Find a quote
DESCARTES SYS
123.22 Down -2.71 (-2.20 %)
Delayed : 2026/10/17 08:14:04
- Previous close $125.93
- Opening $126.46
- Today High $126.76
- Today Low $121.29
- Price Bid $119.00
- Price Ask $119.00
- 52 Weeks High $137.05
- 52 Weeks Low $85.26
- Size Bid 2
- Size Ask 1
- Volume 387,092
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $123.22 | Up $0.07 | $123.22 | $123.22 | 84,800 |
| 03:59 PM | $123.15 | Up $0.09 | $123.25 | $122.97 | 22,700 |
| 03:58 PM | $123.06 | Up $0.02 | $123.11 | $122.97 | 5,000 |
| 03:57 PM | $123.04 | Down $ -0.09 | $123.19 | $123.04 | 1,300 |
| 03:56 PM | $123.13 | Down $ -0.06 | $123.42 | $123.13 | 5,900 |
| 03:55 PM | $123.19 | Up $0.17 | $123.19 | $123.07 | 3,000 |
| 03:54 PM | $123.02 | Up $0.05 | $123.13 | $122.98 | 4,800 |
| 03:53 PM | $122.97 | Up $0.11 | $123.00 | $122.85 | 2,900 |
| 03:52 PM | $122.86 | Down $ -0.01 | $122.86 | $122.86 | 200 |
| 03:51 PM | $122.87 | Down $ -0.07 | $122.93 | $122.86 | 1,400 |
| 03:50 PM | $122.94 | Up $0.23 | $122.94 | $122.65 | 2,200 |
| 03:49 PM | $122.71 | Down $ -0.10 | $122.98 | $122.71 | 4,500 |
| 03:48 PM | $122.81 | Up $0.09 | $122.81 | $122.73 | 400 |
| 03:47 PM | $122.72 | Up $0.16 | $122.72 | $122.55 | 3,500 |
| 03:46 PM | $122.56 | Up $0.07 | $122.56 | $122.56 | 100 |
| 03:45 PM | $122.49 | Down $ -0.03 | $122.50 | $122.49 | 200 |
| 03:44 PM | $122.52 | Up $0.11 | $122.52 | $122.45 | 700 |
| 03:43 PM | $122.41 | Up $0.02 | $122.41 | $122.41 | 300 |
| 03:42 PM | $122.39 | Up $0.04 | $122.39 | $122.30 | 1,600 |
| 03:41 PM | $122.35 | Down $ -0.26 | $122.61 | $122.35 | 4,400 |
| 03:40 PM | $122.61 | Down $0.00 | $122.73 | $122.60 | 2,200 |
| 03:39 PM | $122.61 | Down $ -0.04 | $122.61 | $122.61 | 100 |
| 03:38 PM | $122.65 | Up $0.04 | $122.65 | $122.65 | 100 |
| 03:37 PM | $122.61 | Up $0.03 | $122.61 | $122.61 | 100 |
| 03:36 PM | $122.58 | Up $0.14 | $122.60 | $122.43 | 4,800 |
| 03:35 PM | $122.44 | Down $ -0.13 | $122.51 | $122.44 | 500 |
| 03:33 PM | $122.57 | Up $0.05 | $122.57 | $122.57 | 100 |
| 03:33 PM | $122.57 | Up $0.00 | $122.57 | $122.57 | 0 |
| 03:32 PM | $122.52 | Up $0.16 | $122.53 | $122.48 | 600 |
| 03:30 PM | $122.36 | Down $ -0.08 | $122.50 | $122.36 | 1,000 |
| 03:30 PM | $122.36 | Up $0.00 | $122.50 | $122.36 | 0 |
| 03:28 PM | $122.44 | Up $0.00 | $122.44 | $122.44 | 100 |
| 03:28 PM | $122.44 | Up $0.00 | $122.44 | $122.44 | 0 |
| 03:27 PM | $122.44 | Down $ -0.06 | $122.45 | $122.44 | 400 |
| 03:25 PM | $122.50 | Up $0.11 | $122.50 | $122.43 | 800 |
| 03:25 PM | $122.50 | Up $0.00 | $122.50 | $122.43 | 0 |
| 03:24 PM | $122.39 | Down $ -0.02 | $122.39 | $122.39 | 100 |
| 03:23 PM | $122.40 | Up $0.08 | $122.40 | $122.37 | 1,200 |
| 03:22 PM | $122.32 | Down $ -0.04 | $122.37 | $122.28 | 600 |
| 03:21 PM | $122.36 | Up $0.08 | $122.36 | $122.35 | 600 |
| 03:20 PM | $122.28 | Up $0.10 | $122.28 | $122.10 | 1,400 |
| 03:19 PM | $122.18 | Up $0.00 | $122.18 | $122.18 | 100 |
| 03:18 PM | $122.18 | Down $ -0.07 | $122.26 | $122.18 | 900 |
| 03:16 PM | $122.25 | Down $ -0.10 | $122.35 | $122.25 | 1,200 |
| 03:16 PM | $122.25 | Up $0.00 | $122.35 | $122.25 | 0 |
| 03:14 PM | $122.35 | Down $ -0.09 | $122.37 | $122.35 | 1,000 |
| 03:14 PM | $122.35 | Up $0.00 | $122.37 | $122.35 | 0 |
| 03:13 PM | $122.44 | Up $0.09 | $122.44 | $122.36 | 200 |
