | $109.51 | 0 |
| 01:21 PM | $109.49 | Up $0.07 | $109.49 | $109.49 | 1,500 |
| 01:21 PM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 01:20 PM | $109.42 | Up $0.00 | $109.42 | $109.42 | 100 |
| 01:18 PM | $109.42 | Down $ -0.07 | $109.49 | $109.34 | 3,500 |
| 01:18 PM | $109.42 | Up $0.00 | $109.49 | $109.34 | 0 |
| 01:17 PM | $109.49 | Down $ -0.08 | $109.50 | $109.38 | 5,100 |
| 01:12 PM | $109.57 | Up $0.02 | $109.57 | $109.57 | 600 |
| 01:12 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 01:12 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 01:12 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 01:12 PM | $109.57 | Up $0.00 | $109.57 | $109.57 | 0 |
| 01:11 PM | $109.55 | Down $ -0.44 | $110.01 | $109.55 | 2,600 |
| 01:10 PM | $109.99 | Down $ -0.01 | $110.00 | $109.98 | 2,200 |
| 01:09 PM | $110.00 | Up $0.00 | $110.00 | $110.00 | 1,300 |
| 01:08 PM | $110.00 | Up $0.39 | $110.00 | $109.66 | 2,300 |
| 01:07 PM | $109.61 | Down $ -0.10 | $109.61 | $109.61 | 100 |
| 01:06 PM | $109.71 | Down $ -0.06 | $109.76 | $109.71 | 300 |
| 01:05 PM | $109.77 | Down $ -0.05 | $109.77 | $109.77 | 200 |
| 01:04 PM | $109.82 | Up $0.02 | $109.82 | $109.82 | 100 |
| 01:03 PM | $109.79 | Up $0.07 | $109.79 | $109.79 | 400 |
| 01:02 PM | $109.72 | Down $ -0.18 | $109.73 | $109.72 | 200 |
| 01:00 PM | $109.90 | Up $0.00 | $109.90 | $109.87 | 800 |
| 01:00 PM | $109.90 | Up $0.00 | $109.90 | $109.87 | 0 |
| 12:58 PM | $109.90 | Down $ -0.09 | $109.90 | $109.90 | 1,400 |
| 12:58 PM | $109.90 | Up $0.00 | $109.90 | $109.90 | 0 |
| 12:55 PM | $109.99 | Up $0.08 | $109.99 | $109.99 | 100 |
| 12:55 PM | $109.99 | Up $0.00 | $109.99 | $109.99 | 0 |
| 12:55 PM | $109.99 | Up $0.00 | $109.99 | $109.99 | 0 |
| 12:52 PM | $109.91 | Up $0.19 | $109.91 | $109.73 | 1,500 |
| 12:52 PM | $109.91 | Up $0.00 | $109.91 | $109.73 | 0 |
| 12:52 PM | $109.91 | Up $0.00 | $109.91 | $109.73 | 0 |
| 12:51 PM | $109.72 | Up $0.11 | $109.72 | $109.63 | 700 |
| 12:50 PM | $109.62 | Down $ -0.01 | $109.62 | $109.62 | 100 |
| 12:48 PM | $109.62 | Down $ -0.03 | $109.62 | $109.62 | 300 |
| 12:48 PM | $109.62 | Up $0.00 | $109.62 | $109.62 | 0 |
| 12:46 PM | $109.65 | Down $ -0.05 | $109.65 | $109.65 | 900 |
| 12:46 PM | $109.65 | Up $0.00 | $109.65 | $109.65 | 0 |
| 12:43 PM | $109.70 | Up $0.09 | $109.70 | $109.67 | 500 |
| 12:43 PM | $109.70 | Up $0.00 | $109.70 | $109.67 | 0 |
| 12:43 PM | $109.70 | Up $0.00 | $109.70 | $109.67 | 0 |
| 12:42 PM | $109.61 | Up $0.13 | $109.61 | $109.42 | 1,400 |
| 12:41 PM | $109.48 | Down $ -0.06 | $109.49 | $109.48 | 200 |
