Find a quote
DESCARTES SYS
120.77 Up 1.14 (0.94 %)
Delayed : 2025/11/06 07:40:00
- Previous close $119.63
- Opening $120.31
- Today High $121.05
- Today Low $118.39
- Price Bid $124.50
- Price Ask $124.50
- 52 Weeks High $177.98
- 52 Weeks Low $118.39
- Size Bid 3
- Size Ask 7
- Volume 380,187
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $120.77 | Up $0.00 | $120.77 | $120.77 | 92,000 |
| 03:59 PM | $120.77 | Down $ -0.06 | $120.87 | $120.64 | 13,000 |
| 03:58 PM | $120.83 | Up $0.07 | $120.83 | $120.75 | 7,600 |
| 03:57 PM | $120.76 | Down $ -0.12 | $120.93 | $120.76 | 4,600 |
| 03:56 PM | $120.88 | Down $ -0.02 | $121.00 | $120.88 | 5,300 |
| 03:55 PM | $120.90 | Up $0.15 | $120.90 | $120.70 | 8,700 |
| 03:54 PM | $120.75 | Down $ -0.01 | $120.82 | $120.69 | 3,800 |
| 03:53 PM | $120.76 | Up $0.02 | $120.76 | $120.74 | 1,000 |
| 03:52 PM | $120.74 | Down $ -0.03 | $120.77 | $120.74 | 2,400 |
| 03:51 PM | $120.77 | Up $0.06 | $120.77 | $120.70 | 2,300 |
| 03:50 PM | $120.71 | Down $ -0.07 | $120.74 | $120.69 | 1,300 |
| 03:49 PM | $120.78 | Up $0.03 | $120.79 | $120.72 | 2,200 |
| 03:48 PM | $120.75 | Up $0.04 | $120.75 | $120.68 | 2,000 |
| 03:47 PM | $120.71 | Up $0.03 | $120.74 | $120.67 | 1,100 |
| 03:46 PM | $120.68 | Down $ -0.13 | $120.85 | $120.68 | 2,300 |
| 03:45 PM | $120.81 | Up $0.01 | $120.81 | $120.81 | 100 |
| 03:44 PM | $120.80 | Down $ -0.02 | $120.86 | $120.80 | 900 |
| 03:43 PM | $120.82 | Down $ -0.01 | $120.88 | $120.76 | 2,800 |
| 03:42 PM | $120.83 | Up $0.03 | $120.83 | $120.75 | 1,000 |
| 03:41 PM | $120.80 | Down $0.00 | $120.81 | $120.75 | 2,700 |
| 03:40 PM | $120.80 | Down $ -0.06 | $120.82 | $120.80 | 700 |
| 03:39 PM | $120.86 | Up $0.06 | $120.86 | $120.83 | 1,000 |
| 03:38 PM | $120.80 | Down $ -0.06 | $120.84 | $120.80 | 400 |
| 03:37 PM | $120.86 | Up $0.01 | $120.88 | $120.85 | 400 |
| 03:36 PM | $120.85 | Down $ -0.05 | $120.94 | $120.85 | 900 |
| 03:35 PM | $120.90 | Down $ -0.10 | $121.00 | $120.90 | 2,200 |
| 03:34 PM | $121.00 | Down $ -0.05 | $121.04 | $120.99 | 2,200 |
| 03:33 PM | $121.05 | Up $0.04 | $121.05 | $121.05 | 100 |
| 03:32 PM | $121.01 | Up $0.10 | $121.01 | $120.99 | 200 |
| 03:31 PM | $120.91 | Down $ -0.03 | $121.04 | $120.91 | 500 |
| 03:30 PM | $120.94 | Up $0.03 | $120.94 | $120.91 | 600 |
| 03:29 PM | $120.91 | Up $0.00 | $120.91 | $120.90 | 700 |
| 03:28 PM | $120.91 | Up $0.03 | $120.91 | $120.89 | 200 |
| 03:27 PM | $120.88 | Up $0.02 | $120.88 | $120.88 | 400 |
| 03:26 PM | $120.86 | Up $0.12 | $120.86 | $120.72 | 1,600 |
| 03:25 PM | $120.74 | Down $ -0.02 | $120.76 | $120.74 | 800 |
| 03:24 PM | $120.76 | Up $0.00 | $120.93 | $120.76 | 1,000 |
| 03:23 PM | $120.76 | Down $ -0.05 | $120.90 | $120.76 | 1,400 |
| 03:22 PM | $120.81 | Up $0.11 | $120.81 | $120.73 | 600 |
| 03:21 PM | $120.70 | Up $0.01 | $120.70 | $120.70 | 200 |
| 03:20 PM | $120.69 | Up $0.10 | $120.69 | $120.65 | 500 |
| 03:19 PM | $120.59 | Down $ -0.05 | $120.70 | $120.59 | 1,600 |
| 03:18 PM | $120.64 | Up $0.19 | $120.64 | $120.63 | 200 |
| 03:17 PM | $120.45 | Up $0.12 | $120.45 | $120.41 | 1,100 |
| 03:15 PM | $120.33 | Down $ -0.09 | $120.40 | $120.33 | 900 |
| 03:15 PM | $120.33 | Up $0.00 | $120.40 | $120.33 | 0 |
| 03:14 PM | $120.42 | Up $0.01 | $120.42 | $120.42 | 200 |
