Find a quote
DESCARTES SYS
101.74 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $101.74
- Opening $99.71
- Today High $103.29
- Today Low $98.28
- Price Bid $99.50
- Price Ask $99.50
- 52 Weeks High $159.41
- 52 Weeks Low $85.26
- Size Bid 5
- Size Ask 2
- Volume 845,917
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.74 | Down $ -0.02 | $101.74 | $101.68 | 640,400 |
| 03:59 PM | $101.76 | Down $ -0.16 | $101.92 | $101.68 | 4,500 |
| 03:58 PM | $101.92 | Up $0.05 | $101.95 | $101.85 | 3,700 |
| 03:57 PM | $101.87 | Up $0.13 | $101.87 | $101.67 | 4,400 |
| 03:56 PM | $101.74 | Down $ -0.11 | $101.92 | $101.73 | 3,500 |
| 03:55 PM | $101.85 | Down $ -0.16 | $102.11 | $101.82 | 6,000 |
| 03:54 PM | $102.01 | Up $0.07 | $102.02 | $101.90 | 2,700 |
| 03:53 PM | $101.94 | Up $0.10 | $101.95 | $101.85 | 1,000 |
| 03:52 PM | $101.84 | Up $0.25 | $101.84 | $101.56 | 5,000 |
| 03:51 PM | $101.59 | Up $0.04 | $101.59 | $101.51 | 2,000 |
| 03:50 PM | $101.55 | Up $0.03 | $101.82 | $101.40 | 5,400 |
| 03:49 PM | $101.52 | Up $0.04 | $101.52 | $101.42 | 1,800 |
| 03:48 PM | $101.48 | Down $ -0.02 | $101.52 | $101.44 | 1,400 |
| 03:47 PM | $101.51 | Down $ -0.02 | $101.52 | $101.46 | 1,600 |
| 03:46 PM | $101.52 | Up $0.00 | $101.52 | $101.43 | 300 |
| 03:45 PM | $101.52 | Up $0.05 | $101.52 | $101.39 | 1,400 |
| 03:44 PM | $101.47 | Up $0.06 | $101.47 | $101.36 | 1,400 |
| 03:43 PM | $101.41 | Up $0.07 | $101.41 | $101.32 | 2,100 |
| 03:42 PM | $101.34 | Down $ -0.03 | $101.36 | $101.34 | 500 |
| 03:41 PM | $101.37 | Down $ -0.05 | $101.41 | $101.37 | 400 |
| 03:40 PM | $101.42 | Down $ -0.04 | $101.45 | $101.42 | 300 |
| 03:39 PM | $101.46 | Down $ -0.03 | $101.47 | $101.44 | 600 |
| 03:38 PM | $101.49 | Down $ -0.05 | $101.54 | $101.48 | 1,400 |
| 03:37 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 300 |
| 03:36 PM | $101.53 | Down $ -0.04 | $101.53 | $101.53 | 300 |
| 03:35 PM | $101.57 | Down $ -0.05 | $101.57 | $101.57 | 100 |
| 03:34 PM | $101.62 | Down $ -0.10 | $101.67 | $101.62 | 500 |
| 03:33 PM | $101.72 | Down $ -0.11 | $101.87 | $101.72 | 400 |
| 03:32 PM | $101.83 | Down $ -0.09 | $101.88 | $101.83 | 400 |
| 03:31 PM | $101.93 | Up $0.11 | $101.93 | $101.93 | 100 |
| 03:28 PM | $101.82 | Down $ -0.15 | $101.93 | $101.82 | 400 |
| 03:28 PM | $101.82 | Up $0.00 | $101.93 | $101.82 | 0 |
| 03:28 PM | $101.82 | Up $0.00 | $101.93 | $101.82 | 0 |
| 03:27 PM | $101.97 | Up $0.06 | $102.00 | $101.94 | 1,200 |
| 03:26 PM | $101.91 | Up $0.04 | $101.91 | $101.91 | 200 |
| 03:24 PM | $101.87 | Up $0.01 | $101.87 | $101.87 | 200 |
| 03:24 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 03:23 PM | $101.86 | Up $0.07 | $101.86 | $101.86 | 100 |
| 03:21 PM | $101.79 | Down $ -0.11 | $101.79 | $101.79 | 100 |
| 03:21 PM | $101.79 | Up $0.00 | $101.79 | $101.79 | 0 |
| 03:19 PM | $101.90 | Up $0.02 | $101.90 | $101.88 | 500 |
| 03:19 PM | $101.90 | Up $0.00 | $101.90 | $101.88 | 0 |
| 03:18 PM | $101.88 | Down $ -0.08 | $101.94 | $101.88 | 300 |
| 03:17 PM | $101.96 | Down $ -0.05 | $102.00 | $101.96 | 500 |
| 03:16 PM | $102.01 | Up $0.09 | $102.02 | $101.98 | 1,000 |
| 03:10 PM | $101.92 | Up $0.05 | $101.92 | $101.92 | 100 |