| 12:40 PM | $109.54 | Down $ -0.07 | $109.60 | $109.54 | 200 |
| 12:39 PM | $109.61 | Down $ -0.18 | $109.61 | $109.61 | 200 |
| 12:38 PM | $109.79 | Down $ -0.14 | $109.87 | $109.73 | 1,400 |
| 12:36 PM | $109.93 | Down $ -0.02 | $109.93 | $109.93 | 100 |
| 12:36 PM | $109.93 | Up $0.00 | $109.93 | $109.93 | 0 |
| 12:32 PM | $109.95 | Up $0.08 | $109.95 | $109.92 | 400 |
| 12:32 PM | $109.95 | Up $0.00 | $109.95 | $109.92 | 0 |
| 12:32 PM | $109.95 | Up $0.00 | $109.95 | $109.92 | 0 |
| 12:32 PM | $109.95 | Up $0.00 | $109.95 | $109.92 | 0 |
| 12:31 PM | $109.87 | Down $ -0.18 | $110.04 | $109.87 | 1,700 |
| 12:30 PM | $110.05 | Up $0.18 | $110.05 | $109.95 | 600 |
| 12:29 PM | $109.87 | Down $ -0.03 | $109.88 | $109.87 | 300 |
| 12:28 PM | $109.90 | Down $ -0.09 | $109.92 | $109.90 | 500 |
| 12:27 PM | $109.99 | Down $ -0.11 | $110.03 | $109.98 | 400 |
| 12:25 PM | $110.10 | Down $ -0.22 | $110.28 | $110.10 | 1,300 |
| 12:25 PM | $110.10 | Up $0.00 | $110.28 | $110.10 | 0 |
| 12:24 PM | $110.32 | Up $0.06 | $110.32 | $110.32 | 200 |
| 12:22 PM | $110.26 | Up $0.19 | $110.26 | $110.17 | 1,200 |
| 12:22 PM | $110.26 | Up $0.00 | $110.26 | $110.17 | 0 |
| 12:20 PM | $110.07 | Up $0.00 | $110.08 | $110.07 | 200 |
| 12:20 PM | $110.07 | Up $0.00 | $110.08 | $110.07 | 0 |
| 12:19 PM | $110.07 | Down $ -0.10 | $110.09 | $110.07 | 200 |
| 12:14 PM | $110.17 | Down $ -0.04 | $110.23 | $110.09 | 1,200 |
| 12:14 PM | $110.17 | Up $0.00 | $110.23 | $110.09 | 0 |
| 12:14 PM | $110.17 | Up $0.00 | $110.23 | $110.09 | 0 |
| 12:14 PM | $110.17 | Up $0.00 | $110.23 | $110.09 | 0 |
| 12:14 PM | $110.17 | Up $0.00 | $110.23 | $110.09 | 0 |
| 12:13 PM | $110.21 | Up $0.16 | $110.21 | $110.21 | 100 |
| 12:12 PM | $110.05 | Down $ -0.10 | $110.08 | $110.04 | 500 |
| 12:11 PM | $110.15 | Down $ -0.06 | $110.15 | $110.15 | 300 |
| 12:10 PM | $110.21 | Up $0.03 | $110.21 | $110.21 | 200 |
| 12:07 PM | $110.18 | Up $0.04 | $110.18 | $110.17 | 200 |
| 12:07 PM | $110.18 | Up $0.00 | $110.18 | $110.17 | 0 |
| 12:07 PM | $110.18 | Up $0.00 | $110.18 | $110.17 | 0 |
| 12:06 PM | $110.14 | Up $0.18 | $110.14 | $110.12 | 300 |
| 12:05 PM | $109.96 | Down $ -0.01 | $109.97 | $109.96 | 300 |
| 12:04 PM | $109.97 | Down $ -0.01 | $109.97 | $109.97 | 100 |
| 12:01 PM | $109.98 | Down $ -0.04 | $110.00 | $109.98 | 300 |
| 12:01 PM | $109.98 | Up $0.00 | $110.00 | $109.98 | 0 |
| 12:01 PM | $109.98 | Up $0.00 | $110.00 | $109.98 | 0 |
| 12:00 PM | $110.02 | Up $0.02 | $110.12 | $109.91 | 1,300 |
| 11:58 AM | $110.00 | Up $0.03 | $110.12 | $110.00 | 800 |