| 03:12 PM | $120.41 | Up $0.08 | $120.41 | $120.41 | 500 |
| 03:12 PM | $120.41 | Up $0.00 | $120.41 | $120.41 | 0 |
| 03:11 PM | $120.33 | Up $0.06 | $120.33 | $120.33 | 100 |
| 03:10 PM | $120.27 | Down $ -0.14 | $120.36 | $120.26 | 900 |
| 03:09 PM | $120.41 | Up $0.34 | $120.46 | $120.24 | 900 |
| 03:07 PM | $120.07 | Down $ -0.06 | $120.25 | $120.07 | 2,200 |
| 03:07 PM | $120.07 | Up $0.00 | $120.25 | $120.07 | 0 |
| 03:06 PM | $120.13 | Up $0.13 | $120.13 | $120.08 | 300 |
| 03:05 PM | $120.00 | Up $0.00 | $120.00 | $120.00 | 600 |
| 03:04 PM | $120.00 | Up $0.03 | $120.07 | $119.99 | 2,100 |
| 03:02 PM | $119.97 | Up $0.08 | $119.97 | $119.90 | 1,300 |
| 03:02 PM | $119.97 | Up $0.00 | $119.97 | $119.90 | 0 |
| 03:01 PM | $119.89 | Down $ -0.10 | $119.97 | $119.89 | 600 |
| 03:00 PM | $119.99 | Down $ -0.04 | $120.02 | $119.97 | 1,200 |
| 02:59 PM | $120.03 | Down $ -0.02 | $120.05 | $120.03 | 1,300 |
| 02:58 PM | $120.05 | Up $0.02 | $120.05 | $120.05 | 900 |
| 02:57 PM | $120.03 | Down $ -0.02 | $120.07 | $120.00 | 3,600 |
| 02:56 PM | $120.05 | Up $0.13 | $120.05 | $119.90 | 2,100 |
| 02:53 PM | $119.92 | Up $0.01 | $119.92 | $119.92 | 500 |
| 02:53 PM | $119.92 | Up $0.00 | $119.92 | $119.92 | 0 |
| 02:53 PM | $119.92 | Up $0.00 | $119.92 | $119.92 | 0 |
| 02:52 PM | $119.91 | Up $0.07 | $119.98 | $119.86 | 2,000 |
| 02:49 PM | $119.84 | Down $ -0.10 | $119.99 | $119.84 | 1,200 |
| 02:49 PM | $119.84 | Up $0.00 | $119.99 | $119.84 | 0 |
| 02:49 PM | $119.84 | Up $0.00 | $119.99 | $119.84 | 0 |
| 02:48 PM | $119.94 | Down $ -0.06 | $119.94 | $119.94 | 400 |
| 02:46 PM | $120.00 | Up $0.03 | $120.00 | $119.95 | 900 |
| 02:46 PM | $120.00 | Up $0.00 | $120.00 | $119.95 | 0 |
| 02:45 PM | $119.97 | Up $0.22 | $120.06 | $119.87 | 1,200 |
| 02:44 PM | $119.75 | Up $0.05 | $119.83 | $119.75 | 3,000 |
| 02:43 PM | $119.70 | Down $ -0.04 | $119.72 | $119.70 | 2,300 |
| 02:42 PM | $119.74 | Up $0.02 | $119.77 | $119.72 | 1,200 |
| 02:41 PM | $119.72 | Down $ -0.04 | $119.78 | $119.72 | 1,200 |
| 02:40 PM | $119.76 | Down $ -0.01 | $119.77 | $119.76 | 700 |
| 02:39 PM | $119.77 | Down $ -0.10 | $119.88 | $119.77 | 1,600 |
| 02:38 PM | $119.87 | Up $0.11 | $119.89 | $119.82 | 1,400 |
| 02:37 PM | $119.77 | Up $0.09 | $119.78 | $119.71 | 1,800 |
| 02:36 PM | $119.67 | Down $ -0.34 | $119.96 | $119.66 | 1,600 |
| 02:35 PM | $120.01 | Up $0.02 | $120.01 | $119.98 | 600 |
| 02:34 PM | $119.99 | Down $ -0.03 | $120.07 | $119.99 | 1,600 |
| 02:33 PM | $120.02 | Down $ -0.02 | $120.11 | $120.02 | 1,100 |
| 02:30 PM | $120.04 | Up $0.07 | $120.05 | $120.00 | 600 |
| 02:30 PM | $120.04 | Up $0.00 | $120.05 | $120.00 | 0 |
| 02:30 PM | $120.04 | Up $0.00 | $120.05 | $120.00 | 0 |
| 02:29 PM | $119.97 | Up $0.12 | $119.97 | $119.80 | 1,000 |
| 02:28 PM | $119.85 | Up $0.18 | $119.85 | $119.74 | 400 |
| 02:27 PM | $119.67 | Down $ -0.07 | $119.74 | $119.67 | 1,500 |
| 02:25 PM | $119.74 | Up $0.10 | $119.74 | $119.65 | 2,900 |
| 02:25 PM | $119.74 | Up $0.00 | $119.74 | $119.65 | 0 |
| 02:24 PM | $119.64 | Down $ -0.04 | $119.71 | $119.64 | 500 |
| 02:23 PM | $119.68 | Up $0.05 | $119.68 | $119.68 | 200 |
| 02:20 PM | $119.63 | Up $0.12 | $119.63 | $119.63 | 200 |
| 02:20 PM | $119.63 | Up $0.00 | $119.63 | $119.63 | 0 |
| 02:20 PM | $119.63 | Up $0.00 | $119.63 | $119.63 | 0 |