| 03:12 PM | $122.35 | Up $0.03 | $122.35 | $122.35 | 700 |
| 03:11 PM | $122.32 | Up $0.06 | $122.32 | $122.32 | 200 |
| 03:10 PM | $122.26 | Down $ -0.09 | $122.28 | $122.26 | 900 |
| 03:09 PM | $122.35 | Up $0.08 | $122.35 | $122.35 | 100 |
| 03:08 PM | $122.27 | Up $0.04 | $122.27 | $122.27 | 300 |
| 03:07 PM | $122.23 | Up $0.16 | $122.24 | $122.09 | 2,400 |
| 03:06 PM | $122.08 | Down $ -0.16 | $122.21 | $122.03 | 2,500 |
| 03:05 PM | $122.23 | Up $0.11 | $122.23 | $122.23 | 100 |
| 03:04 PM | $122.12 | Down $ -0.09 | $122.22 | $122.12 | 500 |
| 03:00 PM | $122.21 | Up $0.07 | $122.21 | $122.18 | 400 |
| 03:00 PM | $122.21 | Up $0.00 | $122.21 | $122.18 | 0 |
| 03:00 PM | $122.21 | Up $0.00 | $122.21 | $122.18 | 0 |
| 03:00 PM | $122.21 | Up $0.00 | $122.21 | $122.18 | 0 |
| 02:59 PM | $122.14 | Up $0.10 | $122.14 | $122.11 | 300 |
| 02:58 PM | $122.04 | Up $0.00 | $122.04 | $122.04 | 100 |
| 02:57 PM | $122.04 | Down $ -0.04 | $122.04 | $122.04 | 100 |
| 02:56 PM | $122.08 | Up $0.07 | $122.11 | $122.00 | 1,600 |
| 02:54 PM | $122.01 | Up $0.04 | $122.06 | $122.01 | 900 |
| 02:54 PM | $122.01 | Up $0.00 | $122.06 | $122.01 | 0 |
| 02:53 PM | $121.97 | Up $0.00 | $121.97 | $121.91 | 700 |
| 02:52 PM | $121.97 | Up $0.00 | $121.97 | $121.92 | 200 |
| 02:50 PM | $121.97 | Up $0.00 | $121.97 | $121.97 | 100 |
| 02:50 PM | $121.97 | Up $0.00 | $121.97 | $121.97 | 0 |
| 02:48 PM | $121.97 | Up $0.10 | $121.97 | $121.95 | 800 |
| 02:48 PM | $121.97 | Up $0.00 | $121.97 | $121.95 | 0 |
| 02:44 PM | $121.87 | Up $0.02 | $121.87 | $121.85 | 800 |
| 02:44 PM | $121.87 | Up $0.00 | $121.87 | $121.85 | 0 |
| 02:44 PM | $121.87 | Up $0.00 | $121.87 | $121.85 | 0 |
| 02:44 PM | $121.87 | Up $0.00 | $121.87 | $121.85 | 0 |
| 02:43 PM | $121.85 | Up $0.05 | $121.85 | $121.84 | 200 |
| 02:42 PM | $121.80 | Up $0.00 | $121.80 | $121.80 | 200 |
| 02:39 PM | $121.80 | Up $0.01 | $121.80 | $121.80 | 300 |
| 02:39 PM | $121.80 | Up $0.00 | $121.80 | $121.80 | 0 |
| 02:39 PM | $121.80 | Up $0.00 | $121.80 | $121.80 | 0 |
| 02:36 PM | $121.79 | Down $ -0.14 | $121.86 | $121.79 | 700 |
| 02:36 PM | $121.79 | Up $0.00 | $121.86 | $121.79 | 0 |
| 02:36 PM | $121.79 | Up $0.00 | $121.86 | $121.79 | 0 |
| 02:35 PM | $121.93 | Down $ -0.19 | $122.03 | $121.93 | 1,000 |
| 02:31 PM | $122.12 | Up $0.05 | $122.12 | $122.05 | 200 |
| 02:31 PM | $122.12 | Up $0.00 | $122.12 | $122.05 | 0 |
| 02:31 PM | $122.12 | Up $0.00 | $122.12 | $122.05 | 0 |
| 02:31 PM | $122.12 | Up $0.00 | $122.12 | $122.05 | 0 |
| 02:30 PM | $122.07 | Up $0.07 | $122.07 | $122.03 | 400 |
| 02:29 PM | $122.00 | Up $0.08 | $122.00 | $122.00 | 600 |
| 02:27 PM | $121.92 | Up $0.00 | $121.92 | $121.92 | 100 |
| 02:27 PM | $121.92 | Up $0.00 | $121.92 | $121.92 | 0 |
| 02:26 PM | $121.92 | Down $ -0.01 | $121.92 | $121.92 | 500 |
| 02:20 PM | $121.93 | Down $ -0.09 | $121.94 | $121.93 | 300 |
| 02:20 PM | $121.93 | Up $0.00 | $121.94 | $121.93 | 0 |
| 02:20 PM | $121.93 | Up $0.00 | $121.94 | $121.93 | 0 |
| 02:20 PM | $121.93 | Up $0.00 | $121.94 | $121.93 | 0 |
| 02:20 PM | $121.93 | Up $0.00 | $121.94 | $121.93 | 0 |
| 02:20 PM | $121.93 | Up $0.00 | $121.94 | $121.93 | 0 |
| 02:19 PM | $122.02 | Up $0.06 | $122.02 | $121.87 | 1,300 |
| 02:13 PM | $121.96 | Up $0.13 | $121.96 | $121.87 | 1,000 |