| 11:58 AM | $110.00 | Up $0.00 | $110.12 | $110.00 | 0 |
| 11:57 AM | $109.97 | Down $ -0.02 | $109.97 | $109.97 | 100 |
| 11:55 AM | $109.99 | Down $ -0.01 | $110.00 | $109.99 | 200 |
| 11:55 AM | $109.99 | Up $0.00 | $110.00 | $109.99 | 0 |
| 11:54 AM | $110.00 | Down $ -0.05 | $110.00 | $110.00 | 200 |
| 11:51 AM | $110.05 | Down $ -0.01 | $110.05 | $110.05 | 700 |
| 11:51 AM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 11:51 AM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 11:50 AM | $110.06 | Down $ -0.01 | $110.06 | $110.06 | 200 |
| 11:49 AM | $110.07 | Up $0.00 | $110.08 | $110.07 | 300 |
| 11:48 AM | $110.07 | Up $0.04 | $110.07 | $110.07 | 200 |
| 11:47 AM | $110.03 | Up $0.01 | $110.17 | $109.98 | 1,000 |
| 11:44 AM | $110.02 | Up $0.22 | $110.10 | $109.78 | 2,100 |
| 11:44 AM | $110.02 | Up $0.00 | $110.10 | $109.78 | 0 |
| 11:44 AM | $110.02 | Up $0.00 | $110.10 | $109.78 | 0 |
| 11:38 AM | $109.80 | Down $ -0.03 | $109.88 | $109.80 | 500 |
| 11:38 AM | $109.80 | Up $0.00 | $109.88 | $109.80 | 0 |
| 11:38 AM | $109.80 | Up $0.00 | $109.88 | $109.80 | 0 |
| 11:38 AM | $109.80 | Up $0.00 | $109.88 | $109.80 | 0 |
| 11:38 AM | $109.80 | Up $0.00 | $109.88 | $109.80 | 0 |
| 11:38 AM | $109.80 | Up $0.00 | $109.88 | $109.80 | 0 |
| 11:36 AM | $109.83 | Up $0.21 | $109.83 | $109.74 | 400 |
| 11:36 AM | $109.83 | Up $0.00 | $109.83 | $109.74 | 0 |
| 11:35 AM | $109.62 | Down $ -0.11 | $109.62 | $109.62 | 100 |
| 11:34 AM | $109.73 | Down $ -0.05 | $109.75 | $109.73 | 300 |
| 11:32 AM | $109.78 | Up $0.14 | $109.78 | $109.69 | 700 |
| 11:32 AM | $109.78 | Up $0.00 | $109.78 | $109.69 | 0 |
| 11:31 AM | $109.64 | Down $ -0.04 | $109.64 | $109.64 | 500 |
| 11:30 AM | $109.68 | Up $0.17 | $109.68 | $109.58 | 200 |
| 11:29 AM | $109.51 | Down $ -0.07 | $109.51 | $109.50 | 200 |
| 11:26 AM | $109.59 | Down $ -0.03 | $109.59 | $109.52 | 200 |
| 11:26 AM | $109.59 | Up $0.00 | $109.59 | $109.52 | 0 |
| 11:26 AM | $109.59 | Up $0.00 | $109.59 | $109.52 | 0 |
| 11:25 AM | $109.61 | Down $ -0.01 | $109.70 | $109.61 | 2,500 |
| 11:22 AM | $109.62 | Up $0.07 | $109.64 | $109.62 | 200 |
| 11:22 AM | $109.62 | Up $0.00 | $109.64 | $109.62 | 0 |
| 11:22 AM | $109.62 | Up $0.00 | $109.64 | $109.62 | 0 |
| 11:21 AM | $109.55 | Down $ -0.28 | $109.73 | $109.55 | 600 |
| 11:20 AM | $109.83 | Up $0.02 | $109.94 | $109.82 | 500 |
| 11:19 AM | $109.81 | Up $0.17 | $109.81 | $109.70 | 800 |
| 11:17 AM | $109.64 | Up $0.05 | $109.64 | $109.64 | 100 |
| 11:17 AM | $109.64 | Up $0.00 | $109.64 | $109.64 | 0 |