| 02:18 PM | $119.51 | Down $ -0.03 | $119.56 | $119.51 | 400 |
| 02:18 PM | $119.51 | Up $0.00 | $119.56 | $119.51 | 0 |
| 02:17 PM | $119.54 | Up $0.11 | $119.59 | $119.54 | 900 |
| 02:16 PM | $119.43 | Down $ -0.15 | $119.47 | $119.43 | 1,000 |
| 02:15 PM | $119.58 | Up $0.16 | $119.58 | $119.58 | 200 |
| 02:14 PM | $119.42 | Up $0.09 | $119.53 | $119.42 | 700 |
| 02:12 PM | $119.33 | Up $0.19 | $119.33 | $119.15 | 800 |
| 02:12 PM | $119.33 | Up $0.00 | $119.33 | $119.15 | 0 |
| 02:11 PM | $119.14 | Up $0.02 | $119.14 | $119.14 | 100 |
| 02:10 PM | $119.12 | Up $0.12 | $119.12 | $119.12 | 200 |
| 02:09 PM | $119.00 | Up $0.06 | $119.01 | $119.00 | 500 |
| 02:08 PM | $118.94 | Up $0.05 | $118.96 | $118.89 | 1,200 |
| 02:07 PM | $118.89 | Down $ -0.05 | $118.89 | $118.89 | 700 |
| 02:06 PM | $118.94 | Up $0.04 | $118.95 | $118.90 | 1,400 |
| 02:05 PM | $118.90 | Down $ -0.04 | $118.98 | $118.90 | 1,100 |
| 02:04 PM | $118.94 | Up $0.11 | $118.96 | $118.83 | 1,000 |
| 02:03 PM | $118.84 | Down $ -0.04 | $118.84 | $118.84 | 200 |
| 02:01 PM | $118.87 | Up $0.00 | $118.87 | $118.86 | 200 |
| 02:01 PM | $118.87 | Up $0.00 | $118.87 | $118.86 | 0 |
| 02:00 PM | $118.87 | Up $0.08 | $118.87 | $118.86 | 200 |
| 01:59 PM | $118.79 | Up $0.01 | $118.79 | $118.79 | 100 |
| 01:58 PM | $118.78 | Down $ -0.06 | $118.79 | $118.70 | 1,600 |
| 01:57 PM | $118.84 | Down $ -0.03 | $118.89 | $118.77 | 900 |
| 01:56 PM | $118.87 | Up $0.13 | $118.87 | $118.87 | 100 |
| 01:55 PM | $118.74 | Down $ -0.19 | $118.91 | $118.73 | 2,200 |
| 01:54 PM | $118.93 | Down $ -0.01 | $118.99 | $118.92 | 1,000 |
| 01:53 PM | $118.94 | Up $0.00 | $118.94 | $118.94 | 100 |
| 01:51 PM | $118.94 | Up $0.09 | $118.94 | $118.92 | 300 |
| 01:51 PM | $118.94 | Up $0.00 | $118.94 | $118.92 | 0 |
| 01:49 PM | $118.85 | Down $ -0.07 | $118.90 | $118.85 | 400 |
| 01:49 PM | $118.85 | Up $0.00 | $118.90 | $118.85 | 0 |
| 01:47 PM | $118.92 | Down $ -0.08 | $118.92 | $118.92 | 200 |
| 01:47 PM | $118.92 | Up $0.00 | $118.92 | $118.92 | 0 |
| 01:46 PM | $119.00 | Up $0.05 | $119.00 | $119.00 | 300 |
| 01:45 PM | $118.95 | Down $ -0.03 | $118.96 | $118.95 | 200 |
| 01:44 PM | $118.98 | Down $ -0.05 | $119.11 | $118.97 | 900 |
| 01:43 PM | $119.03 | Up $0.26 | $119.22 | $118.76 | 3,600 |
| 01:41 PM | $118.77 | Up $0.00 | $118.82 | $118.77 | 2,200 |
| 01:41 PM | $118.77 | Up $0.00 | $118.82 | $118.77 | 0 |
| 01:40 PM | $118.77 | Up $0.00 | $118.77 | $118.77 | 1,500 |
| 01:39 PM | $118.77 | Up $0.00 | $118.77 | $118.77 | 1,100 |
| 01:36 PM | $118.77 | Down $ -0.02 | $118.78 | $118.77 | 2,500 |
| 01:36 PM | $118.77 | Up $0.00 | $118.78 | $118.77 | 0 |
| 01:36 PM | $118.77 | Up $0.00 | $118.78 | $118.77 | 0 |
| 01:34 PM | $118.79 | Down $ -0.01 | $118.80 | $118.79 | 2,000 |
| 01:34 PM | $118.79 | Up $0.00 | $118.80 | $118.79 | 0 |
| 01:33 PM | $118.80 | Up $0.02 | $118.82 | $118.80 | 600 |
| 01:31 PM | $118.78 | Up $0.03 | $118.83 | $118.77 | 500 |
| 01:31 PM | $118.78 | Up $0.00 | $118.83 | $118.77 | 0 |
| 01:30 PM | $118.75 | Up $0.06 | $118.75 | $118.75 | 200 |
| 01:28 PM | $118.70 | Up $0.02 | $118.70 | $118.70 | 100 |
| 01:28 PM | $118.70 | Up $0.00 | $118.70 | $118.70 | 0 |
| 01:27 PM | $118.67 | Down $ -0.04 | $118.67 | $118.64 | 500 |
| 01:24 PM | $118.71 | Up $0.10 | $118.71 | $118.61 | 400 |
