Find a quote
DESCARTES SYS
104.55 Up 0.65 (0.62 %)
Delayed : 2026/08/19 04:10:30
- Previous close $103.90
- Opening $104.73
- Today High $106.17
- Today Low $104.19
- Price Bid $102.00
- Price Ask $102.00
- 52 Weeks High $150.74
- 52 Weeks Low $85.26
- Size Bid 2
- Size Ask 1
- Volume 277,935
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.55 | Up $0.01 | $104.55 | $104.55 | 83,000 |
| 03:59 PM | $104.54 | Up $0.10 | $104.57 | $104.42 | 6,600 |
| 03:58 PM | $104.44 | Up $0.24 | $104.48 | $104.25 | 7,700 |
| 03:57 PM | $104.20 | Up $0.01 | $104.20 | $104.20 | 1,000 |
| 03:56 PM | $104.19 | Down $ -0.18 | $104.43 | $104.19 | 4,300 |
| 03:55 PM | $104.37 | Down $ -0.34 | $104.70 | $104.35 | 4,200 |
| 03:54 PM | $104.71 | Down $ -0.01 | $104.75 | $104.69 | 4,800 |
| 03:53 PM | $104.72 | Up $0.02 | $104.74 | $104.64 | 3,000 |
| 03:52 PM | $104.70 | Up $0.10 | $104.70 | $104.62 | 1,000 |
| 03:51 PM | $104.60 | Down $ -0.06 | $104.66 | $104.60 | 600 |
| 03:50 PM | $104.66 | Up $0.08 | $104.70 | $104.53 | 5,500 |
| 03:49 PM | $104.58 | Down $ -0.04 | $104.58 | $104.57 | 1,400 |
| 03:48 PM | $104.62 | Up $0.02 | $104.62 | $104.59 | 800 |
| 03:47 PM | $104.61 | Up $0.06 | $104.61 | $104.60 | 300 |
| 03:46 PM | $104.54 | Up $0.04 | $104.57 | $104.54 | 1,000 |
| 03:44 PM | $104.50 | Down $ -0.11 | $104.53 | $104.50 | 500 |
| 03:44 PM | $104.50 | Up $0.00 | $104.53 | $104.50 | 0 |
| 03:41 PM | $104.61 | Down $ -0.18 | $104.72 | $104.61 | 1,900 |
| 03:41 PM | $104.61 | Up $0.00 | $104.72 | $104.61 | 0 |
| 03:41 PM | $104.61 | Up $0.00 | $104.72 | $104.61 | 0 |
| 03:40 PM | $104.79 | Up $0.06 | $104.79 | $104.66 | 1,400 |
| 03:39 PM | $104.73 | Up $0.22 | $104.73 | $104.56 | 3,600 |
| 03:38 PM | $104.51 | Down $ -0.08 | $104.55 | $104.51 | 300 |
| 03:37 PM | $104.59 | Down $ -0.05 | $104.63 | $104.59 | 800 |
| 03:36 PM | $104.64 | Down $ -0.04 | $104.64 | $104.64 | 100 |
| 03:35 PM | $104.68 | Down $ -0.20 | $104.88 | $104.68 | 800 |
| 03:34 PM | $104.88 | Up $0.12 | $104.88 | $104.74 | 700 |
| 03:33 PM | $104.76 | Down $ -0.15 | $104.90 | $104.76 | 1,400 |
| 03:32 PM | $104.91 | Down $ -0.02 | $104.92 | $104.91 | 400 |
| 03:31 PM | $104.93 | Down $ -0.01 | $104.93 | $104.93 | 700 |
| 03:30 PM | $104.94 | Down $ -0.01 | $104.94 | $104.94 | 200 |
| 03:29 PM | $104.95 | Up $0.00 | $104.95 | $104.95 | 200 |
| 03:28 PM | $104.95 | Down $ -0.02 | $104.96 | $104.95 | 500 |
| 03:27 PM | $104.97 | Down $ -0.01 | $104.97 | $104.97 | 100 |
| 03:26 PM | $104.98 | Down $ -0.06 | $104.98 | $104.98 | 200 |
| 03:25 PM | $105.04 | Up $0.07 | $105.04 | $105.04 | 100 |
| 03:24 PM | $104.97 | Up $0.00 | $104.97 | $104.97 | 200 |
| 03:23 PM | $104.97 | Down $ -0.01 | $104.99 | $104.97 | 200 |
| 03:22 PM | $104.98 | Up $0.01 | $104.98 | $104.98 | 200 |
| 03:21 PM | $104.97 | Down $ -0.01 | $104.97 | $104.97 | 400 |
| 03:20 PM | $104.98 | Down $ -0.10 | $104.98 | $104.98 | 800 |
| 03:19 PM | $105.08 | Up $0.09 | $105.08 | $105.08 | 100 |
| 03:18 PM | $104.99 | Down $ -0.08 | $105.02 | $104.99 | 1,000 |
| 03:13 PM | $105.07 | Down $ -0.11 | $105.12 | $105.07 | 900 |
| 03:13 PM | $105.07 | Up $0.00 | $105.12 | $105.07 | 0 |