| 03:10 PM | $101.92 | Up $0.00 | $101.92 | $101.92 | 0 |
| 03:10 PM | $101.92 | Up $0.00 | $101.92 | $101.92 | 0 |
| 03:10 PM | $101.92 | Up $0.00 | $101.92 | $101.92 | 0 |
| 03:10 PM | $101.92 | Up $0.00 | $101.92 | $101.92 | 0 |
| 03:10 PM | $101.92 | Up $0.00 | $101.92 | $101.92 | 0 |
| 03:09 PM | $101.87 | Up $0.03 | $101.88 | $101.87 | 300 |
| 03:08 PM | $101.84 | Down $ -0.02 | $101.84 | $101.84 | 100 |
| 03:07 PM | $101.86 | Down $ -0.05 | $101.89 | $101.86 | 400 |
| 03:06 PM | $101.91 | Up $0.03 | $101.91 | $101.89 | 200 |
| 03:05 PM | $101.88 | Up $0.02 | $101.88 | $101.88 | 100 |
| 03:04 PM | $101.86 | Up $0.01 | $101.90 | $101.86 | 200 |
| 03:02 PM | $101.85 | Down $ -0.12 | $101.95 | $101.85 | 400 |
| 03:02 PM | $101.85 | Up $0.00 | $101.95 | $101.85 | 0 |
| 02:59 PM | $101.97 | Up $0.11 | $101.97 | $101.95 | 200 |
| 02:59 PM | $101.97 | Up $0.00 | $101.97 | $101.95 | 0 |
| 02:59 PM | $101.97 | Up $0.00 | $101.97 | $101.95 | 0 |
| 02:57 PM | $101.86 | Down $ -0.08 | $101.86 | $101.86 | 200 |
| 02:57 PM | $101.86 | Up $0.00 | $101.86 | $101.86 | 0 |
| 02:56 PM | $101.94 | Up $0.00 | $101.94 | $101.94 | 400 |
| 02:54 PM | $101.94 | Up $0.09 | $101.99 | $101.84 | 1,100 |
| 02:54 PM | $101.94 | Up $0.00 | $101.99 | $101.84 | 0 |
| 02:51 PM | $101.85 | Down $ -0.14 | $101.99 | $101.85 | 400 |
| 02:51 PM | $101.85 | Up $0.00 | $101.99 | $101.85 | 0 |
| 02:51 PM | $101.85 | Up $0.00 | $101.99 | $101.85 | 0 |
| 02:50 PM | $101.99 | Down $ -0.20 | $102.23 | $101.99 | 1,800 |
| 02:49 PM | $102.19 | Down $ -0.07 | $102.21 | $102.19 | 500 |
| 02:45 PM | $102.26 | Down $ -0.19 | $102.35 | $102.26 | 300 |
| 02:45 PM | $102.26 | Up $0.00 | $102.35 | $102.26 | 0 |
| 02:45 PM | $102.26 | Up $0.00 | $102.35 | $102.26 | 0 |
| 02:45 PM | $102.26 | Up $0.00 | $102.35 | $102.26 | 0 |
| 02:44 PM | $102.45 | Up $0.14 | $102.46 | $102.45 | 500 |
| 02:43 PM | $102.31 | Up $0.06 | $102.34 | $102.23 | 1,400 |
| 02:40 PM | $102.25 | Down $ -0.01 | $102.25 | $102.25 | 600 |
| 02:40 PM | $102.25 | Up $0.00 | $102.25 | $102.25 | 0 |
| 02:40 PM | $102.25 | Up $0.00 | $102.25 | $102.25 | 0 |
| 02:38 PM | $102.26 | Up $0.12 | $102.28 | $102.17 | 1,100 |
| 02:38 PM | $102.26 | Up $0.00 | $102.28 | $102.17 | 0 |
| 02:32 PM | $102.14 | Up $0.08 | $102.19 | $102.02 | 800 |
| 02:32 PM | $102.14 | Up $0.00 | $102.19 | $102.02 | 0 |
| 02:32 PM | $102.14 | Up $0.00 | $102.19 | $102.02 | 0 |
| 02:32 PM | $102.14 | Up $0.00 | $102.19 | $102.02 | 0 |
| 02:32 PM | $102.14 | Up $0.00 | $102.19 | $102.02 | 0 |
| 02:32 PM | $102.14 | Up $0.00 | $102.19 | $102.02 | 0 |
| 02:30 PM | $102.06 | Up $0.15 | $102.06 | $102.06 | 100 |
| 02:30 PM | $102.06 | Up $0.00 | $102.06 | $102.06 | 0 |
| 02:28 PM | $101.91 | Up $0.16 | $101.99 | $101.88 | 1,400 |
| 02:28 PM | $101.91 | Up $0.00 | $101.99 | $101.88 | 0 |
| 02:27 PM | $101.75 | Down $ -0.02 | $101.76 | $101.75 | 200 |
| 02:26 PM | $101.77 | Down $ -0.04 | $101.85 | $101.77 | 500 |
| 02:25 PM | $101.81 | Down $ -0.01 | $101.82 | $101.81 | 300 |
| 02:24 PM | $101.82 | Down $ -0.12 | $101.82 | $101.82 | 100 |
| 02:23 PM | $101.94 | Down $ -0.15 | $102.03 | $101.94 | 300 |
| 02:22 PM | $102.09 | Down $ -0.05 | $102.13 | $102.09 | 400 |