| 01:24 PM | $118.71 | Up $0.00 | $118.71 | $118.61 | 0 |
| 01:24 PM | $118.71 | Up $0.00 | $118.71 | $118.61 | 0 |
| 01:23 PM | $118.61 | Down $ -0.09 | $118.64 | $118.61 | 600 |
| 01:21 PM | $118.70 | Up $0.02 | $118.70 | $118.70 | 400 |
| 01:21 PM | $118.70 | Up $0.00 | $118.70 | $118.70 | 0 |
| 01:20 PM | $118.68 | Down $ -0.03 | $118.72 | $118.68 | 1,100 |
| 01:18 PM | $118.71 | Down $ -0.11 | $118.78 | $118.71 | 600 |
| 01:18 PM | $118.71 | Up $0.00 | $118.78 | $118.71 | 0 |
| 01:17 PM | $118.82 | Up $0.02 | $118.82 | $118.81 | 200 |
| 01:16 PM | $118.80 | Up $0.10 | $118.80 | $118.67 | 1,200 |
| 01:14 PM | $118.70 | Down $ -0.02 | $118.70 | $118.70 | 100 |
| 01:14 PM | $118.70 | Up $0.00 | $118.70 | $118.70 | 0 |
| 01:12 PM | $118.72 | Up $0.02 | $118.72 | $118.65 | 300 |
| 01:12 PM | $118.72 | Up $0.00 | $118.72 | $118.65 | 0 |
| 01:11 PM | $118.70 | Down $ -0.02 | $118.70 | $118.68 | 300 |
| 01:10 PM | $118.72 | Up $0.08 | $118.73 | $118.59 | 1,500 |
| 01:09 PM | $118.64 | Down $ -0.14 | $118.69 | $118.58 | 800 |
| 01:08 PM | $118.78 | Up $0.01 | $118.78 | $118.78 | 100 |
| 01:07 PM | $118.77 | Down $ -0.03 | $118.78 | $118.77 | 300 |
| 01:05 PM | $118.80 | Down $ -0.04 | $118.83 | $118.80 | 700 |
| 01:05 PM | $118.80 | Up $0.00 | $118.83 | $118.80 | 0 |
| 01:03 PM | $118.84 | Down $ -0.16 | $118.95 | $118.69 | 3,200 |
| 01:03 PM | $118.84 | Up $0.00 | $118.95 | $118.69 | 0 |
| 01:02 PM | $119.00 | Up $0.20 | $119.03 | $119.00 | 1,900 |
| 01:01 PM | $118.80 | Down $ -0.19 | $119.05 | $118.80 | 1,000 |
| 01:00 PM | $118.99 | Up $0.01 | $119.11 | $118.99 | 400 |
| 12:59 PM | $118.98 | Down $ -0.23 | $119.10 | $118.98 | 800 |
| 12:58 PM | $119.21 | Up $0.10 | $119.21 | $119.21 | 200 |
| 12:57 PM | $119.11 | Down $ -0.08 | $119.20 | $119.11 | 600 |
| 12:55 PM | $119.19 | Down $ -0.14 | $119.23 | $119.19 | 200 |
| 12:55 PM | $119.19 | Up $0.00 | $119.23 | $119.19 | 0 |
| 12:54 PM | $119.33 | Up $0.09 | $119.33 | $119.33 | 200 |
| 12:53 PM | $119.24 | Down $ -0.10 | $119.31 | $119.24 | 200 |
| 12:50 PM | $119.34 | Down $ -0.02 | $119.34 | $119.23 | 500 |
| 12:50 PM | $119.34 | Up $0.00 | $119.34 | $119.23 | 0 |
| 12:50 PM | $119.34 | Up $0.00 | $119.34 | $119.23 | 0 |
| 12:49 PM | $119.36 | Up $0.01 | $119.36 | $119.31 | 600 |
| 12:48 PM | $119.35 | Down $ -0.01 | $119.35 | $119.35 | 100 |
| 12:45 PM | $119.36 | Down $ -0.06 | $119.36 | $119.36 | 400 |
| 12:45 PM | $119.36 | Up $0.00 | $119.36 | $119.36 | 0 |
| 12:45 PM | $119.36 | Up $0.00 | $119.36 | $119.36 | 0 |
| 12:44 PM | $119.42 | Up $0.04 | $119.42 | $119.42 | 100 |
| 12:41 PM | $119.38 | Down $ -0.14 | $119.55 | $119.38 | 1,000 |
| 12:41 PM | $119.38 | Up $0.00 | $119.55 | $119.38 | 0 |
| 12:41 PM | $119.38 | Up $0.00 | $119.55 | $119.38 | 0 |
| 12:40 PM | $119.52 | Up $0.02 | $119.52 | $119.52 | 500 |
| 12:36 PM | $119.50 | Down $ -0.12 | $119.65 | $119.37 | 2,000 |
| 12:36 PM | $119.50 | Up $0.00 | $119.65 | $119.37 | 0 |
| 12:36 PM | $119.50 | Up $0.00 | $119.65 | $119.37 | 0 |
| 12:36 PM | $119.50 | Up $0.00 | $119.65 | $119.37 | 0 |
| 12:35 PM | $119.62 | Up $0.07 | $119.62 | $119.62 | 100 |
| 12:33 PM | $119.55 | Down $ -0.02 | $119.55 | $119.53 | 400 |
| 12:33 PM | $119.55 | Up $0.00 | $119.55 | $119.53 | 0 |
| 12:32 PM | $119.57 | Down $ -0.08 | $119.62 | $119.57 | 800 |
