Find a quote
DESCARTES SYS
91.78 Up 1.34 (1.46 %)
Delayed : 2026/02/20 17:40:00
- Previous close $90.44
- Opening $89.98
- Today High $93.47
- Today Low $89.72
- Price Bid $90.90
- Price Ask $90.90
- 52 Weeks High $163.09
- 52 Weeks Low $85.26
- Size Bid 5
- Size Ask 5
- Volume 384,450
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.78 | Down $ -0.01 | $91.78 | $91.78 | 109,700 |
| 03:59 PM | $91.79 | Up $0.08 | $91.80 | $91.66 | 10,300 |
| 03:58 PM | $91.71 | Down $ -0.10 | $91.78 | $91.71 | 4,700 |
| 03:57 PM | $91.81 | Up $0.07 | $91.81 | $91.74 | 16,400 |
| 03:56 PM | $91.74 | Up $0.12 | $91.74 | $91.62 | 2,700 |
| 03:55 PM | $91.62 | Up $0.19 | $91.65 | $91.44 | 3,600 |
| 03:54 PM | $91.44 | Down $ -0.03 | $91.49 | $91.40 | 2,300 |
| 03:53 PM | $91.47 | Up $0.04 | $91.47 | $91.43 | 700 |
| 03:52 PM | $91.43 | Down $ -0.07 | $91.46 | $91.39 | 1,600 |
| 03:51 PM | $91.50 | Up $0.11 | $91.50 | $91.38 | 1,700 |
| 03:50 PM | $91.39 | Up $0.08 | $91.39 | $91.38 | 1,300 |
| 03:49 PM | $91.31 | Up $0.00 | $91.32 | $91.29 | 3,900 |
| 03:48 PM | $91.31 | Down $ -0.04 | $91.34 | $91.31 | 600 |
| 03:47 PM | $91.35 | Down $ -0.01 | $91.38 | $91.32 | 700 |
| 03:45 PM | $91.36 | Up $0.01 | $91.39 | $91.33 | 1,100 |
| 03:45 PM | $91.36 | Up $0.00 | $91.39 | $91.33 | 0 |
| 03:44 PM | $91.35 | Up $0.08 | $91.35 | $91.31 | 1,900 |
| 03:41 PM | $91.27 | Down $ -0.04 | $91.37 | $91.25 | 3,300 |
| 03:41 PM | $91.27 | Up $0.00 | $91.37 | $91.25 | 0 |
| 03:41 PM | $91.27 | Up $0.00 | $91.37 | $91.25 | 0 |
| 03:40 PM | $91.31 | Up $0.01 | $91.31 | $91.30 | 500 |
| 03:39 PM | $91.30 | Up $0.07 | $91.30 | $91.27 | 300 |
| 03:38 PM | $91.23 | Up $0.11 | $91.23 | $91.10 | 800 |
| 03:37 PM | $91.12 | Down $ -0.05 | $91.15 | $91.12 | 400 |
| 03:36 PM | $91.17 | Up $0.00 | $91.20 | $91.12 | 1,100 |
| 03:35 PM | $91.17 | Down $ -0.04 | $91.17 | $91.17 | 200 |
| 03:33 PM | $91.21 | Up $0.00 | $91.21 | $91.13 | 1,000 |
| 03:33 PM | $91.21 | Up $0.00 | $91.21 | $91.13 | 0 |
| 03:32 PM | $91.21 | Down $0.00 | $91.21 | $91.17 | 800 |
| 03:31 PM | $91.21 | Up $0.00 | $91.21 | $91.21 | 100 |
| 03:30 PM | $91.21 | Up $0.09 | $91.21 | $91.13 | 300 |
| 03:29 PM | $91.12 | Up $0.00 | $91.12 | $91.12 | 100 |
| 03:28 PM | $91.12 | Up $0.07 | $91.13 | $91.01 | 1,500 |
| 03:27 PM | $91.05 | Up $0.06 | $91.05 | $91.05 | 800 |
| 03:26 PM | $90.99 | Down $ -0.03 | $90.99 | $90.99 | 100 |
| 03:25 PM | $91.02 | Down $ -0.07 | $91.05 | $91.01 | 2,400 |
| 03:24 PM | $91.09 | Down $ -0.04 | $91.09 | $91.09 | 200 |
| 03:23 PM | $91.13 | Down $ -0.10 | $91.13 | $91.13 | 500 |
| 03:22 PM | $91.23 | Up $0.04 | $91.23 | $91.18 | 400 |
| 03:21 PM | $91.19 | Down $ -0.06 | $91.19 | $91.19 | 100 |
| 03:20 PM | $91.25 | Up $0.18 | $91.25 | $91.09 | 1,300 |