| 02:19 PM | $102.14 | Down $ -0.04 | $102.14 | $102.14 | 100 |
| 02:19 PM | $102.14 | Up $0.00 | $102.14 | $102.14 | 0 |
| 02:19 PM | $102.14 | Up $0.00 | $102.14 | $102.14 | 0 |
| 02:15 PM | $102.18 | Down $ -0.05 | $102.22 | $102.18 | 300 |
| 02:15 PM | $102.18 | Up $0.00 | $102.22 | $102.18 | 0 |
| 02:15 PM | $102.18 | Up $0.00 | $102.22 | $102.18 | 0 |
| 02:15 PM | $102.18 | Up $0.00 | $102.22 | $102.18 | 0 |
| 02:14 PM | $102.23 | Down $ -0.06 | $102.23 | $102.23 | 100 |
| 02:12 PM | $102.29 | Up $0.15 | $102.29 | $102.29 | 100 |
| 02:12 PM | $102.29 | Up $0.00 | $102.29 | $102.29 | 0 |
| 02:10 PM | $102.14 | Down $ -0.10 | $102.18 | $102.14 | 300 |
| 02:10 PM | $102.14 | Up $0.00 | $102.18 | $102.14 | 0 |
| 02:08 PM | $102.24 | Up $0.05 | $102.25 | $102.24 | 700 |
| 02:08 PM | $102.24 | Up $0.00 | $102.25 | $102.24 | 0 |
| 02:07 PM | $102.19 | Down $ -0.05 | $102.19 | $102.19 | 100 |
| 02:06 PM | $102.24 | Down $ -0.09 | $102.24 | $102.24 | 100 |
| 02:03 PM | $102.33 | Down $ -0.17 | $102.40 | $102.33 | 300 |
| 02:03 PM | $102.33 | Up $0.00 | $102.40 | $102.33 | 0 |
| 02:03 PM | $102.33 | Up $0.00 | $102.40 | $102.33 | 0 |
| 02:02 PM | $102.50 | Down $ -0.06 | $102.55 | $102.50 | 300 |
| 02:01 PM | $102.56 | Down $ -0.08 | $102.56 | $102.56 | 100 |
| 01:59 PM | $102.64 | Down $ -0.19 | $102.70 | $102.64 | 500 |
| 01:59 PM | $102.64 | Up $0.00 | $102.70 | $102.64 | 0 |
| 01:57 PM | $102.83 | Up $0.09 | $102.83 | $102.83 | 100 |
| 01:57 PM | $102.83 | Up $0.00 | $102.83 | $102.83 | 0 |
| 01:55 PM | $102.74 | Down $ -0.13 | $102.80 | $102.74 | 400 |
| 01:55 PM | $102.74 | Up $0.00 | $102.80 | $102.74 | 0 |
| 01:54 PM | $102.87 | Down $ -0.12 | $102.87 | $102.87 | 100 |
| 01:53 PM | $102.99 | Down $ -0.07 | $103.02 | $102.99 | 400 |
| 01:52 PM | $103.06 | Down $ -0.03 | $103.09 | $103.06 | 200 |
| 01:50 PM | $103.09 | Down $ -0.01 | $103.10 | $103.09 | 200 |
| 01:50 PM | $103.09 | Up $0.00 | $103.10 | $103.09 | 0 |
| 01:49 PM | $103.10 | Down $ -0.13 | $103.14 | $103.10 | 300 |
| 01:48 PM | $103.23 | Down $ -0.05 | $103.29 | $103.18 | 700 |
| 01:45 PM | $103.28 | Up $0.09 | $103.28 | $103.28 | 100 |
| 01:45 PM | $103.28 | Up $0.00 | $103.28 | $103.28 | 0 |
| 01:45 PM | $103.28 | Up $0.00 | $103.28 | $103.28 | 0 |
| 01:41 PM | $103.19 | Up $0.34 | $103.19 | $102.95 | 300 |
| 01:41 PM | $103.19 | Up $0.00 | $103.19 | $102.95 | 0 |
| 01:41 PM | $103.19 | Up $0.00 | $103.19 | $102.95 | 0 |
| 01:41 PM | $103.19 | Up $0.00 | $103.19 | $102.95 | 0 |
| 01:39 PM | $102.85 | Up $0.03 | $102.85 | $102.85 | 100 |
| 01:39 PM | $102.85 | Up $0.00 | $102.85 | $102.85 | 0 |
| 01:38 PM | $102.82 | Up $0.09 | $102.82 | $102.82 | 200 |
| 01:35 PM | $102.73 | Down $ -0.14 | $102.77 | $102.71 | 400 |
| 01:35 PM | $102.73 | Up $0.00 | $102.77 | $102.71 | 0 |
| 01:35 PM | $102.73 | Up $0.00 | $102.77 | $102.71 | 0 |
| 01:34 PM | $102.87 | Down $ -0.05 | $102.87 | $102.87 | 200 |
| 01:30 PM | $102.92 | Up $0.06 | $102.92 | $102.92 | 100 |
| 01:30 PM | $102.92 | Up $0.00 | $102.92 | $102.92 | 0 |
| 01:30 PM | $102.92 | Up $0.00 | $102.92 | $102.92 | 0 |
| 01:30 PM | $102.92 | Up $0.00 | $102.92 | $102.92 | 0 |
| 01:29 PM | $102.86 | Down $ -0.12 | $102.91 | $102.86 | 300 |
| 01:28 PM | $102.98 | Down $ -0.11 | $102.99 | $102.98 | 200 |