| 12:31 PM | $119.65 | Down $ -0.08 | $119.74 | $119.65 | 900 |
| 12:30 PM | $119.73 | Up $0.04 | $119.73 | $119.73 | 200 |
| 12:29 PM | $119.69 | Up $0.07 | $119.69 | $119.68 | 600 |
| 12:27 PM | $119.62 | Down $ -0.04 | $119.66 | $119.62 | 600 |
| 12:27 PM | $119.62 | Up $0.00 | $119.66 | $119.62 | 0 |
| 12:26 PM | $119.66 | Down $ -0.01 | $119.72 | $119.66 | 300 |
| 12:23 PM | $119.67 | Down $ -0.03 | $119.67 | $119.67 | 600 |
| 12:23 PM | $119.67 | Up $0.00 | $119.67 | $119.67 | 0 |
| 12:23 PM | $119.67 | Up $0.00 | $119.67 | $119.67 | 0 |
| 12:22 PM | $119.70 | Up $0.18 | $119.70 | $119.70 | 200 |
| 12:20 PM | $119.52 | Up $0.12 | $119.52 | $119.46 | 400 |
| 12:20 PM | $119.52 | Up $0.00 | $119.52 | $119.46 | 0 |
| 12:19 PM | $119.40 | Down $ -0.17 | $119.48 | $119.40 | 500 |
| 12:18 PM | $119.57 | Up $0.03 | $119.57 | $119.56 | 300 |
| 12:15 PM | $119.54 | Up $0.02 | $119.54 | $119.46 | 1,000 |
| 12:15 PM | $119.54 | Up $0.00 | $119.54 | $119.46 | 0 |
| 12:15 PM | $119.54 | Up $0.00 | $119.54 | $119.46 | 0 |
| 12:12 PM | $119.52 | Down $ -0.01 | $119.52 | $119.52 | 100 |
| 12:12 PM | $119.52 | Up $0.00 | $119.52 | $119.52 | 0 |
| 12:12 PM | $119.52 | Up $0.00 | $119.52 | $119.52 | 0 |
| 12:10 PM | $119.53 | Down $ -0.11 | $119.60 | $119.53 | 600 |
| 12:10 PM | $119.53 | Up $0.00 | $119.60 | $119.53 | 0 |
| 12:09 PM | $119.64 | Up $0.09 | $119.65 | $119.56 | 1,400 |
| 12:07 PM | $119.55 | Up $0.10 | $119.55 | $119.51 | 500 |
| 12:07 PM | $119.55 | Up $0.00 | $119.55 | $119.51 | 0 |
| 12:03 PM | $119.45 | Down $ -0.03 | $119.46 | $119.45 | 300 |
| 12:03 PM | $119.45 | Up $0.00 | $119.46 | $119.45 | 0 |
| 12:03 PM | $119.45 | Up $0.00 | $119.46 | $119.45 | 0 |
| 12:03 PM | $119.45 | Up $0.00 | $119.46 | $119.45 | 0 |
| 12:01 PM | $119.48 | Up $0.01 | $119.48 | $119.46 | 600 |
| 12:01 PM | $119.48 | Up $0.00 | $119.48 | $119.46 | 0 |
| 12:00 PM | $119.47 | Up $0.01 | $119.47 | $119.47 | 100 |
| 11:58 AM | $119.46 | Up $0.09 | $119.48 | $119.44 | 1,300 |
| 11:58 AM | $119.46 | Up $0.00 | $119.48 | $119.44 | 0 |
| 11:57 AM | $119.37 | Up $0.00 | $119.37 | $119.33 | 1,000 |
| 11:56 AM | $119.37 | Up $0.02 | $119.40 | $119.35 | 2,700 |
| 11:53 AM | $119.35 | Down $ -0.01 | $119.35 | $119.35 | 100 |
| 11:53 AM | $119.35 | Up $0.00 | $119.35 | $119.35 | 0 |
| 11:53 AM | $119.35 | Up $0.00 | $119.35 | $119.35 | 0 |
| 11:51 AM | $119.36 | Up $0.01 | $119.42 | $119.35 | 2,900 |
| 11:51 AM | $119.36 | Up $0.00 | $119.42 | $119.35 | 0 |
| 11:50 AM | $119.35 | Up $0.06 | $119.40 | $119.33 | 2,800 |
| 11:47 AM | $119.29 | Down $ -0.03 | $119.41 | $119.29 | 400 |
| 11:47 AM | $119.29 | Up $0.00 | $119.41 | $119.29 | 0 |
| 11:47 AM | $119.29 | Up $0.00 | $119.41 | $119.29 | 0 |
| 11:45 AM | $119.32 | Up $0.06 | $119.32 | $119.32 | 100 |
| 11:45 AM | $119.32 | Up $0.00 | $119.32 | $119.32 | 0 |
| 11:44 AM | $119.26 | Down $ -0.10 | $119.26 | $119.26 | 200 |
| 11:43 AM | $119.36 | Up $0.04 | $119.36 | $119.31 | 1,000 |
| 11:41 AM | $119.32 | Down $ -0.08 | $119.36 | $119.30 | 500 |
| 11:41 AM | $119.32 | Up $0.00 | $119.36 | $119.30 | 0 |
| 11:40 AM | $119.40 | Down $ -0.04 | $119.45 | $119.38 | 1,100 |
| 11:39 AM | $119.44 | Up $0.08 | $119.44 | $119.33 | 1,000 |
| 11:37 AM | $119.36 | Up $0.12 | $119.36 | $119.29 | 600 |