| 11:16 AM | $109.59 | Down $ -0.01 | $109.59 | $109.48 | 1,000 |
| 11:14 AM | $109.60 | Down $ -0.15 | $109.65 | $109.60 | 600 |
| 11:14 AM | $109.60 | Up $0.00 | $109.65 | $109.60 | 0 |
| 11:13 AM | $109.75 | Up $0.09 | $109.83 | $109.75 | 1,300 |
| 11:10 AM | $109.66 | Down $ -0.25 | $109.79 | $109.57 | 1,100 |
| 11:10 AM | $109.66 | Up $0.00 | $109.79 | $109.57 | 0 |
| 11:10 AM | $109.66 | Up $0.00 | $109.79 | $109.57 | 0 |
| 11:05 AM | $109.91 | Up $0.08 | $109.93 | $109.81 | 1,500 |
| 11:05 AM | $109.91 | Up $0.00 | $109.93 | $109.81 | 0 |
| 11:05 AM | $109.91 | Up $0.00 | $109.93 | $109.81 | 0 |
| 11:05 AM | $109.91 | Up $0.00 | $109.93 | $109.81 | 0 |
| 11:05 AM | $109.91 | Up $0.00 | $109.93 | $109.81 | 0 |
| 11:04 AM | $109.83 | Down $ -0.10 | $110.00 | $109.83 | 1,300 |
| 11:03 AM | $109.93 | Up $0.09 | $109.97 | $109.93 | 400 |
| 11:01 AM | $109.84 | Down $ -0.16 | $110.04 | $109.84 | 400 |
| 11:01 AM | $109.84 | Up $0.00 | $110.04 | $109.84 | 0 |
| 11:00 AM | $110.00 | Up $0.05 | $110.00 | $110.00 | 400 |
| 10:59 AM | $109.95 | Down $ -0.03 | $110.09 | $109.95 | 200 |
| 10:58 AM | $109.98 | Up $0.05 | $110.09 | $109.98 | 1,000 |
| 10:57 AM | $109.93 | Down $ -0.04 | $109.93 | $109.93 | 300 |
| 10:56 AM | $109.97 | Up $0.05 | $109.97 | $109.97 | 100 |
| 10:55 AM | $109.92 | Up $0.14 | $109.93 | $109.82 | 900 |
| 10:54 AM | $109.78 | Down $ -0.21 | $109.78 | $109.78 | 100 |
| 10:53 AM | $109.99 | Down $ -0.13 | $110.09 | $109.99 | 700 |
| 10:52 AM | $110.12 | Up $0.16 | $110.12 | $109.94 | 1,600 |
| 10:51 AM | $109.96 | Up $0.25 | $109.96 | $109.75 | 500 |
| 10:50 AM | $109.71 | Up $0.07 | $109.84 | $109.71 | 1,400 |
| 10:49 AM | $109.64 | Down $ -0.24 | $109.76 | $109.64 | 1,400 |
| 10:48 AM | $109.88 | Down $ -0.12 | $109.88 | $109.88 | 100 |
| 10:47 AM | $110.00 | Down $ -0.02 | $110.12 | $110.00 | 500 |
| 10:46 AM | $110.02 | Up $0.02 | $110.02 | $109.93 | 1,100 |
| 10:45 AM | $110.00 | Down $ -0.52 | $110.61 | $110.00 | 4,400 |
| 10:42 AM | $110.52 | Down $ -0.13 | $110.58 | $110.52 | 200 |
| 10:42 AM | $110.52 | Up $0.00 | $110.58 | $110.52 | 0 |
| 10:42 AM | $110.52 | Up $0.00 | $110.58 | $110.52 | 0 |
| 10:41 AM | $110.65 | Down $ -0.11 | $110.83 | $110.65 | 1,600 |
| 10:40 AM | $110.76 | Up $0.01 | $110.76 | $110.76 | 100 |
| 10:39 AM | $110.75 | Up $0.21 | $110.75 | $110.53 | 1,100 |
| 10:36 AM | $110.54 | Down $ -0.08 | $110.54 | $110.54 | 100 |
| 10:36 AM | $110.54 | Up $0.00 | $110.54 | $110.54 | 0 |
| 10:36 AM | $110.54 | Up $0.00 | $110.54 | $110.54 | 0 |
| 10:35 AM | $110.62 | Down $ -0.04 | $110.62 | $110.53 | 700 |