| 03:19 PM | $91.07 | Down $ -0.02 | $91.09 | $91.07 | 400 |
| 03:18 PM | $91.09 | Up $0.06 | $91.09 | $91.02 | 400 |
| 03:17 PM | $91.03 | Down $ -0.03 | $91.05 | $91.03 | 800 |
| 03:15 PM | $91.06 | Up $0.09 | $91.06 | $90.96 | 1,100 |
| 03:15 PM | $91.06 | Up $0.00 | $91.06 | $90.96 | 0 |
| 03:12 PM | $90.97 | Down $ -0.11 | $91.05 | $90.97 | 2,200 |
| 03:12 PM | $90.97 | Up $0.00 | $91.05 | $90.97 | 0 |
| 03:12 PM | $90.97 | Up $0.00 | $91.05 | $90.97 | 0 |
| 03:11 PM | $91.08 | Up $0.08 | $91.08 | $91.08 | 1,000 |
| 03:10 PM | $91.00 | Down $ -0.07 | $91.07 | $91.00 | 1,100 |
| 03:09 PM | $91.07 | Up $0.14 | $91.07 | $90.91 | 2,800 |
| 03:08 PM | $90.93 | Down $ -0.12 | $91.00 | $90.93 | 700 |
| 03:07 PM | $91.05 | Up $0.02 | $91.05 | $91.05 | 100 |
| 03:06 PM | $91.04 | Up $0.02 | $91.05 | $91.02 | 800 |
| 03:03 PM | $91.01 | Up $0.00 | $91.01 | $91.01 | 100 |
| 03:03 PM | $91.01 | Up $0.00 | $91.01 | $91.01 | 0 |
| 03:03 PM | $91.01 | Up $0.00 | $91.01 | $91.01 | 0 |
| 03:02 PM | $91.01 | Up $0.10 | $91.01 | $90.97 | 500 |
| 03:00 PM | $90.91 | Up $0.12 | $90.91 | $90.77 | 1,300 |
| 03:00 PM | $90.91 | Up $0.00 | $90.91 | $90.77 | 0 |
| 02:59 PM | $90.79 | Up $0.12 | $90.79 | $90.64 | 1,800 |
| 02:58 PM | $90.67 | Up $0.01 | $90.67 | $90.67 | 100 |
| 02:56 PM | $90.66 | Down $ -0.07 | $90.84 | $90.66 | 300 |
| 02:56 PM | $90.66 | Up $0.00 | $90.84 | $90.66 | 0 |
| 02:55 PM | $90.73 | Down $ -0.10 | $90.77 | $90.73 | 300 |
| 02:54 PM | $90.83 | Down $ -0.10 | $90.83 | $90.77 | 2,800 |
| 02:53 PM | $90.93 | Down $ -0.19 | $91.08 | $90.93 | 700 |
| 02:52 PM | $91.12 | Down $ -0.09 | $91.15 | $91.12 | 300 |
| 02:51 PM | $91.21 | Down $ -0.09 | $91.28 | $91.21 | 600 |
| 02:50 PM | $91.30 | Up $0.02 | $91.30 | $91.24 | 1,200 |
| 02:49 PM | $91.28 | Down $ -0.02 | $91.29 | $91.28 | 300 |
| 02:48 PM | $91.30 | Down $ -0.05 | $91.31 | $91.30 | 400 |
| 02:47 PM | $91.35 | Up $0.07 | $91.35 | $91.32 | 200 |
| 02:46 PM | $91.28 | Down $ -0.08 | $91.36 | $91.28 | 400 |
| 02:44 PM | $91.36 | Up $0.01 | $91.36 | $91.36 | 100 |
| 02:44 PM | $91.36 | Up $0.00 | $91.36 | $91.36 | 0 |
| 02:43 PM | $91.35 | Up $0.01 | $91.35 | $91.30 | 300 |
| 02:41 PM | $91.34 | Up $0.05 | $91.34 | $91.34 | 100 |
| 02:41 PM | $91.34 | Up $0.00 | $91.34 | $91.34 | 0 |
| 02:40 PM | $91.29 | Up $0.03 | $91.29 | $91.26 | 400 |
| 02:39 PM | $91.26 | Up $0.07 | $91.26 | $91.21 | 600 |
| 02:38 PM | $91.19 | Up $0.04 | $91.19 | $91.19 | 200 |
| 02:37 PM | $91.15 | Down $ -0.11 | $91.24 | $91.05 | 2,600 |
| 02:36 PM | $91.26 | Up $0.00 | $91.26 | $91.25 | 700 |
| 02:35 PM | $91.26 | Up $0.05 | $91.26 | $91.22 | 500 |
| 02:34 PM | $91.21 | Up $0.00 | $91.28 | $91.21 | 400 |
| 02:33 PM | $91.21 | Down $ -0.03 | $91.21 | $91.21 | 400 |