| 03:13 PM | $105.07 | Up $0.00 | $105.12 | $105.07 | 0 |
| 03:13 PM | $105.07 | Up $0.00 | $105.12 | $105.07 | 0 |
| 03:13 PM | $105.07 | Up $0.00 | $105.12 | $105.07 | 0 |
| 03:12 PM | $105.18 | Up $0.02 | $105.18 | $105.18 | 100 |
| 03:11 PM | $105.16 | Down $ -0.01 | $105.22 | $105.14 | 1,500 |
| 03:10 PM | $105.17 | Up $0.01 | $105.17 | $105.16 | 200 |
| 03:08 PM | $105.16 | Up $0.02 | $105.16 | $105.08 | 300 |
| 03:08 PM | $105.16 | Up $0.00 | $105.16 | $105.08 | 0 |
| 03:06 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 200 |
| 03:06 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 0 |
| 03:05 PM | $105.14 | Up $0.07 | $105.14 | $105.14 | 100 |
| 03:04 PM | $105.07 | Down $ -0.04 | $105.07 | $105.07 | 300 |
| 03:02 PM | $105.11 | Down $ -0.05 | $105.11 | $105.11 | 200 |
| 03:02 PM | $105.11 | Up $0.00 | $105.11 | $105.11 | 0 |
| 02:57 PM | $105.16 | Down $ -0.04 | $105.20 | $105.16 | 1,000 |
| 02:57 PM | $105.16 | Up $0.00 | $105.20 | $105.16 | 0 |
| 02:57 PM | $105.16 | Up $0.00 | $105.20 | $105.16 | 0 |
| 02:57 PM | $105.16 | Up $0.00 | $105.20 | $105.16 | 0 |
| 02:57 PM | $105.16 | Up $0.00 | $105.20 | $105.16 | 0 |
| 02:56 PM | $105.20 | Up $0.13 | $105.20 | $105.20 | 200 |
| 02:55 PM | $105.07 | Up $0.07 | $105.07 | $105.07 | 500 |
| 02:53 PM | $105.00 | Down $ -0.02 | $105.04 | $105.00 | 400 |
| 02:53 PM | $105.00 | Up $0.00 | $105.04 | $105.00 | 0 |
| 02:52 PM | $105.02 | Up $0.03 | $105.03 | $105.02 | 300 |
| 02:51 PM | $104.99 | Up $0.09 | $105.07 | $104.98 | 3,600 |
| 02:50 PM | $104.90 | Up $0.04 | $105.01 | $104.90 | 2,800 |
| 02:49 PM | $104.86 | Down $ -0.06 | $104.87 | $104.83 | 400 |
| 02:47 PM | $104.92 | Down $ -0.11 | $104.98 | $104.92 | 500 |
| 02:47 PM | $104.92 | Up $0.00 | $104.98 | $104.92 | 0 |
| 02:46 PM | $105.03 | Down $ -0.02 | $105.03 | $105.03 | 100 |
| 02:44 PM | $105.05 | Down $ -0.06 | $105.09 | $105.05 | 700 |
| 02:44 PM | $105.05 | Up $0.00 | $105.09 | $105.05 | 0 |
| 02:43 PM | $105.11 | Down $ -0.03 | $105.11 | $105.11 | 100 |
| 02:39 PM | $105.14 | Up $0.00 | $105.20 | $105.14 | 900 |
| 02:39 PM | $105.14 | Up $0.00 | $105.20 | $105.14 | 0 |
| 02:39 PM | $105.14 | Up $0.00 | $105.20 | $105.14 | 0 |
| 02:39 PM | $105.14 | Up $0.00 | $105.20 | $105.14 | 0 |
| 02:37 PM | $105.14 | Down $ -0.01 | $105.18 | $105.14 | 200 |
| 02:37 PM | $105.14 | Up $0.00 | $105.18 | $105.14 | 0 |
| 02:35 PM | $105.15 | Down $ -0.06 | $105.19 | $105.15 | 600 |
| 02:35 PM | $105.15 | Up $0.00 | $105.19 | $105.15 | 0 |
| 02:32 PM | $105.21 | Up $0.01 | $105.21 | $105.19 | 200 |
| 02:32 PM | $105.21 | Up $0.00 | $105.21 | $105.19 | 0 |
| 02:32 PM | $105.21 | Up $0.00 | $105.21 | $105.19 | 0 |
| 02:31 PM | $105.20 | Up $0.00 | $105.20 | $105.19 | 200 |
| 02:29 PM | $105.20 | Down $ -0.06 | $105.20 | $105.20 | 100 |
| 02:29 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 0 |
| 02:28 PM | $105.26 | Down $ -0.09 | $105.26 | $105.26 | 100 |
| 02:25 PM | $105.35 | Down $ -0.21 | $105.49 | $105.35 | 1,100 |
| 02:25 PM | $105.35 | Up $0.00 | $105.49 | $105.35 | 0 |
| 02:25 PM | $105.35 | Up $0.00 | $105.49 | $105.35 | 0 |
| 02:24 PM | $105.56 | Up $0.03 | $105.57 | $105.50 | 500 |