| 11:37 AM | $119.36 | Up $0.00 | $119.36 | $119.29 | 0 |
| 11:35 AM | $119.24 | Down $ -0.39 | $119.52 | $119.24 | 2,800 |
| 11:35 AM | $119.24 | Up $0.00 | $119.52 | $119.24 | 0 |
| 11:34 AM | $119.63 | Down $ -0.02 | $119.63 | $119.63 | 400 |
| 11:32 AM | $119.65 | Up $0.02 | $119.67 | $119.57 | 800 |
| 11:32 AM | $119.65 | Up $0.00 | $119.67 | $119.57 | 0 |
| 11:31 AM | $119.63 | Down $ -0.09 | $119.71 | $119.63 | 1,000 |
| 11:30 AM | $119.72 | Up $0.13 | $119.72 | $119.59 | 800 |
| 11:29 AM | $119.59 | Up $0.01 | $119.59 | $119.59 | 800 |
| 11:28 AM | $119.58 | Up $0.18 | $119.58 | $119.40 | 700 |
| 11:27 AM | $119.40 | Up $0.05 | $119.47 | $119.40 | 800 |
| 11:25 AM | $119.35 | Up $0.35 | $119.35 | $119.06 | 1,300 |
| 11:25 AM | $119.35 | Up $0.00 | $119.35 | $119.06 | 0 |
| 11:24 AM | $119.00 | Up $0.00 | $119.05 | $119.00 | 1,000 |
| 11:23 AM | $119.00 | Up $0.00 | $119.00 | $119.00 | 200 |
| 11:22 AM | $119.00 | Up $0.15 | $119.00 | $119.00 | 500 |
| 11:18 AM | $118.85 | Up $0.06 | $118.85 | $118.78 | 1,000 |
| 11:18 AM | $118.85 | Up $0.00 | $118.85 | $118.78 | 0 |
| 11:18 AM | $118.85 | Up $0.00 | $118.85 | $118.78 | 0 |
| 11:18 AM | $118.85 | Up $0.00 | $118.85 | $118.78 | 0 |
| 11:16 AM | $118.79 | Down $ -0.05 | $118.81 | $118.79 | 300 |
| 11:16 AM | $118.79 | Up $0.00 | $118.81 | $118.79 | 0 |
| 11:15 AM | $118.84 | Up $0.00 | $118.84 | $118.84 | 200 |
| 11:10 AM | $118.84 | Down $ -0.09 | $118.93 | $118.84 | 1,200 |
| 11:10 AM | $118.84 | Up $0.00 | $118.93 | $118.84 | 0 |
| 11:10 AM | $118.84 | Up $0.00 | $118.93 | $118.84 | 0 |
| 11:10 AM | $118.84 | Up $0.00 | $118.93 | $118.84 | 0 |
| 11:10 AM | $118.84 | Up $0.00 | $118.93 | $118.84 | 0 |
| 11:09 AM | $118.93 | Down $ -0.10 | $119.00 | $118.93 | 1,100 |
| 11:08 AM | $119.03 | Up $0.18 | $119.04 | $118.92 | 1,000 |
| 11:07 AM | $118.85 | Up $0.13 | $118.85 | $118.76 | 500 |
| 11:05 AM | $118.72 | Up $0.12 | $118.73 | $118.66 | 500 |
| 11:05 AM | $118.72 | Up $0.00 | $118.73 | $118.66 | 0 |
| 11:04 AM | $118.60 | Up $0.00 | $118.60 | $118.60 | 200 |
| 11:01 AM | $118.60 | Down $ -0.04 | $118.60 | $118.59 | 300 |
| 11:01 AM | $118.60 | Up $0.00 | $118.60 | $118.59 | 0 |
| 11:01 AM | $118.60 | Up $0.00 | $118.60 | $118.59 | 0 |
| 11:00 AM | $118.64 | Down $ -0.07 | $118.65 | $118.64 | 500 |
| 10:59 AM | $118.71 | Up $0.06 | $118.71 | $118.71 | 100 |
| 10:58 AM | $118.65 | Up $0.22 | $118.65 | $118.39 | 1,500 |
| 10:57 AM | $118.43 | Down $ -0.04 | $118.50 | $118.43 | 200 |
| 10:56 AM | $118.47 | Down $ -0.01 | $118.47 | $118.47 | 100 |
| 10:55 AM | $118.48 | Down $ -0.07 | $118.53 | $118.48 | 1,100 |
| 10:53 AM | $118.55 | Down $ -0.09 | $118.55 | $118.55 | 100 |
| 10:53 AM | $118.55 | Up $0.00 | $118.55 | $118.55 | 0 |
| 10:51 AM | $118.64 | Up $0.13 | $118.64 | $118.64 | 200 |
| 10:51 AM | $118.64 | Up $0.00 | $118.64 | $118.64 | 0 |
| 10:50 AM | $118.51 | Down $ -0.23 | $118.67 | $118.51 | 1,000 |
| 10:49 AM | $118.74 | Up $0.02 | $118.74 | $118.74 | 100 |
| 10:48 AM | $118.72 | Up $0.14 | $118.72 | $118.63 | 1,400 |
| 10:47 AM | $118.58 | Down $ -0.10 | $118.69 | $118.58 | 1,000 |
| 10:46 AM | $118.68 | Up $0.00 | $118.68 | $118.66 | 600 |
| 10:44 AM | $118.68 | Down $ -0.09 | $118.80 | $118.60 | 1,300 |
| 10:44 AM | $118.68 | Up $0.00 | $118.80 | $118.60 | 0 |