| 02:29 PM | $91.24 | Down $ -0.03 | $91.35 | $91.14 | 2,500 |
| 02:29 PM | $91.24 | Up $0.00 | $91.35 | $91.14 | 0 |
| 02:29 PM | $91.24 | Up $0.00 | $91.35 | $91.14 | 0 |
| 02:29 PM | $91.24 | Up $0.00 | $91.35 | $91.14 | 0 |
| 02:28 PM | $91.27 | Down $ -0.15 | $91.41 | $91.27 | 800 |
| 02:23 PM | $91.42 | Down $ -0.11 | $91.52 | $91.39 | 800 |
| 02:23 PM | $91.42 | Up $0.00 | $91.52 | $91.39 | 0 |
| 02:23 PM | $91.42 | Up $0.00 | $91.52 | $91.39 | 0 |
| 02:23 PM | $91.42 | Up $0.00 | $91.52 | $91.39 | 0 |
| 02:23 PM | $91.42 | Up $0.00 | $91.52 | $91.39 | 0 |
| 02:22 PM | $91.53 | Up $0.11 | $91.55 | $91.53 | 300 |
| 02:20 PM | $91.42 | Up $0.09 | $91.45 | $91.41 | 500 |
| 02:20 PM | $91.42 | Up $0.00 | $91.45 | $91.41 | 0 |
| 02:19 PM | $91.34 | Up $0.00 | $91.34 | $91.34 | 100 |
| 02:18 PM | $91.34 | Up $0.07 | $91.34 | $91.34 | 200 |
| 02:17 PM | $91.26 | Down $ -0.02 | $91.26 | $91.26 | 100 |
| 02:16 PM | $91.28 | Up $0.00 | $91.28 | $91.28 | 100 |
| 02:15 PM | $91.28 | Down $ -0.11 | $91.30 | $91.28 | 400 |
| 02:12 PM | $91.39 | Down $ -0.13 | $91.45 | $91.39 | 500 |
| 02:12 PM | $91.39 | Up $0.00 | $91.45 | $91.39 | 0 |
| 02:12 PM | $91.39 | Up $0.00 | $91.45 | $91.39 | 0 |
| 02:11 PM | $91.52 | Up $0.12 | $91.52 | $91.52 | 400 |
| 02:10 PM | $91.40 | Down $ -0.05 | $91.40 | $91.40 | 100 |
| 02:09 PM | $91.45 | Down $ -0.03 | $91.55 | $91.45 | 300 |
| 02:05 PM | $91.48 | Down $ -0.05 | $91.48 | $91.30 | 1,400 |
| 02:05 PM | $91.48 | Up $0.00 | $91.48 | $91.30 | 0 |
| 02:05 PM | $91.48 | Up $0.00 | $91.48 | $91.30 | 0 |
| 02:05 PM | $91.48 | Up $0.00 | $91.48 | $91.30 | 0 |
| 02:04 PM | $91.53 | Down $ -0.28 | $91.80 | $91.53 | 1,400 |
| 02:03 PM | $91.81 | Up $0.08 | $91.81 | $91.81 | 100 |
| 02:02 PM | $91.73 | Down $ -0.06 | $91.85 | $91.73 | 500 |
| 02:01 PM | $91.80 | Down $ -0.05 | $91.80 | $91.80 | 100 |
| 01:58 PM | $91.85 | Down $ -0.10 | $91.85 | $91.80 | 500 |
| 01:58 PM | $91.85 | Up $0.00 | $91.85 | $91.80 | 0 |
| 01:58 PM | $91.85 | Up $0.00 | $91.85 | $91.80 | 0 |
| 01:56 PM | $91.95 | Up $0.03 | $91.95 | $91.86 | 1,000 |
| 01:56 PM | $91.95 | Up $0.00 | $91.95 | $91.86 | 0 |
| 01:54 PM | $91.92 | Down $ -0.03 | $91.92 | $91.90 | 300 |
| 01:54 PM | $91.92 | Up $0.00 | $91.92 | $91.90 | 0 |
| 01:53 PM | $91.95 | Up $0.11 | $91.95 | $91.83 | 600 |
| 01:52 PM | $91.84 | Up $0.17 | $91.84 | $91.78 | 400 |
| 01:50 PM | $91.67 | Down $ -0.21 | $91.96 | $91.67 | 1,000 |
| 01:50 PM | $91.67 | Up $0.00 | $91.96 | $91.67 | 0 |
| 01:48 PM | $91.88 | Down $ -0.09 | $91.88 | $91.83 | 900 |
| 01:48 PM | $91.88 | Up $0.00 | $91.88 | $91.83 | 0 |
| 01:47 PM | $91.97 | Up $0.20 | $91.97 | $91.87 | 300 |
| 01:45 PM | $91.77 | Up $0.16 | $91.77 | $91.66 | 200 |
| 01:45 PM | $91.77 | Up $0.00 | $91.77 | $91.66 | 0 |