| 02:13 PM | $121.96 | Up $0.00 | $121.96 | $121.87 | 0 |
| 02:13 PM | $121.96 | Up $0.00 | $121.96 | $121.87 | 0 |
| 02:13 PM | $121.96 | Up $0.00 | $121.96 | $121.87 | 0 |
| 02:13 PM | $121.96 | Up $0.00 | $121.96 | $121.87 | 0 |
| 02:13 PM | $121.96 | Up $0.00 | $121.96 | $121.87 | 0 |
| 02:11 PM | $121.83 | Down $ -0.26 | $121.98 | $121.69 | 1,500 |
| 02:11 PM | $121.83 | Up $0.00 | $121.98 | $121.69 | 0 |
| 02:10 PM | $122.09 | Up $0.00 | $122.15 | $122.09 | 1,200 |
| 02:08 PM | $122.09 | Up $0.08 | $122.09 | $122.09 | 100 |
| 02:08 PM | $122.09 | Up $0.00 | $122.09 | $122.09 | 0 |
| 02:06 PM | $122.01 | Up $0.16 | $122.11 | $121.93 | 1,800 |
| 02:06 PM | $122.01 | Up $0.00 | $122.11 | $121.93 | 0 |
| 02:04 PM | $121.85 | Up $0.09 | $121.85 | $121.83 | 600 |
| 02:04 PM | $121.85 | Up $0.00 | $121.85 | $121.83 | 0 |
| 02:03 PM | $121.76 | Up $0.01 | $121.81 | $121.76 | 400 |
| 02:01 PM | $121.75 | Down $ -0.10 | $121.83 | $121.75 | 500 |
| 02:01 PM | $121.75 | Up $0.00 | $121.83 | $121.75 | 0 |
| 02:00 PM | $121.85 | Down $ -0.07 | $121.85 | $121.84 | 200 |
| 01:59 PM | $121.92 | Up $0.03 | $121.92 | $121.92 | 200 |
| 01:58 PM | $121.89 | Up $0.04 | $121.89 | $121.89 | 200 |
| 01:56 PM | $121.85 | Up $0.07 | $121.85 | $121.79 | 800 |
| 01:56 PM | $121.85 | Up $0.00 | $121.85 | $121.79 | 0 |
| 01:55 PM | $121.78 | Up $0.16 | $121.78 | $121.66 | 1,400 |
| 01:54 PM | $121.62 | Down $ -0.06 | $121.62 | $121.62 | 100 |
| 01:53 PM | $121.69 | Up $0.03 | $121.69 | $121.67 | 400 |
| 01:52 PM | $121.65 | Down $ -0.13 | $121.67 | $121.65 | 200 |
| 01:51 PM | $121.79 | Up $0.08 | $121.79 | $121.68 | 800 |
| 01:50 PM | $121.70 | Down $ -0.18 | $121.71 | $121.70 | 300 |
| 01:49 PM | $121.88 | Up $0.06 | $121.89 | $121.86 | 1,100 |
| 01:48 PM | $121.82 | Up $0.10 | $121.82 | $121.81 | 200 |
| 01:47 PM | $121.72 | Down $ -0.01 | $121.80 | $121.72 | 400 |
| 01:46 PM | $121.73 | Up $0.02 | $121.86 | $121.73 | 500 |
| 01:45 PM | $121.71 | Down $ -0.44 | $122.00 | $121.71 | 900 |
| 01:43 PM | $122.15 | Down $ -0.23 | $122.32 | $122.11 | 2,100 |
| 01:43 PM | $122.15 | Up $0.00 | $122.32 | $122.11 | 0 |
| 01:41 PM | $122.38 | Up $0.19 | $122.38 | $122.30 | 400 |
| 01:41 PM | $122.38 | Up $0.00 | $122.38 | $122.30 | 0 |
| 01:40 PM | $122.20 | Up $0.03 | $122.24 | $122.10 | 900 |
| 01:38 PM | $122.16 | Up $0.06 | $122.16 | $122.16 | 100 |
| 01:38 PM | $122.16 | Up $0.00 | $122.16 | $122.16 | 0 |
| 01:36 PM | $122.10 | Up $0.10 | $122.10 | $122.10 | 100 |
| 01:36 PM | $122.10 | Up $0.00 | $122.10 | $122.10 | 0 |
| 01:35 PM | $122.00 | Down $0.00 | $122.00 | $122.00 | 100 |
| 01:34 PM | $122.00 | Down $ -0.01 | $122.00 | $122.00 | 100 |
| 01:32 PM | $122.01 | Up $0.06 | $122.01 | $121.98 | 300 |
| 01:32 PM | $122.01 | Up $0.00 | $122.01 | $121.98 | 0 |
| 01:31 PM | $121.95 | Up $0.00 | $121.95 | $121.76 | 1,300 |
| 01:30 PM | $121.95 | Up $0.19 | $121.95 | $121.81 | 1,000 |
| 01:29 PM | $121.76 | Up $0.17 | $121.77 | $121.46 | 2,600 |
| 01:28 PM | $121.59 | Up $0.16 | $121.59 | $121.39 | 1,500 |
| 01:27 PM | $121.43 | Up $0.14 | $121.43 | $121.41 | 500 |
| 01:26 PM | $121.29 | Down $ -0.25 | $121.45 | $121.29 | 700 |
| 01:24 PM | $121.54 | Down $ -0.02 | $121.55 | $121.54 | 300 |
| 01:24 PM | $121.54 | Up $0.00 | $121.55 | $121.54 | 0 |