| 01:27 PM | $103.09 | Up $0.13 | $103.09 | $103.00 | 300 |
| 01:26 PM | $102.96 | Up $0.16 | $102.96 | $102.91 | 300 |
| 01:24 PM | $102.80 | Up $0.06 | $102.80 | $102.75 | 300 |
| 01:24 PM | $102.80 | Up $0.00 | $102.80 | $102.75 | 0 |
| 01:19 PM | $102.74 | Up $0.20 | $102.74 | $102.62 | 300 |
| 01:19 PM | $102.74 | Up $0.00 | $102.74 | $102.62 | 0 |
| 01:19 PM | $102.74 | Up $0.00 | $102.74 | $102.62 | 0 |
| 01:19 PM | $102.74 | Up $0.00 | $102.74 | $102.62 | 0 |
| 01:19 PM | $102.74 | Up $0.00 | $102.74 | $102.62 | 0 |
| 01:18 PM | $102.54 | Down $ -0.09 | $102.61 | $102.54 | 400 |
| 01:15 PM | $102.63 | Down $ -0.11 | $102.67 | $102.63 | 600 |
| 01:15 PM | $102.63 | Up $0.00 | $102.67 | $102.63 | 0 |
| 01:15 PM | $102.63 | Up $0.00 | $102.67 | $102.63 | 0 |
| 01:14 PM | $102.74 | Up $0.18 | $102.74 | $102.74 | 100 |
| 01:12 PM | $102.56 | Up $0.00 | $102.57 | $102.56 | 300 |
| 01:12 PM | $102.56 | Up $0.00 | $102.57 | $102.56 | 0 |
| 01:09 PM | $102.56 | Up $0.05 | $102.56 | $102.56 | 100 |
| 01:09 PM | $102.56 | Up $0.00 | $102.56 | $102.56 | 0 |
| 01:09 PM | $102.56 | Up $0.00 | $102.56 | $102.56 | 0 |
| 01:08 PM | $102.51 | Up $0.03 | $102.51 | $102.51 | 100 |
| 01:07 PM | $102.48 | Up $0.07 | $102.50 | $102.41 | 600 |
| 01:06 PM | $102.41 | Up $0.17 | $102.41 | $102.38 | 300 |
| 01:04 PM | $102.24 | Up $0.14 | $102.24 | $102.19 | 600 |
| 01:04 PM | $102.24 | Up $0.00 | $102.24 | $102.19 | 0 |
| 01:03 PM | $102.10 | Down $ -0.16 | $102.11 | $102.08 | 900 |
| 12:59 PM | $102.26 | Up $0.07 | $102.26 | $102.26 | 100 |
| 12:59 PM | $102.26 | Up $0.00 | $102.26 | $102.26 | 0 |
| 12:59 PM | $102.26 | Up $0.00 | $102.26 | $102.26 | 0 |
| 12:59 PM | $102.26 | Up $0.00 | $102.26 | $102.26 | 0 |
| 12:55 PM | $102.19 | Down $ -0.12 | $102.30 | $102.19 | 300 |
| 12:55 PM | $102.19 | Up $0.00 | $102.30 | $102.19 | 0 |
| 12:55 PM | $102.19 | Up $0.00 | $102.30 | $102.19 | 0 |
| 12:55 PM | $102.19 | Up $0.00 | $102.30 | $102.19 | 0 |
| 12:54 PM | $102.31 | Up $0.08 | $102.31 | $102.31 | 100 |
| 12:53 PM | $102.23 | Down $ -0.01 | $102.23 | $102.21 | 300 |
| 12:50 PM | $102.24 | Up $0.09 | $102.24 | $102.24 | 100 |
| 12:50 PM | $102.24 | Up $0.00 | $102.24 | $102.24 | 0 |
| 12:50 PM | $102.24 | Up $0.00 | $102.24 | $102.24 | 0 |
| 12:48 PM | $102.15 | Up $0.00 | $102.15 | $102.15 | 100 |
| 12:48 PM | $102.15 | Up $0.00 | $102.15 | $102.15 | 0 |
| 12:47 PM | $102.15 | Down $ -0.08 | $102.16 | $102.15 | 300 |
| 12:44 PM | $102.23 | Up $0.00 | $102.23 | $102.23 | 100 |
| 12:44 PM | $102.23 | Up $0.00 | $102.23 | $102.23 | 0 |
| 12:44 PM | $102.23 | Up $0.00 | $102.23 | $102.23 | 0 |
| 12:42 PM | $102.23 | Down $ -0.06 | $102.24 | $102.23 | 200 |
| 12:42 PM | $102.23 | Up $0.00 | $102.24 | $102.23 | 0 |
| 12:40 PM | $102.29 | Down $ -0.10 | $102.30 | $102.29 | 300 |
| 12:40 PM | $102.29 | Up $0.00 | $102.30 | $102.29 | 0 |
| 12:37 PM | $102.39 | Up $0.06 | $102.39 | $102.39 | 100 |
| 12:37 PM | $102.39 | Up $0.00 | $102.39 | $102.39 | 0 |
| 12:37 PM | $102.39 | Up $0.00 | $102.39 | $102.39 | 0 |
| 12:36 PM | $102.33 | Down $ -0.08 | $102.33 | $102.33 | 200 |
| 12:32 PM | $102.41 | Up $0.28 | $102.41 | $102.27 | 700 |