| 01:44 PM | $91.61 | Up $0.27 | $91.61 | $91.47 | 1,200 |
| 01:43 PM | $91.34 | Down $ -0.20 | $91.45 | $91.34 | 1,400 |
| 01:41 PM | $91.54 | Down $ -0.01 | $91.54 | $91.54 | 100 |
| 01:41 PM | $91.54 | Up $0.00 | $91.54 | $91.54 | 0 |
| 01:39 PM | $91.55 | Down $ -0.11 | $91.55 | $91.53 | 300 |
| 01:39 PM | $91.55 | Up $0.00 | $91.55 | $91.53 | 0 |
| 01:37 PM | $91.66 | Up $0.15 | $91.66 | $91.60 | 400 |
| 01:37 PM | $91.66 | Up $0.00 | $91.66 | $91.60 | 0 |
| 01:36 PM | $91.51 | Up $0.16 | $91.52 | $91.44 | 700 |
| 01:35 PM | $91.35 | Up $0.02 | $91.42 | $91.35 | 200 |
| 01:34 PM | $91.33 | Down $ -0.27 | $91.42 | $91.33 | 1,200 |
| 01:33 PM | $91.60 | Up $0.20 | $91.60 | $91.51 | 600 |
| 01:31 PM | $91.40 | Up $0.25 | $91.40 | $91.25 | 1,200 |
| 01:31 PM | $91.40 | Up $0.00 | $91.40 | $91.25 | 0 |
| 01:29 PM | $91.15 | Down $ -0.27 | $91.28 | $91.15 | 600 |
| 01:29 PM | $91.15 | Up $0.00 | $91.28 | $91.15 | 0 |
| 01:27 PM | $91.42 | Down $ -0.03 | $91.42 | $91.30 | 400 |
| 01:27 PM | $91.42 | Up $0.00 | $91.42 | $91.30 | 0 |
| 01:25 PM | $91.45 | Up $0.15 | $91.45 | $91.45 | 200 |
| 01:25 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 0 |
| 01:24 PM | $91.30 | Down $ -0.22 | $91.51 | $91.30 | 1,900 |
| 01:23 PM | $91.52 | Up $0.03 | $91.52 | $91.52 | 100 |
| 01:22 PM | $91.49 | Up $0.02 | $91.49 | $91.48 | 400 |
| 01:21 PM | $91.47 | Up $0.13 | $91.47 | $91.38 | 600 |
| 01:20 PM | $91.34 | Down $ -0.07 | $91.34 | $91.25 | 700 |
| 01:18 PM | $91.41 | Up $0.01 | $91.41 | $91.41 | 200 |
| 01:18 PM | $91.41 | Up $0.00 | $91.41 | $91.41 | 0 |
| 01:17 PM | $91.40 | Up $0.01 | $91.40 | $91.39 | 200 |
| 01:16 PM | $91.39 | Up $0.01 | $91.50 | $91.39 | 1,000 |
| 01:15 PM | $91.38 | Down $ -0.24 | $91.61 | $91.38 | 1,100 |
| 01:13 PM | $91.62 | Down $ -0.13 | $91.81 | $91.62 | 700 |
| 01:13 PM | $91.62 | Up $0.00 | $91.81 | $91.62 | 0 |
| 01:12 PM | $91.75 | Down $ -0.04 | $91.75 | $91.75 | 100 |
| 01:11 PM | $91.79 | Down $ -0.11 | $91.82 | $91.79 | 500 |
| 01:09 PM | $91.90 | Down $ -0.05 | $91.93 | $91.90 | 600 |
| 01:09 PM | $91.90 | Up $0.00 | $91.93 | $91.90 | 0 |
| 01:07 PM | $91.95 | Up $0.09 | $92.02 | $91.95 | 600 |
| 01:07 PM | $91.95 | Up $0.00 | $92.02 | $91.95 | 0 |
| 01:06 PM | $91.86 | Up $0.10 | $91.86 | $91.65 | 1,200 |
| 01:05 PM | $91.76 | Down $ -0.14 | $91.81 | $91.76 | 500 |
| 01:04 PM | $91.90 | Down $ -0.16 | $91.91 | $91.90 | 200 |
| 01:02 PM | $92.06 | Up $0.01 | $92.06 | $92.06 | 200 |
| 01:02 PM | $92.06 | Up $0.00 | $92.06 | $92.06 | 0 |
| 01:01 PM | $92.05 | Down $ -0.15 | $92.14 | $91.88 | 1,200 |
| 12:58 PM | $92.20 | Up $0.06 | $92.20 | $92.19 | 300 |
| 12:58 PM | $92.20 | Up $0.00 | $92.20 | $92.19 | 0 |
| 12:58 PM | $92.20 | Up $0.00 | $92.20 | $92.19 | 0 |