| 02:23 PM | $105.53 | Up $0.06 | $105.53 | $105.53 | 200 |
| 02:22 PM | $105.47 | Up $0.02 | $105.47 | $105.47 | 100 |
| 02:21 PM | $105.45 | Up $0.02 | $105.45 | $105.45 | 100 |
| 02:20 PM | $105.43 | Up $0.02 | $105.43 | $105.43 | 100 |
| 02:16 PM | $105.41 | Down $ -0.13 | $105.47 | $105.41 | 300 |
| 02:16 PM | $105.41 | Up $0.00 | $105.47 | $105.41 | 0 |
| 02:16 PM | $105.41 | Up $0.00 | $105.47 | $105.41 | 0 |
| 02:16 PM | $105.41 | Up $0.00 | $105.47 | $105.41 | 0 |
| 02:15 PM | $105.54 | Down $ -0.02 | $105.58 | $105.54 | 800 |
| 02:14 PM | $105.56 | Down $ -0.01 | $105.56 | $105.56 | 100 |
| 02:13 PM | $105.57 | Down $ -0.02 | $105.58 | $105.57 | 1,000 |
| 02:12 PM | $105.59 | Up $0.22 | $105.59 | $105.58 | 500 |
| 02:09 PM | $105.37 | Up $0.06 | $105.37 | $105.30 | 900 |
| 02:09 PM | $105.37 | Up $0.00 | $105.37 | $105.30 | 0 |
| 02:09 PM | $105.37 | Up $0.00 | $105.37 | $105.30 | 0 |
| 02:08 PM | $105.31 | Up $0.01 | $105.34 | $105.30 | 300 |
| 02:06 PM | $105.30 | Down $ -0.07 | $105.30 | $105.30 | 500 |
| 02:06 PM | $105.30 | Up $0.00 | $105.30 | $105.30 | 0 |
| 02:05 PM | $105.37 | Up $0.13 | $105.37 | $105.37 | 100 |
| 02:02 PM | $105.24 | Up $0.23 | $105.24 | $105.05 | 1,400 |
| 02:02 PM | $105.24 | Up $0.00 | $105.24 | $105.05 | 0 |
| 02:02 PM | $105.24 | Up $0.00 | $105.24 | $105.05 | 0 |
| 02:01 PM | $105.01 | Up $0.02 | $105.01 | $105.01 | 100 |
| 02:00 PM | $104.99 | Up $0.00 | $105.00 | $104.99 | 300 |
| 01:59 PM | $104.99 | Down $ -0.09 | $105.00 | $104.99 | 200 |
| 01:58 PM | $105.08 | Up $0.09 | $105.08 | $104.93 | 1,500 |
| 01:57 PM | $104.99 | Up $0.03 | $104.99 | $104.99 | 100 |
| 01:50 PM | $104.95 | Down $ -0.13 | $105.02 | $104.95 | 300 |
| 01:50 PM | $104.95 | Up $0.00 | $105.02 | $104.95 | 0 |
| 01:50 PM | $104.95 | Up $0.00 | $105.02 | $104.95 | 0 |
| 01:50 PM | $104.95 | Up $0.00 | $105.02 | $104.95 | 0 |
| 01:50 PM | $104.95 | Up $0.00 | $105.02 | $104.95 | 0 |
| 01:50 PM | $104.95 | Up $0.00 | $105.02 | $104.95 | 0 |
| 01:50 PM | $104.95 | Up $0.00 | $105.02 | $104.95 | 0 |
| 01:49 PM | $105.08 | Down $0.00 | $105.08 | $105.04 | 200 |
| 01:48 PM | $105.08 | Up $0.05 | $105.14 | $105.08 | 800 |
| 01:42 PM | $105.03 | Down $ -0.03 | $105.03 | $105.03 | 100 |
| 01:42 PM | $105.03 | Up $0.00 | $105.03 | $105.03 | 0 |
| 01:42 PM | $105.03 | Up $0.00 | $105.03 | $105.03 | 0 |
| 01:42 PM | $105.03 | Up $0.00 | $105.03 | $105.03 | 0 |
| 01:42 PM | $105.03 | Up $0.00 | $105.03 | $105.03 | 0 |
| 01:42 PM | $105.03 | Up $0.00 | $105.03 | $105.03 | 0 |
| 01:41 PM | $105.06 | Down $ -0.04 | $105.10 | $105.06 | 500 |
| 01:40 PM | $105.10 | Down $ -0.02 | $105.12 | $105.10 | 1,200 |
| 01:39 PM | $105.12 | Up $0.02 | $105.12 | $105.11 | 400 |
| 01:38 PM | $105.10 | Up $0.04 | $105.14 | $105.02 | 4,000 |
| 01:37 PM | $105.06 | Up $0.09 | $105.06 | $105.06 | 900 |
| 01:34 PM | $104.97 | Up $0.00 | $105.07 | $104.96 | 800 |
| 01:34 PM | $104.97 | Up $0.00 | $105.07 | $104.96 | 0 |
| 01:34 PM | $104.97 | Up $0.00 | $105.07 | $104.96 | 0 |
| 01:33 PM | $104.97 | Up $0.04 | $104.98 | $104.96 | 600 |
| 01:31 PM | $104.93 | Down $ -0.03 | $105.02 | $104.90 | 2,600 |