| 12:32 PM | $102.41 | Up $0.00 | $102.41 | $102.27 | 0 |
| 12:32 PM | $102.41 | Up $0.00 | $102.41 | $102.27 | 0 |
| 12:32 PM | $102.41 | Up $0.00 | $102.41 | $102.27 | 0 |
| 12:31 PM | $102.13 | Down $ -0.17 | $102.13 | $102.13 | 100 |
| 12:30 PM | $102.30 | Up $0.11 | $102.30 | $102.19 | 500 |
| 12:27 PM | $102.19 | Down $ -0.05 | $102.19 | $102.19 | 100 |
| 12:27 PM | $102.19 | Up $0.00 | $102.19 | $102.19 | 0 |
| 12:27 PM | $102.19 | Up $0.00 | $102.19 | $102.19 | 0 |
| 12:26 PM | $102.24 | Up $0.01 | $102.24 | $102.23 | 500 |
| 12:24 PM | $102.23 | Up $0.05 | $102.23 | $102.23 | 100 |
| 12:24 PM | $102.23 | Up $0.00 | $102.23 | $102.23 | 0 |
| 12:23 PM | $102.18 | Down $ -0.05 | $102.18 | $102.15 | 400 |
| 12:20 PM | $102.23 | Up $0.05 | $102.23 | $102.23 | 200 |
| 12:20 PM | $102.23 | Up $0.00 | $102.23 | $102.23 | 0 |
| 12:20 PM | $102.23 | Up $0.00 | $102.23 | $102.23 | 0 |
| 12:18 PM | $102.18 | Up $0.13 | $102.18 | $102.13 | 300 |
| 12:18 PM | $102.18 | Up $0.00 | $102.18 | $102.13 | 0 |
| 12:15 PM | $102.05 | Down $ -0.32 | $102.24 | $102.05 | 900 |
| 12:15 PM | $102.05 | Up $0.00 | $102.24 | $102.05 | 0 |
| 12:15 PM | $102.05 | Up $0.00 | $102.24 | $102.05 | 0 |
| 12:14 PM | $102.37 | Down $ -0.03 | $102.37 | $102.31 | 200 |
| 12:13 PM | $102.40 | Up $0.01 | $102.40 | $102.40 | 200 |
| 12:12 PM | $102.39 | Down $ -0.01 | $102.39 | $102.30 | 200 |
| 12:10 PM | $102.40 | Down $ -0.05 | $102.40 | $102.39 | 400 |
| 12:10 PM | $102.40 | Up $0.00 | $102.40 | $102.39 | 0 |
| 12:09 PM | $102.45 | Up $0.23 | $102.45 | $102.36 | 200 |
| 12:07 PM | $102.22 | Down $ -0.17 | $102.34 | $102.22 | 400 |
| 12:07 PM | $102.22 | Up $0.00 | $102.34 | $102.22 | 0 |
| 12:06 PM | $102.40 | Down $ -0.01 | $102.56 | $102.38 | 600 |
| 12:05 PM | $102.40 | Up $0.13 | $102.40 | $102.27 | 500 |
| 12:04 PM | $102.27 | Up $0.13 | $102.27 | $102.14 | 900 |
| 12:02 PM | $102.14 | Down $ -0.12 | $102.14 | $102.09 | 1,400 |
| 12:02 PM | $102.14 | Up $0.00 | $102.14 | $102.09 | 0 |
| 12:00 PM | $102.26 | Up $0.19 | $102.26 | $102.11 | 1,600 |
| 12:00 PM | $102.26 | Up $0.00 | $102.26 | $102.11 | 0 |
| 11:58 AM | $102.07 | Up $0.02 | $102.07 | $102.05 | 200 |
| 11:58 AM | $102.07 | Up $0.00 | $102.07 | $102.05 | 0 |
| 11:57 AM | $102.05 | Up $0.05 | $102.05 | $102.02 | 300 |
| 11:55 AM | $102.00 | Down $ -0.09 | $102.00 | $101.91 | 1,000 |
| 11:55 AM | $102.00 | Up $0.00 | $102.00 | $101.91 | 0 |
| 11:54 AM | $102.09 | Up $0.02 | $102.09 | $102.09 | 100 |
| 11:52 AM | $102.07 | Up $0.11 | $102.07 | $101.90 | 800 |
| 11:52 AM | $102.07 | Up $0.00 | $102.07 | $101.90 | 0 |
| 11:51 AM | $101.96 | Down $ -0.11 | $101.97 | $101.96 | 3,100 |
| 11:50 AM | $102.07 | Down $ -0.04 | $102.07 | $102.01 | 400 |
| 11:49 AM | $102.11 | Up $0.14 | $102.11 | $102.11 | 300 |
| 11:47 AM | $101.97 | Down $ -0.13 | $102.00 | $101.97 | 400 |
| 11:47 AM | $101.97 | Up $0.00 | $102.00 | $101.97 | 0 |
| 11:46 AM | $102.10 | Up $0.09 | $102.10 | $102.10 | 400 |
| 11:45 AM | $102.01 | Down $ -0.07 | $102.11 | $102.01 | 200 |
| 11:44 AM | $102.08 | Up $0.12 | $102.08 | $101.96 | 300 |
| 11:43 AM | $101.96 | Down $ -0.29 | $102.07 | $101.96 | 300 |
| 11:42 AM | $102.25 | Up $0.21 | $102.25 | $101.94 | 3,200 |