| 12:57 PM | $92.14 | Up $0.09 | $92.14 | $92.14 | 100 |
| 12:56 PM | $92.05 | Up $0.17 | $92.05 | $91.99 | 1,000 |
| 12:55 PM | $91.88 | Down $ -0.33 | $92.13 | $91.87 | 2,200 |
| 12:53 PM | $92.21 | Up $0.04 | $92.21 | $92.21 | 100 |
| 12:53 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:52 PM | $92.17 | Up $0.06 | $92.17 | $92.17 | 400 |
| 12:51 PM | $92.11 | Up $0.00 | $92.11 | $92.11 | 100 |
| 12:50 PM | $92.11 | Down $ -0.15 | $92.19 | $92.11 | 300 |
| 12:49 PM | $92.26 | Up $0.10 | $92.26 | $92.26 | 100 |
| 12:47 PM | $92.16 | Down $ -0.11 | $92.24 | $92.16 | 800 |
| 12:47 PM | $92.16 | Up $0.00 | $92.24 | $92.16 | 0 |
| 12:46 PM | $92.27 | Down $ -0.05 | $92.29 | $92.27 | 400 |
| 12:44 PM | $92.32 | Up $0.14 | $92.32 | $92.21 | 900 |
| 12:44 PM | $92.32 | Up $0.00 | $92.32 | $92.21 | 0 |
| 12:43 PM | $92.18 | Down $ -0.21 | $92.39 | $92.18 | 1,400 |
| 12:41 PM | $92.39 | Up $0.00 | $92.39 | $92.39 | 100 |
| 12:41 PM | $92.39 | Up $0.00 | $92.39 | $92.39 | 0 |
| 12:39 PM | $92.39 | Up $0.07 | $92.39 | $92.34 | 800 |
| 12:39 PM | $92.39 | Up $0.00 | $92.39 | $92.34 | 0 |
| 12:37 PM | $92.32 | Up $0.08 | $92.32 | $92.32 | 100 |
| 12:37 PM | $92.32 | Up $0.00 | $92.32 | $92.32 | 0 |
| 12:36 PM | $92.24 | Down $ -0.03 | $92.35 | $92.24 | 1,400 |
| 12:34 PM | $92.27 | Down $ -0.11 | $92.29 | $92.27 | 500 |
| 12:34 PM | $92.27 | Up $0.00 | $92.29 | $92.27 | 0 |
| 12:33 PM | $92.38 | Up $0.07 | $92.38 | $92.37 | 300 |
| 12:31 PM | $92.31 | Down $ -0.07 | $92.31 | $92.29 | 200 |
| 12:31 PM | $92.31 | Up $0.00 | $92.31 | $92.29 | 0 |
| 12:30 PM | $92.38 | Up $0.12 | $92.38 | $92.38 | 100 |
| 12:29 PM | $92.26 | Up $0.01 | $92.26 | $92.20 | 300 |
| 12:27 PM | $92.25 | Up $0.08 | $92.25 | $92.24 | 300 |
| 12:27 PM | $92.25 | Up $0.00 | $92.25 | $92.24 | 0 |
| 12:26 PM | $92.17 | Down $ -0.05 | $92.17 | $92.17 | 200 |
| 12:23 PM | $92.22 | Up $0.01 | $92.22 | $92.21 | 500 |
| 12:23 PM | $92.22 | Up $0.00 | $92.22 | $92.21 | 0 |
| 12:23 PM | $92.22 | Up $0.00 | $92.22 | $92.21 | 0 |
| 12:19 PM | $92.21 | Up $0.06 | $92.21 | $92.21 | 100 |
| 12:19 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:19 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:19 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:18 PM | $92.15 | Down $ -0.16 | $92.29 | $92.15 | 1,100 |
| 12:17 PM | $92.31 | Up $0.07 | $92.31 | $92.31 | 100 |
| 12:16 PM | $92.24 | Down $ -0.15 | $92.24 | $92.24 | 400 |
| 12:14 PM | $92.39 | Up $0.19 | $92.39 | $92.34 | 500 |
| 12:14 PM | $92.39 | Up $0.00 | $92.39 | $92.34 | 0 |
| 12:13 PM | $92.20 | Down $ -0.11 | $92.31 | $92.20 | 2,500 |
| 12:11 PM | $92.31 | Down $ -0.19 | $92.38 | $92.31 | 600 |
| 12:11 PM | $92.31 | Up $0.00 | $92.38 | $92.31 | 0 |
| 12:10 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 400 |