| 01:31 PM | $104.93 | Up $0.00 | $105.02 | $104.90 | 0 |
| 01:30 PM | $104.96 | Down $ -0.11 | $104.98 | $104.96 | 200 |
| 01:28 PM | $105.07 | Down $ -0.07 | $105.12 | $105.07 | 300 |
| 01:28 PM | $105.07 | Up $0.00 | $105.12 | $105.07 | 0 |
| 01:27 PM | $105.14 | Down $ -0.04 | $105.14 | $105.14 | 200 |
| 01:26 PM | $105.18 | Down $ -0.02 | $105.18 | $105.18 | 200 |
| 01:24 PM | $105.20 | Down $ -0.06 | $105.20 | $105.20 | 100 |
| 01:24 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 0 |
| 01:21 PM | $105.26 | Down $ -0.14 | $105.42 | $105.25 | 5,800 |
| 01:21 PM | $105.26 | Up $0.00 | $105.42 | $105.25 | 0 |
| 01:21 PM | $105.26 | Up $0.00 | $105.42 | $105.25 | 0 |
| 01:20 PM | $105.40 | Up $0.12 | $105.42 | $105.34 | 800 |
| 01:17 PM | $105.28 | Down $ -0.12 | $105.29 | $105.26 | 1,000 |
| 01:17 PM | $105.28 | Up $0.00 | $105.29 | $105.26 | 0 |
| 01:17 PM | $105.28 | Up $0.00 | $105.29 | $105.26 | 0 |
| 01:14 PM | $105.40 | Up $0.09 | $105.40 | $105.36 | 200 |
| 01:14 PM | $105.40 | Up $0.00 | $105.40 | $105.36 | 0 |
| 01:14 PM | $105.40 | Up $0.00 | $105.40 | $105.36 | 0 |
| 01:13 PM | $105.31 | Down $ -0.02 | $105.31 | $105.31 | 100 |
| 01:12 PM | $105.33 | Down $ -0.03 | $105.33 | $105.33 | 200 |
| 01:11 PM | $105.37 | Up $0.06 | $105.37 | $105.37 | 100 |
| 01:09 PM | $105.30 | Down $ -0.12 | $105.30 | $105.30 | 100 |
| 01:09 PM | $105.30 | Up $0.00 | $105.30 | $105.30 | 0 |
| 01:08 PM | $105.42 | Up $0.11 | $105.42 | $105.29 | 200 |
| 01:05 PM | $105.31 | Down $ -0.02 | $105.34 | $105.31 | 600 |
| 01:05 PM | $105.31 | Up $0.00 | $105.34 | $105.31 | 0 |
| 01:05 PM | $105.31 | Up $0.00 | $105.34 | $105.31 | 0 |
| 01:03 PM | $105.33 | Down $ -0.09 | $105.33 | $105.33 | 100 |
| 01:03 PM | $105.33 | Up $0.00 | $105.33 | $105.33 | 0 |
| 01:02 PM | $105.42 | Up $0.01 | $105.42 | $105.42 | 100 |
| 01:00 PM | $105.41 | Up $0.02 | $105.41 | $105.41 | 100 |
| 01:00 PM | $105.41 | Up $0.00 | $105.41 | $105.41 | 0 |
| 12:56 PM | $105.39 | Up $0.24 | $105.39 | $105.26 | 800 |
| 12:56 PM | $105.39 | Up $0.00 | $105.39 | $105.26 | 0 |
| 12:56 PM | $105.39 | Up $0.00 | $105.39 | $105.26 | 0 |
| 12:56 PM | $105.39 | Up $0.00 | $105.39 | $105.26 | 0 |
| 12:55 PM | $105.15 | Down $ -0.03 | $105.16 | $105.15 | 400 |
| 12:52 PM | $105.18 | Down $ -0.10 | $105.18 | $105.18 | 100 |
| 12:52 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 0 |
| 12:52 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 0 |
| 12:50 PM | $105.28 | Down $ -0.10 | $105.38 | $105.28 | 1,200 |
| 12:50 PM | $105.28 | Up $0.00 | $105.38 | $105.28 | 0 |
| 12:49 PM | $105.38 | Up $0.01 | $105.46 | $105.38 | 200 |
| 12:47 PM | $105.37 | Down $ -0.03 | $105.37 | $105.37 | 500 |
| 12:47 PM | $105.37 | Up $0.00 | $105.37 | $105.37 | 0 |
| 12:45 PM | $105.40 | Down $ -0.01 | $105.40 | $105.40 | 300 |
| 12:45 PM | $105.40 | Up $0.00 | $105.40 | $105.40 | 0 |
| 12:44 PM | $105.41 | Up $0.09 | $105.41 | $105.35 | 1,700 |
| 12:43 PM | $105.32 | Down $ -0.05 | $105.38 | $105.32 | 700 |
| 12:41 PM | $105.37 | Up $0.14 | $105.37 | $105.35 | 1,100 |
| 12:41 PM | $105.37 | Up $0.00 | $105.37 | $105.35 | 0 |
| 12:40 PM | $105.23 | Up $0.02 | $105.23 | $105.23 | 100 |