| 10:34 AM | $110.66 | Up $0.08 | $110.75 | $110.66 | 1,400 |
| 10:31 AM | $110.58 | Up $0.09 | $110.59 | $110.58 | 800 |
| 10:31 AM | $110.58 | Up $0.00 | $110.59 | $110.58 | 0 |
| 10:31 AM | $110.58 | Up $0.00 | $110.59 | $110.58 | 0 |
| 10:30 AM | $110.49 | Down $ -0.20 | $110.60 | $110.49 | 900 |
| 10:29 AM | $110.70 | Down $ -0.01 | $110.70 | $110.70 | 100 |
| 10:28 AM | $110.70 | Down $ -0.10 | $110.87 | $110.70 | 800 |
| 10:27 AM | $110.80 | Up $0.10 | $110.84 | $110.75 | 1,100 |
| 10:26 AM | $110.70 | Up $0.06 | $110.73 | $110.55 | 2,900 |
| 10:25 AM | $110.64 | Up $0.09 | $110.64 | $110.59 | 400 |
| 10:24 AM | $110.55 | Down $ -0.01 | $110.56 | $110.34 | 4,300 |
| 10:23 AM | $110.56 | Up $0.20 | $110.56 | $110.45 | 300 |
| 10:22 AM | $110.36 | Up $0.11 | $110.36 | $109.98 | 7,300 |
| 10:21 AM | $110.25 | Down $ -0.15 | $110.27 | $110.16 | 2,500 |
| 10:20 AM | $110.40 | Up $0.15 | $110.40 | $110.38 | 600 |
| 10:19 AM | $110.25 | Down $ -0.10 | $110.25 | $110.25 | 100 |
| 10:18 AM | $110.35 | Up $0.17 | $110.38 | $110.26 | 900 |
| 10:17 AM | $110.18 | Down $ -0.18 | $110.41 | $110.14 | 4,200 |
| 10:16 AM | $110.36 | Down $ -0.19 | $110.48 | $110.36 | 400 |
| 10:15 AM | $110.55 | Up $0.09 | $110.55 | $110.55 | 800 |
| 10:14 AM | $110.46 | Up $0.03 | $110.46 | $110.46 | 100 |
| 10:13 AM | $110.43 | Up $0.25 | $110.43 | $110.18 | 1,300 |
| 10:12 AM | $110.18 | Down $ -0.13 | $110.20 | $110.18 | 300 |
| 10:11 AM | $110.31 | Up $0.18 | $110.31 | $110.00 | 1,700 |
| 10:09 AM | $110.13 | Down $ -0.24 | $110.38 | $110.13 | 2,400 |
| 10:09 AM | $110.13 | Up $0.00 | $110.38 | $110.13 | 0 |
| 10:08 AM | $110.37 | Up $0.17 | $110.37 | $110.11 | 1,900 |
| 10:06 AM | $110.20 | Up $0.11 | $110.20 | $110.09 | 500 |
| 10:06 AM | $110.20 | Up $0.00 | $110.20 | $110.09 | 0 |
| 10:05 AM | $110.09 | Down $ -0.09 | $110.24 | $110.09 | 300 |
| 10:04 AM | $110.18 | Up $0.27 | $110.18 | $110.01 | 400 |
| 10:03 AM | $109.91 | Up $0.08 | $109.92 | $109.91 | 200 |
| 10:02 AM | $109.83 | Down $ -0.12 | $110.01 | $109.83 | 600 |
| 10:01 AM | $109.95 | Down $ -0.09 | $109.95 | $109.95 | 100 |
| 10:00 AM | $110.04 | Up $0.25 | $110.04 | $109.91 | 3,700 |
| 09:59 AM | $109.79 | Up $0.11 | $109.85 | $109.76 | 500 |
| 09:58 AM | $109.69 | Down $ -0.17 | $109.93 | $109.69 | 800 |
| 09:57 AM | $109.86 | Up $0.32 | $109.86 | $109.64 | 300 |
| 09:56 AM | $109.54 | Up $0.19 | $109.54 | $109.44 | 300 |
| 09:55 AM | $109.35 | Up $0.15 | $109.35 | $109.27 | 1,000 |
| 09:54 AM | $109.20 | Up $0.10 | $109.20 | $109.12 | 300 |
| 09:53 AM | $109.10 | Down $ -0.07 | $109.21 | $109.10 | 500 |