| 11:40 AM | $102.04 | Down $ -0.25 | $102.22 | $102.04 | 700 |
| 11:40 AM | $102.04 | Up $0.00 | $102.22 | $102.04 | 0 |
| 11:39 AM | $102.29 | Up $0.21 | $102.32 | $102.17 | 900 |
| 11:38 AM | $102.08 | Down $ -0.07 | $102.08 | $101.97 | 800 |
| 11:37 AM | $102.15 | Up $0.09 | $102.15 | $102.06 | 500 |
| 11:36 AM | $102.06 | Up $0.06 | $102.08 | $102.01 | 500 |
| 11:35 AM | $102.00 | Up $0.30 | $102.01 | $101.70 | 3,400 |
| 11:34 AM | $101.70 | Up $0.21 | $101.70 | $101.57 | 1,200 |
| 11:33 AM | $101.49 | Up $0.00 | $101.50 | $101.49 | 400 |
| 11:32 AM | $101.49 | Up $0.14 | $101.49 | $101.45 | 200 |
| 11:31 AM | $101.35 | Up $0.10 | $101.35 | $101.35 | 100 |
| 11:30 AM | $101.25 | Up $0.01 | $101.25 | $101.20 | 400 |
| 11:28 AM | $101.24 | Up $0.03 | $101.24 | $101.24 | 400 |
| 11:28 AM | $101.24 | Up $0.00 | $101.24 | $101.24 | 0 |
| 11:27 AM | $101.21 | Up $0.19 | $101.21 | $101.11 | 200 |
| 11:24 AM | $101.02 | Up $0.06 | $101.02 | $100.95 | 1,000 |
| 11:24 AM | $101.02 | Up $0.00 | $101.02 | $100.95 | 0 |
| 11:24 AM | $101.02 | Up $0.00 | $101.02 | $100.95 | 0 |
| 11:23 AM | $100.96 | Down $ -0.05 | $100.96 | $100.96 | 200 |
| 11:22 AM | $101.01 | Up $0.11 | $101.01 | $100.92 | 500 |
| 11:20 AM | $100.90 | Up $0.07 | $100.90 | $100.80 | 200 |
| 11:20 AM | $100.90 | Up $0.00 | $100.90 | $100.80 | 0 |
| 11:19 AM | $100.83 | Down $ -0.10 | $100.93 | $100.83 | 900 |
| 11:17 AM | $100.93 | Up $0.00 | $100.94 | $100.93 | 200 |
| 11:17 AM | $100.93 | Up $0.00 | $100.94 | $100.93 | 0 |
| 11:16 AM | $100.93 | Up $0.28 | $101.02 | $100.67 | 800 |
| 11:15 AM | $100.65 | Up $0.11 | $100.65 | $100.62 | 2,700 |
| 11:14 AM | $100.54 | Down $ -0.16 | $100.62 | $100.54 | 600 |
| 11:12 AM | $100.70 | Up $0.12 | $100.79 | $100.70 | 500 |
| 11:12 AM | $100.70 | Up $0.00 | $100.79 | $100.70 | 0 |
| 11:11 AM | $100.58 | Up $0.09 | $100.58 | $100.39 | 1,600 |
| 11:09 AM | $100.49 | Down $ -0.02 | $100.49 | $100.49 | 200 |
| 11:09 AM | $100.49 | Up $0.00 | $100.49 | $100.49 | 0 |
| 11:07 AM | $100.51 | Down $ -0.04 | $100.51 | $100.43 | 1,400 |
| 11:07 AM | $100.51 | Up $0.00 | $100.51 | $100.43 | 0 |
| 11:05 AM | $100.55 | Up $0.05 | $100.55 | $100.55 | 100 |
| 11:05 AM | $100.55 | Up $0.00 | $100.55 | $100.55 | 0 |
| 11:04 AM | $100.50 | Up $0.06 | $100.50 | $100.49 | 200 |
| 11:03 AM | $100.44 | Up $0.03 | $100.44 | $100.44 | 200 |
| 11:02 AM | $100.41 | Up $0.15 | $100.41 | $100.32 | 200 |
| 11:01 AM | $100.26 | Up $0.08 | $100.26 | $100.18 | 700 |
| 11:00 AM | $100.18 | Down $ -0.09 | $100.19 | $100.18 | 600 |
| 10:57 AM | $100.27 | Up $0.19 | $100.27 | $100.20 | 200 |
| 10:57 AM | $100.27 | Up $0.00 | $100.27 | $100.20 | 0 |
| 10:57 AM | $100.27 | Up $0.00 | $100.27 | $100.20 | 0 |
| 10:56 AM | $100.08 | Up $0.14 | $100.08 | $100.01 | 800 |
| 10:55 AM | $99.94 | Down $ -0.15 | $100.02 | $99.89 | 1,300 |
| 10:54 AM | $100.09 | Down $ -0.09 | $100.09 | $100.09 | 200 |
| 10:53 AM | $100.18 | Down $ -0.08 | $100.18 | $100.17 | 500 |
| 10:51 AM | $100.26 | Up $0.00 | $100.26 | $100.25 | 300 |
| 10:51 AM | $100.26 | Up $0.00 | $100.26 | $100.25 | 0 |
| 10:50 AM | $100.26 | Up $0.04 | $100.26 | $100.26 | 200 |
| 10:49 AM | $100.22 | Down $ -0.13 | $100.22 | $100.17 | 600 |