| 12:09 PM | $92.50 | Down $ -0.01 | $92.60 | $92.50 | 800 |
| 12:08 PM | $92.51 | Down $ -0.17 | $92.55 | $92.51 | 500 |
| 12:07 PM | $92.68 | Down $ -0.05 | $92.77 | $92.68 | 1,800 |
| 12:06 PM | $92.73 | Down $ -0.12 | $92.78 | $92.72 | 1,000 |
| 12:05 PM | $92.85 | Up $0.05 | $92.85 | $92.81 | 300 |
| 12:03 PM | $92.80 | Up $0.06 | $92.80 | $92.68 | 700 |
| 12:03 PM | $92.80 | Up $0.00 | $92.80 | $92.68 | 0 |
| 12:02 PM | $92.74 | Up $0.04 | $92.74 | $92.74 | 200 |
| 12:01 PM | $92.70 | Down $ -0.11 | $92.73 | $92.70 | 2,700 |
| 11:58 AM | $92.81 | Up $0.09 | $92.81 | $92.63 | 2,600 |
| 11:58 AM | $92.81 | Up $0.00 | $92.81 | $92.63 | 0 |
| 11:58 AM | $92.81 | Up $0.00 | $92.81 | $92.63 | 0 |
| 11:57 AM | $92.72 | Up $0.08 | $92.73 | $92.70 | 500 |
| 11:56 AM | $92.64 | Up $0.00 | $92.68 | $92.64 | 200 |
| 11:55 AM | $92.64 | Down $ -0.07 | $92.64 | $92.63 | 700 |
| 11:53 AM | $92.71 | Up $0.12 | $92.71 | $92.65 | 200 |
| 11:53 AM | $92.71 | Up $0.00 | $92.71 | $92.65 | 0 |
| 11:52 AM | $92.59 | Up $0.00 | $92.59 | $92.59 | 100 |
| 11:51 AM | $92.59 | Down $ -0.06 | $92.64 | $92.59 | 600 |
| 11:49 AM | $92.65 | Down $ -0.02 | $92.66 | $92.64 | 700 |
| 11:49 AM | $92.65 | Up $0.00 | $92.66 | $92.64 | 0 |
| 11:48 AM | $92.67 | Down $ -0.03 | $92.67 | $92.67 | 100 |
| 11:47 AM | $92.70 | Down $ -0.21 | $92.87 | $92.70 | 1,400 |
| 11:43 AM | $92.91 | Up $0.08 | $92.91 | $92.91 | 500 |
| 11:43 AM | $92.91 | Up $0.00 | $92.91 | $92.91 | 0 |
| 11:43 AM | $92.91 | Up $0.00 | $92.91 | $92.91 | 0 |
| 11:43 AM | $92.91 | Up $0.00 | $92.91 | $92.91 | 0 |
| 11:41 AM | $92.83 | Up $0.01 | $92.83 | $92.83 | 100 |
| 11:41 AM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 11:39 AM | $92.82 | Down $ -0.13 | $92.95 | $92.82 | 1,500 |
| 11:39 AM | $92.82 | Up $0.00 | $92.95 | $92.82 | 0 |
| 11:38 AM | $92.95 | Up $0.07 | $92.95 | $92.95 | 300 |
| 11:34 AM | $92.88 | Up $0.03 | $92.90 | $92.88 | 200 |
| 11:34 AM | $92.88 | Up $0.00 | $92.90 | $92.88 | 0 |
| 11:34 AM | $92.88 | Up $0.00 | $92.90 | $92.88 | 0 |
| 11:34 AM | $92.88 | Up $0.00 | $92.90 | $92.88 | 0 |
| 11:32 AM | $92.85 | Up $0.08 | $92.85 | $92.81 | 500 |
| 11:32 AM | $92.85 | Up $0.00 | $92.85 | $92.81 | 0 |
| 11:30 AM | $92.77 | Up $0.17 | $92.77 | $92.53 | 1,700 |
| 11:30 AM | $92.77 | Up $0.00 | $92.77 | $92.53 | 0 |
| 11:29 AM | $92.60 | Down $ -0.07 | $92.75 | $92.60 | 400 |
| 11:27 AM | $92.67 | Down $ -0.09 | $92.67 | $92.67 | 100 |
| 11:27 AM | $92.67 | Up $0.00 | $92.67 | $92.67 | 0 |
| 11:25 AM | $92.76 | Down $ -0.08 | $92.84 | $92.73 | 1,200 |
| 11:25 AM | $92.76 | Up $0.00 | $92.84 | $92.73 | 0 |
| 11:23 AM | $92.85 | Down $0.00 | $92.85 | $92.85 | 100 |
| 11:23 AM | $92.85 | Up $0.00 | $92.85 | $92.85 | 0 |
| 11:21 AM | $92.85 | Up $0.11 | $92.85 | $92.84 | 200 |