| 01:23 PM | $121.56 | Down $ -0.14 | $121.63 | $121.56 | 200 |
| 01:21 PM | $121.70 | Up $0.08 | $121.70 | $121.66 | 500 |
| 01:21 PM | $121.70 | Up $0.00 | $121.70 | $121.66 | 0 |
| 01:20 PM | $121.62 | Up $0.13 | $121.62 | $121.51 | 900 |
| 01:19 PM | $121.49 | Down $ -0.13 | $121.54 | $121.49 | 200 |
| 01:18 PM | $121.62 | Down $ -0.05 | $121.62 | $121.62 | 100 |
| 01:15 PM | $121.67 | Down $ -0.26 | $121.84 | $121.67 | 800 |
| 01:15 PM | $121.67 | Up $0.00 | $121.84 | $121.67 | 0 |
| 01:15 PM | $121.67 | Up $0.00 | $121.84 | $121.67 | 0 |
| 01:11 PM | $121.93 | Down $ -0.14 | $122.02 | $121.93 | 400 |
| 01:11 PM | $121.93 | Up $0.00 | $122.02 | $121.93 | 0 |
| 01:11 PM | $121.93 | Up $0.00 | $122.02 | $121.93 | 0 |
| 01:11 PM | $121.93 | Up $0.00 | $122.02 | $121.93 | 0 |
| 01:09 PM | $122.07 | Down $ -0.12 | $122.15 | $122.07 | 200 |
| 01:09 PM | $122.07 | Up $0.00 | $122.15 | $122.07 | 0 |
| 01:07 PM | $122.19 | Up $0.05 | $122.19 | $122.13 | 400 |
| 01:07 PM | $122.19 | Up $0.00 | $122.19 | $122.13 | 0 |
| 01:06 PM | $122.14 | Up $0.12 | $122.14 | $122.10 | 700 |
| 01:05 PM | $122.02 | Up $0.08 | $122.02 | $121.94 | 800 |
| 01:03 PM | $121.94 | Down $ -0.18 | $121.94 | $121.94 | 100 |
| 01:03 PM | $121.94 | Up $0.00 | $121.94 | $121.94 | 0 |
| 01:02 PM | $122.12 | Down $ -0.15 | $122.21 | $122.08 | 900 |
| 01:01 PM | $122.27 | Up $0.04 | $122.27 | $122.24 | 300 |
| 01:00 PM | $122.23 | Up $0.13 | $122.23 | $122.23 | 200 |
| 12:59 PM | $122.10 | Up $0.06 | $122.16 | $122.07 | 900 |
| 12:58 PM | $122.04 | Up $0.11 | $122.04 | $122.04 | 300 |
| 12:57 PM | $121.94 | Down $ -0.09 | $121.95 | $121.94 | 200 |
| 12:55 PM | $122.03 | Up $0.00 | $122.03 | $122.03 | 100 |
| 12:55 PM | $122.03 | Up $0.00 | $122.03 | $122.03 | 0 |
| 12:54 PM | $122.03 | Up $0.04 | $122.03 | $121.95 | 800 |
| 12:52 PM | $121.99 | Down $ -0.10 | $121.99 | $121.99 | 100 |
| 12:52 PM | $121.99 | Up $0.00 | $121.99 | $121.99 | 0 |
| 12:51 PM | $122.09 | Down $ -0.11 | $122.17 | $122.09 | 200 |
| 12:48 PM | $122.20 | Down $ -0.13 | $122.24 | $122.20 | 200 |
| 12:48 PM | $122.20 | Up $0.00 | $122.24 | $122.20 | 0 |
| 12:48 PM | $122.20 | Up $0.00 | $122.24 | $122.20 | 0 |
| 12:46 PM | $122.33 | Up $0.09 | $122.33 | $122.30 | 500 |
| 12:46 PM | $122.33 | Up $0.00 | $122.33 | $122.30 | 0 |
| 12:45 PM | $122.24 | Up $0.04 | $122.24 | $122.24 | 100 |
| 12:44 PM | $122.20 | Up $0.08 | $122.20 | $122.15 | 400 |
| 12:43 PM | $122.12 | Up $0.11 | $122.12 | $122.08 | 500 |
| 12:42 PM | $122.02 | Up $0.14 | $122.05 | $121.98 | 1,300 |
| 12:41 PM | $121.88 | Down $ -0.17 | $121.88 | $121.88 | 100 |
| 12:39 PM | $122.05 | Up $0.00 | $122.05 | $121.96 | 300 |
| 12:39 PM | $122.05 | Up $0.00 | $122.05 | $121.96 | 0 |
| 12:37 PM | $122.05 | Up $0.00 | $122.05 | $121.88 | 1,400 |
| 12:37 PM | $122.05 | Up $0.00 | $122.05 | $121.88 | 0 |
| 12:35 PM | $122.05 | Up $0.05 | $122.05 | $122.05 | 300 |
| 12:35 PM | $122.05 | Up $0.00 | $122.05 | $122.05 | 0 |
| 12:34 PM | $122.00 | Down $ -0.33 | $122.21 | $122.00 | 400 |
| 12:33 PM | $122.33 | Down $ -0.02 | $122.34 | $122.33 | 300 |
| 12:32 PM | $122.34 | Up $0.14 | $122.40 | $122.30 | 1,700 |
| 12:30 PM | $122.21 | Down $ -0.02 | $122.21 | $122.21 | 100 |
| 12:30 PM | $122.21 | Up $0.00 | $122.21 | $122.21 | 0 |
| 12:28 PM | $122.22 | Up $0.08 | $122.22 | $122.21 | 300 |