| 12:38 PM | $105.21 | Up $0.05 | $105.21 | $105.21 | 100 |
| 12:38 PM | $105.21 | Up $0.00 | $105.21 | $105.21 | 0 |
| 12:36 PM | $105.16 | Down $ -0.03 | $105.16 | $105.16 | 300 |
| 12:36 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 12:35 PM | $105.19 | Down $ -0.02 | $105.20 | $105.19 | 200 |
| 12:34 PM | $105.21 | Up $0.00 | $105.21 | $105.21 | 100 |
| 12:33 PM | $105.21 | Down $ -0.02 | $105.21 | $105.21 | 400 |
| 12:32 PM | $105.23 | Down $ -0.02 | $105.24 | $105.23 | 300 |
| 12:31 PM | $105.25 | Down $ -0.08 | $105.26 | $105.25 | 400 |
| 12:26 PM | $105.33 | Up $0.02 | $105.33 | $105.33 | 100 |
| 12:26 PM | $105.33 | Up $0.00 | $105.33 | $105.33 | 0 |
| 12:26 PM | $105.33 | Up $0.00 | $105.33 | $105.33 | 0 |
| 12:26 PM | $105.33 | Up $0.00 | $105.33 | $105.33 | 0 |
| 12:26 PM | $105.33 | Up $0.00 | $105.33 | $105.33 | 0 |
| 12:25 PM | $105.31 | Down $ -0.04 | $105.37 | $105.31 | 800 |
| 12:21 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 2,200 |
| 12:21 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 0 |
| 12:21 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 0 |
| 12:21 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 0 |
| 12:20 PM | $105.35 | Up $0.09 | $105.35 | $105.32 | 800 |
| 12:16 PM | $105.26 | Down $ -0.02 | $105.31 | $105.26 | 1,000 |
| 12:16 PM | $105.26 | Up $0.00 | $105.31 | $105.26 | 0 |
| 12:16 PM | $105.26 | Up $0.00 | $105.31 | $105.26 | 0 |
| 12:16 PM | $105.26 | Up $0.00 | $105.31 | $105.26 | 0 |
| 12:15 PM | $105.28 | Down $ -0.05 | $105.35 | $105.28 | 600 |
| 12:14 PM | $105.33 | Up $0.05 | $105.35 | $105.33 | 400 |
| 12:12 PM | $105.28 | Up $0.02 | $105.35 | $105.26 | 600 |
| 12:12 PM | $105.28 | Up $0.00 | $105.35 | $105.26 | 0 |
| 12:11 PM | $105.26 | Down $ -0.03 | $105.30 | $105.23 | 800 |
| 12:10 PM | $105.29 | Up $0.05 | $105.29 | $105.29 | 100 |
| 12:08 PM | $105.24 | Up $0.12 | $105.24 | $104.99 | 3,000 |
| 12:08 PM | $105.24 | Up $0.00 | $105.24 | $104.99 | 0 |
| 12:07 PM | $105.12 | Up $0.17 | $105.12 | $104.96 | 1,900 |
| 12:06 PM | $104.95 | Down $ -0.02 | $104.95 | $104.95 | 100 |
| 12:02 PM | $104.97 | Down $ -0.03 | $104.98 | $104.97 | 1,300 |
| 12:02 PM | $104.97 | Up $0.00 | $104.98 | $104.97 | 0 |
| 12:02 PM | $104.97 | Up $0.00 | $104.98 | $104.97 | 0 |
| 12:02 PM | $104.97 | Up $0.00 | $104.98 | $104.97 | 0 |
| 12:01 PM | $105.00 | Down $ -0.09 | $105.09 | $105.00 | 300 |
| 11:59 AM | $105.09 | Up $0.07 | $105.09 | $105.09 | 100 |
| 11:59 AM | $105.09 | Up $0.00 | $105.09 | $105.09 | 0 |
| 11:58 AM | $105.02 | Up $0.00 | $105.02 | $105.02 | 100 |
| 11:55 AM | $105.02 | Up $0.00 | $105.02 | $105.02 | 100 |
| 11:55 AM | $105.02 | Up $0.00 | $105.02 | $105.02 | 0 |
| 11:55 AM | $105.02 | Up $0.00 | $105.02 | $105.02 | 0 |
| 11:54 AM | $105.02 | Down $ -0.01 | $105.02 | $105.02 | 100 |
| 11:53 AM | $105.03 | Up $0.01 | $105.03 | $105.03 | 100 |
| 11:51 AM | $105.02 | Down $ -0.06 | $105.08 | $105.02 | 700 |
| 11:51 AM | $105.02 | Up $0.00 | $105.08 | $105.02 | 0 |
| 11:50 AM | $105.08 | Down $ -0.07 | $105.09 | $105.08 | 800 |
| 11:45 AM | $105.15 | Up $0.01 | $105.15 | $105.15 | 100 |