| 09:51 AM | $109.17 | Up $0.27 | $109.17 | $108.99 | 600 |
| 09:51 AM | $109.17 | Up $0.00 | $109.17 | $108.99 | 0 |
| 09:50 AM | $108.90 | Up $0.21 | $109.00 | $108.70 | 2,800 |
| 09:49 AM | $108.69 | Up $0.08 | $108.69 | $108.56 | 1,000 |
| 09:48 AM | $108.61 | Up $0.22 | $108.61 | $108.23 | 1,200 |
| 09:47 AM | $108.39 | Down $ -0.01 | $108.39 | $108.30 | 300 |
| 09:46 AM | $108.40 | Down $ -0.11 | $108.40 | $108.39 | 400 |
| 09:45 AM | $108.51 | Up $0.13 | $108.70 | $108.43 | 1,400 |
| 09:44 AM | $108.38 | Up $0.15 | $108.38 | $108.31 | 400 |
| 09:43 AM | $108.23 | Up $0.17 | $108.23 | $107.97 | 300 |
| 09:42 AM | $108.06 | Up $0.30 | $108.16 | $107.86 | 900 |
| 09:41 AM | $107.76 | Down $ -0.06 | $107.95 | $107.73 | 700 |
| 09:40 AM | $107.82 | Up $0.04 | $108.07 | $107.67 | 2,100 |
| 09:39 AM | $107.78 | Up $0.56 | $107.78 | $107.49 | 600 |
| 09:38 AM | $107.22 | Down $ -0.22 | $107.30 | $107.03 | 2,100 |
| 09:34 AM | $107.44 | Down $ -0.73 | $107.53 | $107.12 | 2,300 |
| 09:34 AM | $107.44 | Up $0.00 | $107.53 | $107.12 | 0 |
| 09:34 AM | $107.44 | Up $0.00 | $107.53 | $107.12 | 0 |
| 09:34 AM | $107.44 | Up $0.00 | $107.53 | $107.12 | 0 |
| 09:30 AM | $108.17 | Up $1.55 | $108.17 | $106.62 | 7,100 |
| 09:30 AM | $108.17 | Up $0.00 | $108.17 | $106.62 | 0 |
| 09:30 AM | $108.17 | Up $0.00 | $108.17 | $106.62 | 0 |
| 09:30 AM | $108.17 | Up $0.00 | $108.17 | $106.62 | 0 |
| Previous close | $106.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/07/2026 | $109.65 | $110.07 | $111.71 | $109.34 | 320,400 |
| 28/07/2026 | $106.62 | $105.61 | $106.85 | $105.40 | 214,000 |
| 27/07/2026 | $100.43 | $100.66 | $102.00 | $100.07 | 225,600 |
| 24/07/2026 | $96.24 | $95.50 | $96.26 | $95.20 | 148,900 |
| 23/07/2026 | $92.67 | $94.05 | $94.29 | $92.56 | 212,900 |
| 22/07/2026 | $96.01 | $96.32 | $96.76 | $95.54 | 236,300 |
| 21/07/2026 | $100.06 | $101.64 | $101.72 | $100.06 | 339,500 |
| 20/07/2026 | $103.59 | $103.77 | $105.19 | $103.56 | 164,100 |
| 17/07/2026 | $103.86 | $103.43 | $104.88 | $103.01 | 132,500 |
| 16/07/2026 | $106.59 | $104.05 | $106.67 | $103.79 | 359,500 |
| 15/07/2026 | $100.18 | $101.88 | $102.18 | $99.48 | 149,100 |
| 14/07/2026 | $100.94 | $101.39 | $102.75 | $100.80 | 203,200 |
| 13/07/2026 | $103.00 | $103.91 | $104.32 | $102.31 | 160,500 |
| 10/07/2026 | $101.98 | $101.38 | $102.17 | $101.23 | 198,000 |
| 09/07/2026 | $101.68 | $101.81 | $102.21 | $101.41 | 137,200 |
| 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 |
Graphs are not available, please refer to the detailed table