| 12:28 PM | $122.22 | Up $0.00 | $122.22 | $122.21 | 0 |
| 12:27 PM | $122.15 | Down $ -0.06 | $122.15 | $122.15 | 100 |
| 12:26 PM | $122.21 | Down $ -0.11 | $122.21 | $122.21 | 100 |
| 12:25 PM | $122.32 | Down $ -0.14 | $122.32 | $122.31 | 500 |
| 12:23 PM | $122.46 | Up $0.05 | $122.52 | $122.45 | 1,300 |
| 12:23 PM | $122.46 | Up $0.00 | $122.52 | $122.45 | 0 |
| 12:22 PM | $122.41 | Up $0.10 | $122.41 | $122.40 | 800 |
| 12:20 PM | $122.31 | Down $ -0.06 | $122.45 | $122.31 | 300 |
| 12:20 PM | $122.31 | Up $0.00 | $122.45 | $122.31 | 0 |
| 12:18 PM | $122.37 | Down $ -0.18 | $122.47 | $122.35 | 1,000 |
| 12:18 PM | $122.37 | Up $0.00 | $122.47 | $122.35 | 0 |
| 12:15 PM | $122.55 | Down $ -0.09 | $122.73 | $122.55 | 1,100 |
| 12:15 PM | $122.55 | Up $0.00 | $122.73 | $122.55 | 0 |
| 12:15 PM | $122.55 | Up $0.00 | $122.73 | $122.55 | 0 |
| 12:14 PM | $122.65 | Up $0.05 | $122.65 | $122.65 | 100 |
| 12:13 PM | $122.59 | Up $0.01 | $122.63 | $122.59 | 700 |
| 12:10 PM | $122.58 | Down $ -0.14 | $122.58 | $122.58 | 100 |
| 12:10 PM | $122.58 | Up $0.00 | $122.58 | $122.58 | 0 |
| 12:10 PM | $122.58 | Up $0.00 | $122.58 | $122.58 | 0 |
| 12:08 PM | $122.72 | Up $0.10 | $122.72 | $122.69 | 200 |
| 12:08 PM | $122.72 | Up $0.00 | $122.72 | $122.69 | 0 |
| 12:07 PM | $122.62 | Down $ -0.07 | $122.62 | $122.62 | 100 |
| 12:06 PM | $122.69 | Up $0.01 | $122.69 | $122.66 | 300 |
| 12:05 PM | $122.68 | Up $0.13 | $122.68 | $122.54 | 700 |
| 12:04 PM | $122.55 | Up $0.20 | $122.55 | $122.43 | 400 |
| 12:03 PM | $122.35 | Down $ -0.04 | $122.48 | $122.35 | 600 |
| 12:02 PM | $122.39 | Down $ -0.07 | $122.39 | $122.39 | 100 |
| 12:01 PM | $122.46 | Up $0.06 | $122.46 | $122.30 | 900 |
| 12:00 PM | $122.40 | Down $ -0.31 | $122.60 | $122.40 | 200 |
| 11:59 AM | $122.71 | Down $ -0.03 | $122.89 | $122.71 | 1,100 |
| 11:58 AM | $122.74 | Down $ -0.09 | $122.74 | $122.74 | 200 |
| 11:57 AM | $122.83 | Up $0.11 | $122.83 | $122.68 | 1,800 |
| 11:56 AM | $122.72 | Up $0.13 | $122.72 | $122.66 | 600 |
| 11:55 AM | $122.59 | Down $ -0.77 | $123.22 | $122.59 | 1,400 |
| 11:54 AM | $123.36 | Up $0.24 | $123.36 | $123.27 | 1,200 |
| 11:53 AM | $123.12 | Down $ -0.25 | $123.28 | $123.12 | 700 |
| 11:51 AM | $123.37 | Down $ -0.16 | $123.48 | $123.37 | 2,000 |
| 11:51 AM | $123.37 | Up $0.00 | $123.48 | $123.37 | 0 |
| 11:49 AM | $123.53 | Down $ -0.03 | $123.53 | $123.53 | 200 |
| 11:49 AM | $123.53 | Up $0.00 | $123.53 | $123.53 | 0 |
| 11:48 AM | $123.56 | Up $0.03 | $123.56 | $123.55 | 300 |
| 11:46 AM | $123.53 | Up $0.02 | $123.53 | $123.53 | 100 |
| 11:46 AM | $123.53 | Up $0.00 | $123.53 | $123.53 | 0 |
| 11:45 AM | $123.51 | Up $0.05 | $123.51 | $123.45 | 600 |
| 11:44 AM | $123.46 | Up $0.00 | $123.46 | $123.46 | 100 |
| 11:42 AM | $123.46 | Down $ -0.26 | $123.64 | $123.46 | 2,000 |
| 11:42 AM | $123.46 | Up $0.00 | $123.64 | $123.46 | 0 |
| 11:40 AM | $123.72 | Down $ -0.09 | $123.76 | $123.72 | 900 |
| 11:40 AM | $123.72 | Up $0.00 | $123.76 | $123.72 | 0 |
| 11:38 AM | $123.81 | Up $0.11 | $123.81 | $123.71 | 1,300 |
| 11:38 AM | $123.81 | Up $0.00 | $123.81 | $123.71 | 0 |
| 11:37 AM | $123.70 | Up $0.07 | $123.70 | $123.70 | 100 |
| 11:35 AM | $123.63 | Down $ -0.13 | $123.75 | $123.63 | 1,200 |