| 10:43 AM | $118.77 | Down $ -0.08 | $118.77 | $118.77 | 100 |
| 10:42 AM | $118.85 | Down $ -0.06 | $118.90 | $118.85 | 900 |
| 10:41 AM | $118.91 | Down $ -0.05 | $119.03 | $118.91 | 1,500 |
| 10:40 AM | $118.96 | Up $0.00 | $118.96 | $118.84 | 600 |
| 10:39 AM | $118.96 | Down $ -0.13 | $119.05 | $118.96 | 600 |
| 10:38 AM | $119.09 | Up $0.14 | $119.12 | $118.96 | 1,800 |
| 10:37 AM | $118.95 | Down $ -0.01 | $118.95 | $118.95 | 200 |
| 10:36 AM | $118.96 | Down $ -0.12 | $119.00 | $118.96 | 1,300 |
| 10:35 AM | $119.08 | Up $0.11 | $119.08 | $119.07 | 300 |
| 10:34 AM | $118.97 | Up $0.15 | $119.00 | $118.97 | 900 |
| 10:33 AM | $118.82 | Down $ -0.19 | $119.00 | $118.82 | 700 |
| 10:32 AM | $119.01 | Down $ -0.17 | $119.18 | $119.01 | 1,700 |
| 10:31 AM | $119.18 | Down $ -0.08 | $119.28 | $119.17 | 1,800 |
| 10:30 AM | $119.26 | Down $ -0.17 | $119.41 | $119.25 | 800 |
| 10:26 AM | $119.43 | Down $ -0.16 | $119.48 | $119.43 | 300 |
| 10:26 AM | $119.43 | Up $0.00 | $119.48 | $119.43 | 0 |
| 10:26 AM | $119.43 | Up $0.00 | $119.48 | $119.43 | 0 |
| 10:26 AM | $119.43 | Up $0.00 | $119.48 | $119.43 | 0 |
| 10:25 AM | $119.59 | Up $0.14 | $119.61 | $119.59 | 900 |
| 10:23 AM | $119.45 | Up $0.09 | $119.46 | $119.28 | 1,300 |
| 10:23 AM | $119.45 | Up $0.00 | $119.46 | $119.28 | 0 |
| 10:22 AM | $119.36 | Up $0.11 | $119.36 | $119.27 | 1,000 |
| 10:21 AM | $119.25 | Up $0.09 | $119.25 | $119.07 | 1,300 |
| 10:20 AM | $119.16 | Down $ -0.20 | $119.26 | $119.16 | 1,300 |
| 10:18 AM | $119.36 | Up $0.03 | $119.36 | $119.25 | 800 |
| 10:18 AM | $119.36 | Up $0.00 | $119.36 | $119.25 | 0 |
| 10:17 AM | $119.33 | Down $ -0.17 | $119.37 | $119.33 | 1,000 |
| 10:16 AM | $119.50 | Up $0.03 | $119.50 | $119.50 | 300 |
| 10:14 AM | $119.47 | Down $ -0.08 | $119.47 | $119.47 | 100 |
| 10:14 AM | $119.47 | Up $0.00 | $119.47 | $119.47 | 0 |
| 10:13 AM | $119.55 | Down $ -0.08 | $119.65 | $119.55 | 600 |
| 10:12 AM | $119.63 | Up $0.07 | $119.63 | $119.63 | 200 |
| 10:09 AM | $119.56 | Down $ -0.15 | $119.61 | $119.56 | 1,000 |
| 10:09 AM | $119.56 | Up $0.00 | $119.61 | $119.56 | 0 |
| 10:09 AM | $119.56 | Up $0.00 | $119.61 | $119.56 | 0 |
| 10:07 AM | $119.71 | Up $0.12 | $119.71 | $119.61 | 200 |
| 10:07 AM | $119.71 | Up $0.00 | $119.71 | $119.61 | 0 |
| 10:06 AM | $119.59 | Up $0.08 | $119.59 | $119.32 | 1,100 |
| 10:05 AM | $119.51 | Down $ -0.07 | $119.66 | $119.51 | 800 |
| 10:01 AM | $119.58 | Up $0.18 | $119.58 | $119.46 | 500 |
| 10:01 AM | $119.58 | Up $0.00 | $119.58 | $119.46 | 0 |
| 10:01 AM | $119.58 | Up $0.00 | $119.58 | $119.46 | 0 |
| 10:01 AM | $119.58 | Up $0.00 | $119.58 | $119.46 | 0 |
| 10:00 AM | $119.40 | Down $ -0.14 | $119.40 | $119.40 | 100 |
| 09:59 AM | $119.54 | Up $0.02 | $119.54 | $119.54 | 100 |
| 09:57 AM | $119.52 | Down $ -0.09 | $119.52 | $119.52 | 300 |
| 09:57 AM | $119.52 | Up $0.00 | $119.52 | $119.52 | 0 |
| 09:55 AM | $119.61 | Up $0.11 | $119.61 | $119.52 | 300 |
| 09:55 AM | $119.61 | Up $0.00 | $119.61 | $119.52 | 0 |
| 09:54 AM | $119.50 | Up $0.24 | $119.50 | $119.29 | 300 |
| 09:53 AM | $119.26 | Down $ -0.11 | $119.28 | $119.19 | 800 |
| 09:52 AM | $119.37 | Down $ -0.27 | $119.53 | $119.37 | 300 |
| 09:51 AM | $119.64 | Up $0.02 | $119.75 | $119.63 | 1,200 |
| 09:50 AM | $119.62 | Down $ -0.04 | $119.63 | $119.62 | 500 |