| 11:45 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 11:45 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 11:45 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 11:45 AM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 11:43 AM | $105.14 | Down $ -0.06 | $105.17 | $105.14 | 600 |
| 11:43 AM | $105.14 | Up $0.00 | $105.17 | $105.14 | 0 |
| 11:41 AM | $105.20 | Up $0.06 | $105.20 | $105.05 | 700 |
| 11:41 AM | $105.20 | Up $0.00 | $105.20 | $105.05 | 0 |
| 11:40 AM | $105.14 | Up $0.21 | $105.14 | $105.09 | 200 |
| 11:38 AM | $104.93 | Up $0.04 | $104.93 | $104.92 | 200 |
| 11:38 AM | $104.93 | Up $0.00 | $104.93 | $104.92 | 0 |
| 11:37 AM | $104.89 | Up $0.15 | $104.93 | $104.83 | 700 |
| 11:36 AM | $104.74 | Up $0.16 | $104.75 | $104.73 | 600 |
| 11:35 AM | $104.58 | Down $ -0.04 | $104.66 | $104.58 | 200 |
| 11:34 AM | $104.62 | Down $ -0.08 | $104.67 | $104.62 | 200 |
| 11:33 AM | $104.70 | Down $ -0.20 | $104.79 | $104.70 | 1,000 |
| 11:32 AM | $104.90 | Down $ -0.04 | $104.90 | $104.90 | 100 |
| 11:30 AM | $104.94 | Down $ -0.14 | $104.97 | $104.94 | 200 |
| 11:30 AM | $104.94 | Up $0.00 | $104.97 | $104.94 | 0 |
| 11:29 AM | $105.08 | Down $ -0.02 | $105.08 | $105.08 | 100 |
| 11:26 AM | $105.10 | Up $0.21 | $105.14 | $104.95 | 1,300 |
| 11:26 AM | $105.10 | Up $0.00 | $105.14 | $104.95 | 0 |
| 11:26 AM | $105.10 | Up $0.00 | $105.14 | $104.95 | 0 |
| 11:25 AM | $104.89 | Up $0.00 | $104.90 | $104.89 | 200 |
| 11:24 AM | $104.89 | Down $ -0.09 | $104.89 | $104.89 | 100 |
| 11:22 AM | $104.98 | Down $ -0.01 | $104.99 | $104.98 | 300 |
| 11:22 AM | $104.98 | Up $0.00 | $104.99 | $104.98 | 0 |
| 11:21 AM | $104.99 | Down $ -0.02 | $104.99 | $104.99 | 200 |
| 11:20 AM | $105.01 | Down $ -0.01 | $105.08 | $105.01 | 300 |
| 11:17 AM | $105.02 | Down $ -0.04 | $105.02 | $104.96 | 200 |
| 11:17 AM | $105.02 | Up $0.00 | $105.02 | $104.96 | 0 |
| 11:17 AM | $105.02 | Up $0.00 | $105.02 | $104.96 | 0 |
| 11:16 AM | $105.06 | Up $0.06 | $105.08 | $105.06 | 900 |
| 11:15 AM | $105.00 | Up $0.10 | $105.00 | $105.00 | 200 |
| 11:14 AM | $104.90 | Up $0.09 | $104.90 | $104.81 | 400 |
| 11:13 AM | $104.81 | Down $ -0.07 | $104.81 | $104.81 | 200 |
| 11:12 AM | $104.88 | Down $ -0.10 | $104.92 | $104.88 | 300 |
| 11:10 AM | $104.98 | Down $ -0.03 | $104.98 | $104.98 | 400 |
| 11:10 AM | $104.98 | Up $0.00 | $104.98 | $104.98 | 0 |
| 11:08 AM | $105.01 | Up $0.31 | $105.01 | $104.78 | 1,400 |
| 11:08 AM | $105.01 | Up $0.00 | $105.01 | $104.78 | 0 |
| 11:06 AM | $104.70 | Down $ -0.17 | $104.75 | $104.70 | 300 |
| 11:06 AM | $104.70 | Up $0.00 | $104.75 | $104.70 | 0 |
| 11:04 AM | $104.87 | Down $ -0.17 | $104.95 | $104.87 | 400 |
| 11:04 AM | $104.87 | Up $0.00 | $104.95 | $104.87 | 0 |
| 11:03 AM | $105.04 | Down $ -0.03 | $105.04 | $105.04 | 100 |
| 10:58 AM | $105.07 | Up $0.22 | $105.09 | $104.98 | 1,500 |
| 10:58 AM | $105.07 | Up $0.00 | $105.09 | $104.98 | 0 |
| 10:58 AM | $105.07 | Up $0.00 | $105.09 | $104.98 | 0 |
| 10:58 AM | $105.07 | Up $0.00 | $105.09 | $104.98 | 0 |
| 10:58 AM | $105.07 | Up $0.00 | $105.09 | $104.98 | 0 |
| 10:57 AM | $104.85 | Down $ -0.04 | $104.85 | $104.85 | 100 |
| 10:55 AM | $104.89 | Up $0.03 | $104.89 | $104.89 | 200 |