| 11:35 AM | $123.63 | Up $0.00 | $123.75 | $123.63 | 0 |
| 11:34 AM | $123.76 | Up $0.05 | $123.76 | $123.76 | 300 |
| 11:33 AM | $123.71 | Up $0.01 | $123.71 | $123.60 | 1,300 |
| 11:32 AM | $123.70 | Up $0.08 | $123.73 | $123.66 | 1,600 |
| 11:31 AM | $123.62 | Down $ -0.01 | $123.63 | $123.62 | 1,200 |
| 11:30 AM | $123.63 | Down $ -0.05 | $123.72 | $123.63 | 200 |
| 11:29 AM | $123.68 | Down $ -0.08 | $123.68 | $123.68 | 100 |
| 11:27 AM | $123.76 | Down $ -0.08 | $123.77 | $123.76 | 800 |
| 11:27 AM | $123.76 | Up $0.00 | $123.77 | $123.76 | 0 |
| 11:26 AM | $123.84 | Up $0.08 | $123.84 | $123.74 | 900 |
| 11:25 AM | $123.76 | Down $ -0.03 | $123.87 | $123.76 | 1,200 |
| 11:24 AM | $123.79 | Up $0.03 | $123.79 | $123.79 | 100 |
| 11:23 AM | $123.76 | Up $0.09 | $123.77 | $123.73 | 1,700 |
| 11:22 AM | $123.67 | Down $ -0.09 | $123.71 | $123.62 | 1,700 |
| 11:21 AM | $123.76 | Up $0.05 | $123.79 | $123.76 | 500 |
| 11:20 AM | $123.71 | Down $ -0.04 | $123.74 | $123.64 | 400 |
| 11:19 AM | $123.75 | Up $0.06 | $123.75 | $123.59 | 1,100 |
| 11:18 AM | $123.69 | Down $ -0.10 | $123.85 | $123.69 | 900 |
| 11:17 AM | $123.79 | Down $ -0.06 | $123.79 | $123.78 | 300 |
| 11:16 AM | $123.85 | Up $0.01 | $123.86 | $123.67 | 5,300 |
| 11:14 AM | $123.84 | Up $0.29 | $123.84 | $123.65 | 1,300 |
| 11:14 AM | $123.84 | Up $0.00 | $123.84 | $123.65 | 0 |
| 11:13 AM | $123.55 | Up $0.42 | $123.55 | $123.23 | 900 |
| 11:11 AM | $123.13 | Up $0.09 | $123.14 | $123.13 | 500 |
| 11:11 AM | $123.13 | Up $0.00 | $123.14 | $123.13 | 0 |
| 11:10 AM | $123.04 | Up $0.00 | $123.09 | $123.00 | 800 |
| 11:09 AM | $123.04 | Up $0.19 | $123.16 | $122.97 | 900 |
| 11:08 AM | $122.85 | Down $ -0.31 | $123.02 | $122.85 | 1,500 |
| 11:06 AM | $123.16 | Down $ -0.04 | $123.30 | $123.14 | 1,300 |
| 11:06 AM | $123.16 | Up $0.00 | $123.30 | $123.14 | 0 |
| 11:05 AM | $123.20 | Down $ -0.04 | $123.21 | $123.12 | 1,900 |
| 11:04 AM | $123.24 | Up $0.02 | $123.24 | $123.11 | 700 |
| 11:03 AM | $123.22 | Up $0.21 | $123.22 | $123.09 | 900 |
| 11:02 AM | $123.01 | Down $ -0.34 | $123.26 | $122.93 | 1,500 |
| 11:00 AM | $123.35 | Down $ -0.08 | $123.35 | $123.30 | 800 |
| 11:00 AM | $123.35 | Up $0.00 | $123.35 | $123.30 | 0 |
| 10:59 AM | $123.43 | Down $ -0.16 | $123.57 | $123.43 | 500 |
| 10:57 AM | $123.59 | Up $0.11 | $123.59 | $123.41 | 400 |
| 10:57 AM | $123.59 | Up $0.00 | $123.59 | $123.41 | 0 |
| 10:56 AM | $123.48 | Down $ -0.01 | $123.58 | $123.48 | 1,200 |
| 10:55 AM | $123.49 | Down $ -0.30 | $123.78 | $123.49 | 2,000 |
| 10:53 AM | $123.79 | Down $ -0.19 | $123.92 | $123.79 | 800 |
| 10:53 AM | $123.79 | Up $0.00 | $123.92 | $123.79 | 0 |
| 10:52 AM | $123.98 | Up $0.09 | $123.98 | $123.93 | 800 |
| 10:51 AM | $123.89 | Down $ -0.28 | $123.96 | $123.89 | 500 |
| 10:49 AM | $124.17 | Up $0.05 | $124.17 | $124.17 | 100 |
| 10:49 AM | $124.17 | Up $0.00 | $124.17 | $124.17 | 0 |
| 10:48 AM | $124.12 | Up $0.01 | $124.12 | $123.89 | 1,000 |
| 10:47 AM | $124.11 | Up $0.00 | $124.28 | $124.09 | 1,300 |
| 10:46 AM | $124.11 | Up $0.06 | $124.34 | $124.11 | 1,100 |
| 10:45 AM | $124.05 | Up $0.06 | $124.05 | $124.05 | 100 |
| 10:44 AM | $123.99 | Up $0.19 | $123.99 | $123.86 | 400 |
| 10:43 AM | $123.80 | Up $0.18 | $123.85 | $123.76 | 500 |
| 10:42 AM | $123.62 | Up $0.12 | $123.62 | $123.48 | 1,100 |