| 11:21 AM | $92.85 | Up $0.00 | $92.85 | $92.84 | 0 |
| 11:18 AM | $92.74 | Up $0.02 | $92.74 | $92.66 | 1,900 |
| 11:18 AM | $92.74 | Up $0.00 | $92.74 | $92.66 | 0 |
| 11:18 AM | $92.74 | Up $0.00 | $92.74 | $92.66 | 0 |
| 11:15 AM | $92.72 | Down $ -0.15 | $92.84 | $92.72 | 700 |
| 11:15 AM | $92.72 | Up $0.00 | $92.84 | $92.72 | 0 |
| 11:15 AM | $92.72 | Up $0.00 | $92.84 | $92.72 | 0 |
| 11:14 AM | $92.87 | Down $ -0.28 | $93.08 | $92.87 | 2,800 |
| 11:13 AM | $93.15 | Down $ -0.15 | $93.26 | $93.15 | 800 |
| 11:12 AM | $93.30 | Up $0.12 | $93.33 | $93.30 | 800 |
| 11:10 AM | $93.18 | Up $0.08 | $93.18 | $93.04 | 1,300 |
| 11:10 AM | $93.18 | Up $0.00 | $93.18 | $93.04 | 0 |
| 11:08 AM | $93.10 | Up $0.02 | $93.17 | $93.05 | 800 |
| 11:08 AM | $93.10 | Up $0.00 | $93.17 | $93.05 | 0 |
| 11:07 AM | $93.09 | Down $ -0.04 | $93.18 | $93.09 | 400 |
| 11:06 AM | $93.12 | Up $0.07 | $93.12 | $93.10 | 900 |
| 11:05 AM | $93.05 | Down $ -0.02 | $93.05 | $92.95 | 1,200 |
| 11:04 AM | $93.07 | Up $0.12 | $93.08 | $93.02 | 1,200 |
| 11:03 AM | $92.95 | Down $ -0.01 | $93.10 | $92.95 | 500 |
| 11:02 AM | $92.96 | Up $0.05 | $93.02 | $92.94 | 500 |
| 11:00 AM | $92.91 | Up $0.01 | $93.00 | $92.91 | 300 |
| 11:00 AM | $92.91 | Up $0.00 | $93.00 | $92.91 | 0 |
| 10:57 AM | $92.90 | Up $0.04 | $92.95 | $92.90 | 600 |
| 10:57 AM | $92.90 | Up $0.00 | $92.95 | $92.90 | 0 |
| 10:57 AM | $92.90 | Up $0.00 | $92.95 | $92.90 | 0 |
| 10:55 AM | $92.86 | Down $ -0.13 | $92.89 | $92.86 | 300 |
| 10:55 AM | $92.86 | Up $0.00 | $92.89 | $92.86 | 0 |
| 10:54 AM | $92.99 | Down $ -0.01 | $92.99 | $92.99 | 100 |
| 10:52 AM | $93.00 | Up $0.07 | $93.10 | $92.99 | 2,600 |
| 10:52 AM | $93.00 | Up $0.00 | $93.10 | $92.99 | 0 |
| 10:51 AM | $92.93 | Up $0.20 | $92.93 | $92.84 | 600 |
| 10:50 AM | $92.73 | Down $ -0.25 | $92.99 | $92.73 | 1,500 |
| 10:48 AM | $92.98 | Up $0.25 | $93.02 | $92.73 | 7,200 |
| 10:48 AM | $92.98 | Up $0.00 | $93.02 | $92.73 | 0 |
| 10:47 AM | $92.73 | Down $ -0.02 | $92.78 | $92.66 | 800 |
| 10:46 AM | $92.75 | Up $0.24 | $92.75 | $92.63 | 200 |
| 10:45 AM | $92.51 | Up $0.00 | $92.51 | $92.51 | 100 |
| 10:44 AM | $92.51 | Up $0.00 | $92.51 | $92.51 | 400 |
| 10:43 AM | $92.51 | Up $0.12 | $92.53 | $92.51 | 800 |
| 10:41 AM | $92.39 | Down $ -0.10 | $92.39 | $92.39 | 100 |
| 10:41 AM | $92.39 | Up $0.00 | $92.39 | $92.39 | 0 |
| 10:40 AM | $92.49 | Down $ -0.31 | $92.70 | $92.49 | 1,800 |
| 10:36 AM | $92.80 | Up $0.22 | $92.80 | $92.69 | 300 |
| 10:36 AM | $92.80 | Up $0.00 | $92.80 | $92.69 | 0 |
| 10:36 AM | $92.80 | Up $0.00 | $92.80 | $92.69 | 0 |
| 10:36 AM | $92.80 | Up $0.00 | $92.80 | $92.69 | 0 |
| 10:35 AM | $92.58 | Down $ -0.08 | $92.59 | $92.58 | 400 |