| 10:55 AM | $104.89 | Up $0.00 | $104.89 | $104.89 | 0 |
| 10:54 AM | $104.86 | Down $ -0.32 | $105.04 | $104.86 | 1,800 |
| 10:51 AM | $105.18 | Down $ -0.14 | $105.18 | $105.13 | 500 |
| 10:51 AM | $105.18 | Up $0.00 | $105.18 | $105.13 | 0 |
| 10:51 AM | $105.18 | Up $0.00 | $105.18 | $105.13 | 0 |
| 10:47 AM | $105.32 | Up $0.20 | $105.32 | $105.31 | 300 |
| 10:47 AM | $105.32 | Up $0.00 | $105.32 | $105.31 | 0 |
| 10:47 AM | $105.32 | Up $0.00 | $105.32 | $105.31 | 0 |
| 10:47 AM | $105.32 | Up $0.00 | $105.32 | $105.31 | 0 |
| 10:45 AM | $105.12 | Up $0.18 | $105.12 | $105.05 | 1,100 |
| 10:45 AM | $105.12 | Up $0.00 | $105.12 | $105.05 | 0 |
| 10:43 AM | $104.94 | Up $0.11 | $104.94 | $104.78 | 1,300 |
| 10:43 AM | $104.94 | Up $0.00 | $104.94 | $104.78 | 0 |
| 10:42 AM | $104.83 | Down $ -0.03 | $104.83 | $104.83 | 100 |
| 10:41 AM | $104.86 | Down $ -0.17 | $104.91 | $104.86 | 800 |
| 10:37 AM | $105.03 | Up $0.09 | $105.03 | $104.88 | 600 |
| 10:37 AM | $105.03 | Up $0.00 | $105.03 | $104.88 | 0 |
| 10:37 AM | $105.03 | Up $0.00 | $105.03 | $104.88 | 0 |
| 10:37 AM | $105.03 | Up $0.00 | $105.03 | $104.88 | 0 |
| 10:36 AM | $104.94 | Down $ -0.09 | $104.94 | $104.94 | 100 |
| 10:34 AM | $105.03 | Up $0.15 | $105.03 | $104.95 | 1,800 |
| 10:34 AM | $105.03 | Up $0.00 | $105.03 | $104.95 | 0 |
| 10:33 AM | $104.88 | Down $ -0.01 | $104.88 | $104.88 | 100 |
| 10:32 AM | $104.89 | Down $ -0.17 | $104.94 | $104.89 | 400 |
| 10:30 AM | $105.06 | Down $ -0.06 | $105.20 | $105.06 | 700 |
| 10:30 AM | $105.06 | Up $0.00 | $105.20 | $105.06 | 0 |
| 10:28 AM | $105.12 | Down $ -0.24 | $105.30 | $105.12 | 400 |
| 10:28 AM | $105.12 | Up $0.00 | $105.30 | $105.12 | 0 |
| 10:27 AM | $105.36 | Down $ -0.11 | $105.36 | $105.36 | 100 |
| 10:26 AM | $105.47 | Down $ -0.24 | $105.63 | $105.47 | 600 |
| 10:25 AM | $105.71 | Down $ -0.15 | $105.71 | $105.71 | 100 |
| 10:24 AM | $105.86 | Up $0.12 | $105.86 | $105.83 | 200 |
| 10:23 AM | $105.74 | Up $0.01 | $105.83 | $105.74 | 500 |
| 10:22 AM | $105.73 | Up $0.03 | $105.73 | $105.63 | 400 |
| 10:20 AM | $105.70 | Down $ -0.03 | $105.83 | $105.70 | 800 |
| 10:20 AM | $105.70 | Up $0.00 | $105.83 | $105.70 | 0 |
| 10:19 AM | $105.73 | Down $ -0.07 | $105.73 | $105.73 | 100 |
| 10:18 AM | $105.80 | Down $ -0.13 | $105.92 | $105.80 | 500 |
| 10:17 AM | $105.93 | Down $ -0.09 | $105.93 | $105.93 | 200 |
| 10:16 AM | $106.02 | Up $0.10 | $106.02 | $106.02 | 100 |
| 10:15 AM | $105.92 | Up $0.08 | $105.95 | $105.92 | 200 |
| 10:14 AM | $105.84 | Up $0.08 | $105.84 | $105.84 | 100 |
| 10:13 AM | $105.77 | Up $0.02 | $105.85 | $105.77 | 300 |
| 10:11 AM | $105.75 | Down $0.00 | $105.75 | $105.75 | 100 |
| 10:11 AM | $105.75 | Up $0.00 | $105.75 | $105.75 | 0 |
| 10:09 AM | $105.75 | Up $0.01 | $105.75 | $105.75 | 100 |
| 10:09 AM | $105.75 | Up $0.00 | $105.75 | $105.75 | 0 |
| 10:07 AM | $105.74 | Down $ -0.13 | $105.78 | $105.74 | 200 |
| 10:07 AM | $105.74 | Up $0.00 | $105.78 | $105.74 | 0 |
| 10:06 AM | $105.87 | Up $0.10 | $105.87 | $105.85 | 200 |
| 10:05 AM | $105.77 | Up $0.10 | $105.77 | $105.77 | 100 |