| 10:41 AM | $123.50 | Down $ -0.02 | $123.50 | $123.41 | 1,000 |
| 10:39 AM | $123.52 | Down $ -0.20 | $123.73 | $123.52 | 1,500 |
| 10:39 AM | $123.52 | Up $0.00 | $123.73 | $123.52 | 0 |
| 10:36 AM | $123.72 | Up $0.02 | $123.72 | $123.72 | 300 |
| 10:36 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 10:36 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 10:33 AM | $123.70 | Up $0.01 | $123.81 | $123.70 | 1,000 |
| 10:33 AM | $123.70 | Up $0.00 | $123.81 | $123.70 | 0 |
| 10:33 AM | $123.70 | Up $0.00 | $123.81 | $123.70 | 0 |
| 10:32 AM | $123.69 | Up $0.62 | $123.69 | $123.04 | 2,600 |
| 10:31 AM | $123.07 | Down $ -0.64 | $123.56 | $123.07 | 1,500 |
| 10:30 AM | $123.71 | Down $ -0.22 | $123.87 | $123.70 | 1,500 |
| 10:29 AM | $123.92 | Down $ -0.06 | $123.92 | $123.81 | 900 |
| 10:28 AM | $123.98 | Down $ -0.37 | $124.16 | $123.98 | 1,700 |
| 10:26 AM | $124.35 | Down $ -0.17 | $124.60 | $124.34 | 3,900 |
| 10:26 AM | $124.35 | Up $0.00 | $124.60 | $124.34 | 0 |
| 10:25 AM | $124.52 | Up $0.10 | $124.72 | $124.48 | 2,200 |
| 10:22 AM | $124.42 | Down $ -0.17 | $124.61 | $124.41 | 1,200 |
| 10:22 AM | $124.42 | Up $0.00 | $124.61 | $124.41 | 0 |
| 10:22 AM | $124.42 | Up $0.00 | $124.61 | $124.41 | 0 |
| 10:21 AM | $124.59 | Down $ -0.09 | $124.68 | $124.59 | 1,100 |
| 10:20 AM | $124.68 | Up $0.28 | $124.68 | $124.51 | 2,200 |
| 10:19 AM | $124.41 | Down $ -0.05 | $124.53 | $124.41 | 1,000 |
| 10:18 AM | $124.45 | Up $0.10 | $124.45 | $124.38 | 200 |
| 10:17 AM | $124.35 | Up $0.38 | $124.35 | $124.07 | 600 |
| 10:16 AM | $123.98 | Up $0.06 | $123.99 | $123.97 | 500 |
| 10:15 AM | $123.91 | Down $ -0.30 | $124.22 | $123.91 | 1,900 |
| 10:14 AM | $124.21 | Up $0.03 | $124.35 | $124.21 | 1,300 |
| 10:13 AM | $124.18 | Down $ -0.23 | $124.50 | $124.18 | 1,100 |
| 10:12 AM | $124.41 | Down $ -0.09 | $124.50 | $124.40 | 1,200 |
| 10:11 AM | $124.50 | Down $ -0.07 | $124.50 | $124.50 | 100 |
| 10:09 AM | $124.57 | Down $ -0.16 | $124.80 | $124.56 | 1,300 |
| 10:09 AM | $124.57 | Up $0.00 | $124.80 | $124.56 | 0 |
| 10:08 AM | $124.73 | Up $0.10 | $124.73 | $124.67 | 400 |
| 10:07 AM | $124.63 | Down $ -0.08 | $124.63 | $124.63 | 200 |
| 10:06 AM | $124.71 | Down $ -0.27 | $124.94 | $124.70 | 1,500 |
| 10:05 AM | $124.98 | Down $ -0.06 | $124.98 | $124.98 | 100 |
| 10:04 AM | $125.03 | Down $ -0.09 | $125.03 | $125.03 | 100 |
| 10:03 AM | $125.12 | Up $0.18 | $125.23 | $125.03 | 2,100 |
| 10:02 AM | $124.94 | Down $ -0.57 | $125.41 | $124.93 | 1,800 |
| 10:01 AM | $125.51 | Down $ -0.28 | $125.51 | $125.51 | 100 |
| 10:00 AM | $125.79 | Down $ -0.09 | $125.79 | $125.48 | 1,200 |
| 09:59 AM | $125.89 | Down $ -0.22 | $126.11 | $125.87 | 1,500 |
| 09:57 AM | $126.11 | Down $ -0.19 | $126.31 | $126.11 | 400 |
| 09:57 AM | $126.11 | Up $0.00 | $126.31 | $126.11 | 0 |
| 09:56 AM | $126.30 | Down $ -0.13 | $126.39 | $126.30 | 700 |
| 09:55 AM | $126.43 | Up $0.26 | $126.43 | $126.18 | 900 |
| 09:54 AM | $126.17 | Up $0.01 | $126.17 | $126.05 | 700 |
| 09:52 AM | $126.16 | Down $ -0.04 | $126.48 | $126.16 | 2,200 |
| 09:52 AM | $126.16 | Up $0.00 | $126.48 | $126.16 | 0 |
| 09:51 AM | $126.20 | Up $0.17 | $126.20 | $126.13 | 300 |
| 09:50 AM | $126.03 | Up $0.11 | $126.03 | $125.93 | 1,300 |