| 09:49 AM | $119.66 | Down $ -0.12 | $119.76 | $119.66 | 500 |
| 09:48 AM | $119.78 | Down $ -0.14 | $119.87 | $119.78 | 900 |
| 09:46 AM | $119.92 | Up $0.06 | $119.95 | $119.92 | 200 |
| 09:46 AM | $119.92 | Up $0.00 | $119.95 | $119.92 | 0 |
| 09:45 AM | $119.86 | Up $0.23 | $119.86 | $119.53 | 1,200 |
| 09:44 AM | $119.62 | Down $ -0.19 | $119.66 | $119.56 | 500 |
| 09:43 AM | $119.81 | Down $ -0.28 | $119.92 | $119.81 | 500 |
| 09:42 AM | $120.09 | Up $0.16 | $120.09 | $119.96 | 700 |
| 09:40 AM | $119.94 | Up $0.00 | $120.19 | $119.93 | 1,100 |
| 09:40 AM | $119.94 | Up $0.00 | $120.19 | $119.93 | 0 |
| 09:37 AM | $119.93 | Up $0.16 | $119.93 | $119.90 | 500 |
| 09:37 AM | $119.93 | Up $0.00 | $119.93 | $119.90 | 0 |
| 09:37 AM | $119.93 | Up $0.00 | $119.93 | $119.90 | 0 |
| 09:35 AM | $119.77 | Down $ -0.51 | $119.77 | $119.47 | 400 |
| 09:35 AM | $119.77 | Up $0.00 | $119.77 | $119.47 | 0 |
| 09:31 AM | $120.28 | Down $ -0.22 | $120.28 | $120.28 | 300 |
| 09:31 AM | $120.28 | Up $0.00 | $120.28 | $120.28 | 0 |
| 09:31 AM | $120.28 | Up $0.00 | $120.28 | $120.28 | 0 |
| 09:31 AM | $120.28 | Up $0.00 | $120.28 | $120.28 | 0 |
| 09:30 AM | $120.51 | Up $0.88 | $120.51 | $120.31 | 900 |
| Previous close | $119.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/11/2025 | $120.77 | $119.47 | $121.05 | $118.58 | 294,800 |
| 04/11/2025 | $119.63 | $120.41 | $120.46 | $118.77 | 222,000 |
| 03/11/2025 | $124.03 | $122.16 | $124.11 | $122.10 | 200,000 |
| 31/10/2025 | $123.87 | $123.25 | $124.62 | $122.80 | 256,400 |
| 30/10/2025 | $125.13 | $126.61 | $126.61 | $124.70 | 222,300 |
| 29/10/2025 | $125.14 | $127.81 | $128.33 | $125.00 | 277,200 |
| 28/10/2025 | $134.63 | $134.49 | $135.72 | $134.28 | 99,300 |
| 27/10/2025 | $133.78 | $133.50 | $134.25 | $132.98 | 122,300 |
| 24/10/2025 | $134.95 | $135.77 | $135.77 | $134.63 | 129,600 |
| 23/10/2025 | $135.62 | $135.29 | $135.67 | $134.85 | 107,100 |
| 22/10/2025 | $135.61 | $135.60 | $135.87 | $134.87 | 163,400 |
| 21/10/2025 | $136.42 | $136.21 | $136.83 | $135.78 | 70,400 |
| 20/10/2025 | $134.50 | $135.40 | $135.58 | $134.43 | 71,200 |
| 17/10/2025 | $134.79 | $135.36 | $135.99 | $134.69 | 84,800 |
| 16/10/2025 | $133.61 | $133.81 | $134.36 | $133.19 | 57,200 |
| 15/10/2025 | $135.83 | $136.14 | $136.32 | $135.25 | 91,700 |
| 14/10/2025 | $136.96 | $137.23 | $137.82 | $136.32 | 115,500 |
| 10/10/2025 | $133.62 | $134.11 | $134.11 | $133.14 | 57,100 |
| 09/10/2025 | $136.20 | $135.18 | $136.39 | $135.17 | 48,300 |
| 08/10/2025 | $135.85 | $134.82 | $135.90 | $134.65 | 67,700 |
| 07/10/2025 | $132.73 | $132.74 | $133.38 | $132.53 | 159,800 |
| 06/10/2025 | $131.98 | $131.47 | $132.52 | $131.47 | 85,800 |
| 03/10/2025 | $130.99 | $132.32 | $132.34 | $130.94 | 83,600 |
| 02/10/2025 | $128.88 | $128.41 | $129.02 | $128.41 | 96,700 |
| 01/10/2025 | $127.59 | $128.33 | $128.50 | $127.50 | 90,000 |
| 30/09/2025 | $131.04 | $131.14 | $131.90 | $130.61 | 108,700 |
| 29/09/2025 | $132.77 | $132.65 | $133.55 | $132.32 | 111,500 |
| 26/09/2025 | $132.32 | $132.77 | $133.00 | $132.23 | 137,800 |
| 25/09/2025 | $134.18 | $134.15 | $134.45 | $132.73 | 169,700 |
| 24/09/2025 | $136.42 | $137.71 | $137.71 | $136.26 | 81,800 |
Graphs are not available, please refer to the detailed table