| 10:46 AM | $100.35 | Up $0.09 | $100.35 | $100.35 | 200 |
| 10:46 AM | $100.35 | Up $0.00 | $100.35 | $100.35 | 0 |
| 10:46 AM | $100.35 | Up $0.00 | $100.35 | $100.35 | 0 |
| 10:45 AM | $100.26 | Down $ -0.10 | $100.28 | $100.26 | 600 |
| 10:44 AM | $100.36 | Down $ -0.01 | $100.36 | $100.25 | 500 |
| 10:43 AM | $100.37 | Up $0.03 | $100.37 | $100.37 | 100 |
| 10:40 AM | $100.34 | Up $0.08 | $100.34 | $100.34 | 200 |
| 10:40 AM | $100.34 | Up $0.00 | $100.34 | $100.34 | 0 |
| 10:40 AM | $100.34 | Up $0.00 | $100.34 | $100.34 | 0 |
| 10:37 AM | $100.26 | Up $0.00 | $100.26 | $100.26 | 100 |
| 10:37 AM | $100.26 | Up $0.00 | $100.26 | $100.26 | 0 |
| 10:37 AM | $100.26 | Up $0.00 | $100.26 | $100.26 | 0 |
| 10:36 AM | $100.26 | Up $0.29 | $100.26 | $100.03 | 900 |
| 10:35 AM | $99.97 | Down $ -0.15 | $100.07 | $99.97 | 1,900 |
| 10:34 AM | $100.12 | Up $0.22 | $100.12 | $100.07 | 300 |
| 10:33 AM | $99.90 | Up $0.09 | $99.90 | $99.90 | 200 |
| 10:32 AM | $99.81 | Up $0.01 | $99.81 | $99.81 | 100 |
| 10:31 AM | $99.80 | Up $0.09 | $99.80 | $99.71 | 500 |
| 10:30 AM | $99.71 | Up $0.00 | $99.71 | $99.71 | 200 |
| 10:29 AM | $99.71 | Up $0.09 | $99.71 | $99.71 | 100 |
| 10:28 AM | $99.62 | Up $0.12 | $99.62 | $99.54 | 300 |
| 10:26 AM | $99.50 | Up $0.06 | $99.50 | $99.50 | 100 |
| 10:26 AM | $99.50 | Up $0.00 | $99.50 | $99.50 | 0 |
| 10:24 AM | $99.44 | Up $0.34 | $99.44 | $99.20 | 1,900 |
| 10:24 AM | $99.44 | Up $0.00 | $99.44 | $99.20 | 0 |
| 10:22 AM | $99.10 | Up $0.14 | $99.10 | $99.06 | 200 |
| 10:22 AM | $99.10 | Up $0.00 | $99.10 | $99.06 | 0 |
| 10:21 AM | $98.96 | Down $ -0.11 | $98.97 | $98.87 | 300 |
| 10:20 AM | $99.07 | Down $ -0.20 | $99.20 | $99.07 | 400 |
| 10:19 AM | $99.27 | Down $ -0.06 | $99.27 | $99.27 | 200 |
| 10:18 AM | $99.33 | Down $ -0.04 | $99.33 | $99.33 | 300 |
| 10:17 AM | $99.37 | Down $ -0.17 | $99.37 | $99.36 | 1,900 |
| 10:16 AM | $99.54 | Up $0.10 | $99.54 | $99.54 | 100 |
| 10:14 AM | $99.44 | Up $0.05 | $99.47 | $99.39 | 1,700 |
| 10:14 AM | $99.44 | Up $0.00 | $99.47 | $99.39 | 0 |
| 10:13 AM | $99.39 | Up $0.13 | $99.39 | $99.39 | 200 |
| 10:12 AM | $99.26 | Down $ -0.18 | $99.34 | $99.26 | 200 |
| 10:11 AM | $99.44 | Down $ -0.15 | $99.59 | $99.44 | 800 |
| 10:10 AM | $99.59 | Down $ -0.11 | $99.59 | $99.59 | 100 |
| 10:09 AM | $99.70 | Up $0.04 | $99.70 | $99.67 | 300 |
| 10:08 AM | $99.66 | Down $ -0.18 | $99.79 | $99.65 | 900 |
| 10:07 AM | $99.84 | Down $ -0.17 | $99.93 | $99.84 | 1,500 |
| 10:06 AM | $100.01 | Up $0.10 | $100.01 | $100.00 | 200 |
| 10:05 AM | $99.91 | Up $0.14 | $99.91 | $99.68 | 1,100 |
| 10:04 AM | $99.77 | Up $0.22 | $99.77 | $99.58 | 500 |
| 10:03 AM | $99.55 | Down $ -0.02 | $99.61 | $99.44 | 2,300 |
| 10:02 AM | $99.57 | Up $0.10 | $99.57 | $99.57 | 100 |
| 10:01 AM | $99.47 | Up $0.10 | $99.47 | $99.47 | 100 |
| 10:00 AM | $99.37 | Up $0.29 | $99.37 | $99.20 | 2,500 |
| 09:59 AM | $99.08 | Down $ -0.21 | $99.20 | $99.08 | 800 |
| 09:58 AM | $99.29 | Up $0.09 | $99.29 | $99.29 | 200 |
| 09:57 AM | $99.20 | Up $0.20 | $99.20 | $99.20 | 100 |
| 09:56 AM | $99.00 | Down $ -0.12 | $99.16 | $99.00 | 300 |
| 09:55 AM | $99.12 | Up $0.20 | $99.12 | $99.02 | 200 |
| 09:54 AM | $98.92 | Up $0.17 | $98.92 | $98.75 | 900 |