| 09:49 AM | $125.92 | Down $ -0.06 | $126.01 | $125.90 | 900 |
| 09:48 AM | $125.98 | Up $0.15 | $125.98 | $125.85 | 800 |
| 09:47 AM | $125.83 | Down $ -0.13 | $125.86 | $125.82 | 1,000 |
| 09:46 AM | $125.96 | Up $0.06 | $125.96 | $125.96 | 300 |
| 09:45 AM | $125.90 | Down $ -0.26 | $126.17 | $125.90 | 5,900 |
| 09:44 AM | $126.16 | Up $0.13 | $126.16 | $126.05 | 1,400 |
| 09:43 AM | $126.04 | Up $0.02 | $126.20 | $126.00 | 1,100 |
| 09:42 AM | $126.01 | Up $0.06 | $126.04 | $125.85 | 1,000 |
| 09:41 AM | $125.95 | Up $0.06 | $126.24 | $125.95 | 2,300 |
| 09:40 AM | $125.89 | Up $0.34 | $125.91 | $125.57 | 2,200 |
| 09:39 AM | $125.55 | Down $ -0.48 | $126.02 | $125.55 | 1,500 |
| 09:38 AM | $126.03 | Up $0.05 | $126.32 | $125.85 | 2,600 |
| 09:37 AM | $125.99 | Down $ -0.17 | $126.16 | $125.90 | 2,400 |
| 09:36 AM | $126.16 | Down $ -0.07 | $126.50 | $126.12 | 1,800 |
| 09:34 AM | $126.23 | Down $ -0.09 | $126.28 | $126.23 | 300 |
| 09:34 AM | $126.23 | Up $0.00 | $126.28 | $126.23 | 0 |
| 09:33 AM | $126.32 | Down $ -0.19 | $126.32 | $126.32 | 100 |
| 09:31 AM | $126.51 | Up $0.13 | $126.76 | $126.51 | 200 |
| 09:31 AM | $126.51 | Up $0.00 | $126.76 | $126.51 | 0 |
| 09:30 AM | $126.38 | Up $0.45 | $126.73 | $126.25 | 4,900 |
| Previous close | $125.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $123.22 | $122.60 | $123.42 | $121.29 | 241,100 |
| 15/10/2026 | $125.93 | $125.47 | $126.27 | $124.67 | 302,100 |
| 14/10/2026 | $121.50 | $121.13 | $122.14 | $120.18 | 260,300 |
| 13/10/2026 | $120.80 | $120.69 | $121.31 | $119.97 | 234,900 |
| 09/10/2026 | $118.14 | $119.39 | $119.55 | $117.78 | 114,800 |
| 08/10/2026 | $115.46 | $114.01 | $116.00 | $113.88 | 199,100 |
| 07/10/2026 | $114.07 | $114.71 | $115.47 | $114.03 | 165,200 |
| 06/10/2026 | $111.79 | $113.49 | $113.51 | $111.46 | 239,300 |
| 05/10/2026 | $115.00 | $114.18 | $115.54 | $113.34 | 147,300 |
| 02/10/2026 | $114.01 | $115.16 | $115.52 | $113.95 | 193,300 |
| 01/10/2026 | $115.37 | $114.66 | $115.97 | $114.42 | 198,000 |
| 30/09/2026 | $115.12 | $114.79 | $115.53 | $114.71 | 324,500 |
| 29/09/2026 | $112.59 | $110.69 | $112.72 | $110.05 | 350,700 |
| 28/09/2026 | $111.70 | $111.25 | $112.41 | $111.10 | 219,300 |
| 25/09/2026 | $111.09 | $113.57 | $113.91 | $110.88 | 359,200 |
| 24/09/2026 | $113.26 | $113.85 | $114.58 | $112.90 | 243,900 |
| 23/09/2026 | $113.12 | $113.21 | $113.37 | $112.60 | 129,000 |
| 22/09/2026 | $110.85 | $109.59 | $110.94 | $109.19 | 224,300 |
| 21/09/2026 | $111.33 | $109.78 | $111.46 | $109.78 | 239,700 |
| 18/09/2026 | $107.71 | $109.45 | $109.65 | $107.71 | 1,174,200 |
| 17/09/2026 | $111.37 | $111.30 | $111.69 | $110.99 | 153,100 |
| 16/09/2026 | $110.52 | $110.18 | $112.21 | $109.71 | 152,300 |
| 15/09/2026 | $111.07 | $112.49 | $113.03 | $110.80 | 266,300 |
| 14/09/2026 | $111.16 | $110.40 | $111.49 | $109.98 | 250,500 |
| 11/09/2026 | $105.32 | $105.23 | $106.11 | $104.27 | 237,800 |
| 10/09/2026 | $98.55 | $101.99 | $102.12 | $97.59 | 439,500 |
| 09/09/2026 | $101.44 | $101.87 | $102.28 | $101.12 | 252,700 |
| 08/09/2026 | $104.07 | $102.95 | $104.39 | $102.54 | 224,800 |
| 04/09/2026 | $109.13 | $109.29 | $109.40 | $108.39 | 178,300 |
| 03/09/2026 | $111.48 | $110.43 | $111.61 | $109.20 | 253,400 |
Graphs are not available, please refer to the detailed table