| 10:04 AM | $105.67 | Down $ -0.09 | $105.68 | $105.59 | 1,000 |
| 10:02 AM | $105.76 | Up $0.28 | $105.76 | $105.55 | 500 |
| 10:02 AM | $105.76 | Up $0.00 | $105.76 | $105.55 | 0 |
| 10:01 AM | $105.48 | Down $ -0.05 | $105.64 | $105.41 | 1,400 |
| 10:00 AM | $105.53 | Up $0.25 | $105.53 | $105.37 | 1,100 |
| 09:59 AM | $105.28 | Down $ -0.19 | $105.34 | $105.19 | 400 |
| 09:58 AM | $105.47 | Down $ -0.12 | $105.50 | $105.47 | 300 |
| 09:57 AM | $105.59 | Down $ -0.12 | $105.68 | $105.59 | 300 |
| 09:56 AM | $105.71 | Down $ -0.30 | $106.02 | $105.71 | 700 |
| 09:55 AM | $106.01 | Down $ -0.09 | $106.01 | $106.01 | 200 |
| 09:53 AM | $106.10 | Up $0.26 | $106.10 | $105.84 | 1,300 |
| 09:53 AM | $106.10 | Up $0.00 | $106.10 | $105.84 | 0 |
| 09:52 AM | $105.84 | Up $0.00 | $105.85 | $105.84 | 200 |
| 09:51 AM | $105.84 | Up $0.15 | $105.84 | $105.76 | 300 |
| 09:50 AM | $105.69 | Up $0.40 | $105.69 | $105.34 | 900 |
| 09:48 AM | $105.29 | Down $ -0.09 | $105.29 | $105.29 | 200 |
| 09:48 AM | $105.29 | Up $0.00 | $105.29 | $105.29 | 0 |
| 09:47 AM | $105.39 | Up $0.01 | $105.39 | $105.39 | 100 |
| 09:46 AM | $105.38 | Up $0.00 | $105.45 | $105.26 | 500 |
| 09:45 AM | $105.38 | Down $ -0.23 | $105.52 | $105.38 | 800 |
| 09:44 AM | $105.61 | Up $0.09 | $105.62 | $105.61 | 200 |
| 09:43 AM | $105.52 | Down $ -0.23 | $105.66 | $105.43 | 1,400 |
| 09:42 AM | $105.75 | Up $0.01 | $105.75 | $105.56 | 1,300 |
| 09:41 AM | $105.74 | Down $ -0.10 | $105.84 | $105.65 | 1,700 |
| 09:40 AM | $105.84 | Up $0.01 | $106.17 | $105.84 | 1,400 |
| 09:39 AM | $105.83 | Up $1.18 | $105.83 | $104.68 | 2,300 |
| 09:35 AM | $104.65 | Up $0.02 | $104.65 | $104.64 | 600 |
| 09:35 AM | $104.65 | Up $0.00 | $104.65 | $104.64 | 0 |
| 09:35 AM | $104.65 | Up $0.00 | $104.65 | $104.64 | 0 |
| 09:35 AM | $104.65 | Up $0.00 | $104.65 | $104.64 | 0 |
| 09:34 AM | $104.64 | Up $0.23 | $104.64 | $104.33 | 2,100 |
| 09:33 AM | $104.40 | Down $ -0.33 | $104.40 | $104.40 | 200 |
| 09:30 AM | $104.73 | Up $0.83 | $104.73 | $104.73 | 1,900 |
| 09:30 AM | $104.73 | Up $0.00 | $104.73 | $104.73 | 0 |
| 09:30 AM | $104.73 | Up $0.00 | $104.73 | $104.73 | 0 |
| Previous close | $103.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/08/2026 | $104.55 | $105.09 | $105.59 | $104.19 | 214,600 |
| 17/08/2026 | $103.90 | $102.99 | $104.37 | $102.66 | 268,300 |
| 14/08/2026 | $107.31 | $106.20 | $107.38 | $105.49 | 310,400 |
| 13/08/2026 | $107.61 | $103.15 | $107.96 | $102.57 | 375,000 |
| 12/08/2026 | $108.20 | $107.26 | $108.52 | $106.67 | 136,600 |
| 11/08/2026 | $110.30 | $110.61 | $111.31 | $110.03 | 139,500 |
| 10/08/2026 | $111.41 | $110.94 | $111.73 | $110.75 | 173,500 |
| 07/08/2026 | $111.08 | $109.42 | $111.18 | $109.24 | 191,300 |
| 06/08/2026 | $108.96 | $106.83 | $109.04 | $106.33 | 223,300 |
| 05/08/2026 | $107.28 | $107.23 | $107.84 | $106.71 | 146,300 |
| 04/08/2026 | $108.90 | $107.63 | $109.19 | $107.15 | 454,800 |
| 31/07/2026 | $105.28 | $105.76 | $105.90 | $104.44 | 173,000 |
| 30/07/2026 | $104.42 | $103.50 | $104.66 | $103.04 | 210,200 |
| 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 |
Graphs are not available, please refer to the detailed table