| 09:53 AM | $98.75 | Down $ -0.18 | $98.80 | $98.65 | 800 |
| 09:52 AM | $98.93 | Down $ -0.03 | $98.93 | $98.85 | 1,000 |
| 09:51 AM | $98.96 | Up $0.00 | $99.05 | $98.96 | 1,100 |
| 09:50 AM | $98.96 | Up $0.08 | $98.97 | $98.93 | 300 |
| 09:49 AM | $98.88 | Down $ -0.30 | $99.13 | $98.88 | 600 |
| 09:48 AM | $99.18 | Up $0.01 | $99.27 | $99.18 | 200 |
| 09:47 AM | $99.17 | Down $ -0.01 | $99.17 | $99.08 | 400 |
| 09:46 AM | $99.18 | Down $ -0.31 | $99.40 | $99.18 | 900 |
| 09:44 AM | $99.49 | Up $0.00 | $99.49 | $99.31 | 800 |
| 09:44 AM | $99.49 | Up $0.00 | $99.49 | $99.31 | 0 |
| 09:43 AM | $99.49 | Up $0.11 | $99.57 | $99.47 | 700 |
| 09:42 AM | $99.38 | Up $0.15 | $99.47 | $99.14 | 1,800 |
| 09:41 AM | $99.23 | Up $0.10 | $99.23 | $99.23 | 100 |
| 09:40 AM | $99.13 | Up $0.50 | $99.13 | $98.73 | 500 |
| 09:39 AM | $98.63 | Up $0.05 | $98.63 | $98.57 | 400 |
| 09:38 AM | $98.58 | Up $0.00 | $98.58 | $98.58 | 100 |
| 09:37 AM | $98.58 | Down $ -0.55 | $98.58 | $98.28 | 1,000 |
| 09:36 AM | $99.13 | Down $ -0.55 | $100.04 | $99.13 | 3,500 |
| 09:35 AM | $99.68 | Down $ -0.03 | $100.04 | $99.68 | 200 |
| 09:33 AM | $99.71 | Up $0.00 | $99.71 | $99.71 | 200 |
| 09:33 AM | $99.71 | Up $0.00 | $99.71 | $99.71 | 0 |
| 09:30 AM | $99.71 | Up $0.81 | $99.71 | $99.71 | 500 |
| 09:30 AM | $99.71 | Up $0.00 | $99.71 | $99.71 | 0 |
| 09:30 AM | $99.71 | Up $0.00 | $99.71 | $99.71 | 0 |
| Previous close | $98.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/05/2026 | $97.42 | $98.68 | $98.89 | $97.40 | 136,200 |
| 25/05/2026 | $100.91 | $101.36 | $101.49 | $100.85 | 53,600 |
| 22/05/2026 | $98.40 | $98.91 | $99.27 | $98.39 | 94,400 |
| 21/05/2026 | $97.56 | $96.73 | $97.81 | $96.29 | 225,800 |
| 20/05/2026 | $99.65 | $99.79 | $100.64 | $99.52 | 196,700 |
| 19/05/2026 | $97.04 | $97.10 | $98.47 | $96.96 | 213,400 |
| 15/05/2026 | $93.16 | $93.17 | $93.79 | $92.46 | 146,100 |
| 14/05/2026 | $92.39 | $92.98 | $93.13 | $91.89 | 238,800 |
| 13/05/2026 | $90.90 | $90.49 | $91.50 | $89.67 | 133,200 |
| 12/05/2026 | $92.11 | $92.79 | $92.79 | $91.00 | 382,200 |
| 11/05/2026 | $94.16 | $94.64 | $95.48 | $94.10 | 119,400 |
| 08/05/2026 | $98.92 | $97.54 | $98.98 | $97.47 | 175,100 |
| 07/05/2026 | $100.35 | $100.71 | $100.80 | $99.73 | 178,100 |
| 06/05/2026 | $97.12 | $97.63 | $97.70 | $96.47 | 263,800 |
| 05/05/2026 | $98.92 | $98.08 | $98.98 | $97.77 | 146,200 |
| 04/05/2026 | $100.33 | $100.80 | $100.83 | $99.55 | 100,900 |
| 01/05/2026 | $99.45 | $100.00 | $100.37 | $99.25 | 114,300 |
| 30/04/2026 | $98.01 | $98.22 | $98.42 | $97.04 | 183,900 |
| 29/04/2026 | $98.96 | $97.12 | $99.02 | $96.35 | 154,100 |
| 28/04/2026 | $97.05 | $97.05 | $97.17 | $96.31 | 124,800 |
| 27/04/2026 | $97.03 | $97.81 | $98.10 | $96.90 | 194,800 |
| 24/04/2026 | $98.41 | $96.72 | $98.51 | $96.68 | 132,900 |
| 23/04/2026 | $99.09 | $98.34 | $99.26 | $97.55 | 142,700 |
| 22/04/2026 | $102.90 | $103.78 | $103.96 | $102.35 | 195,000 |
| 21/04/2026 | $103.85 | $105.24 | $105.51 | $103.53 | 280,000 |
| 20/04/2026 | $105.00 | $105.29 | $105.90 | $104.41 | 385,700 |
| 17/04/2026 | $104.62 | $103.97 | $105.30 | $103.66 | 293,400 |
Graphs are not available, please refer to the detailed table