| 10:34 AM | $92.66 | Up $0.30 | $92.69 | $92.51 | 900 |
| 10:33 AM | $92.36 | Down $ -0.34 | $92.60 | $92.36 | 900 |
| 10:32 AM | $92.70 | Down $ -0.16 | $92.76 | $92.70 | 1,800 |
| 10:31 AM | $92.87 | Up $0.00 | $92.87 | $92.87 | 100 |
| 10:30 AM | $92.86 | Up $0.15 | $93.00 | $92.80 | 1,800 |
| 10:28 AM | $92.71 | Down $ -0.27 | $93.05 | $92.70 | 2,500 |
| 10:28 AM | $92.71 | Up $0.00 | $93.05 | $92.70 | 0 |
| 10:27 AM | $92.98 | Down $ -0.29 | $93.24 | $92.98 | 1,500 |
| 10:26 AM | $93.27 | Down $ -0.04 | $93.35 | $93.27 | 200 |
| 10:25 AM | $93.31 | Up $0.02 | $93.38 | $93.29 | 3,100 |
| 10:23 AM | $93.29 | Down $ -0.04 | $93.47 | $93.26 | 2,300 |
| 10:23 AM | $93.29 | Up $0.00 | $93.47 | $93.26 | 0 |
| 10:22 AM | $93.33 | Up $0.36 | $93.33 | $92.88 | 8,800 |
| 10:21 AM | $92.97 | Up $0.11 | $92.97 | $92.97 | 100 |
| 10:19 AM | $92.86 | Down $ -0.26 | $93.00 | $92.86 | 1,300 |
| 10:19 AM | $92.86 | Up $0.00 | $93.00 | $92.86 | 0 |
| 10:18 AM | $93.12 | Up $0.22 | $93.12 | $92.97 | 300 |
| 10:17 AM | $92.90 | Up $0.43 | $92.90 | $92.47 | 1,300 |
| 10:16 AM | $92.47 | Up $0.20 | $92.47 | $92.42 | 1,400 |
| 10:15 AM | $92.27 | Down $ -0.20 | $92.31 | $92.20 | 600 |
| 10:14 AM | $92.47 | Up $0.19 | $92.50 | $92.38 | 500 |
| 10:13 AM | $92.28 | Down $ -0.15 | $92.29 | $92.28 | 300 |
| 10:12 AM | $92.43 | Down $ -0.22 | $92.64 | $92.43 | 900 |
| 10:11 AM | $92.65 | Down $ -0.26 | $92.82 | $92.65 | 1,600 |
| 10:10 AM | $92.91 | Up $0.10 | $92.93 | $92.86 | 400 |
| 10:09 AM | $92.81 | Up $0.00 | $92.81 | $92.81 | 100 |
| 10:08 AM | $92.81 | Up $0.35 | $92.81 | $92.52 | 1,200 |
| 10:06 AM | $92.46 | Down $ -0.09 | $92.62 | $92.46 | 900 |
| 10:06 AM | $92.46 | Up $0.00 | $92.62 | $92.46 | 0 |
| 10:05 AM | $92.55 | Down $ -0.34 | $92.79 | $92.43 | 2,400 |
| 10:04 AM | $92.89 | Up $0.33 | $93.00 | $92.66 | 1,000 |
| 10:03 AM | $92.56 | Up $0.03 | $92.67 | $92.56 | 400 |
| 10:02 AM | $92.53 | Down $ -0.09 | $92.75 | $92.41 | 2,000 |
| 10:01 AM | $92.62 | Up $1.48 | $92.63 | $91.31 | 2,500 |
| 10:00 AM | $91.14 | Up $0.17 | $91.14 | $91.14 | 100 |
| 09:59 AM | $90.97 | Down $ -0.07 | $90.97 | $90.97 | 100 |
| 09:58 AM | $91.04 | Down $ -0.08 | $91.28 | $91.02 | 700 |
| 09:57 AM | $91.12 | Down $ -0.24 | $91.17 | $91.12 | 800 |
| 09:56 AM | $91.36 | Up $0.20 | $91.36 | $91.27 | 300 |
| 09:55 AM | $91.16 | Up $0.21 | $91.16 | $91.16 | 100 |
| 09:54 AM | $90.95 | Down $ -0.20 | $91.15 | $90.95 | 1,100 |
| 09:52 AM | $91.15 | Up $0.25 | $91.16 | $90.92 | 2,200 |
| 09:52 AM | $91.15 | Up $0.00 | $91.16 | $90.92 | 0 |
| 09:51 AM | $90.90 | Up $0.25 | $90.90 | $90.64 | 1,400 |
| 09:50 AM | $90.65 | Up $0.28 | $90.65 | $90.52 | 1,400 |
| 09:49 AM | $90.37 | Up $0.02 | $90.37 | $90.37 | 100 |
| 09:47 AM | $90.35 | Down $ -0.09 | $90.39 | $90.34 | 700 |
| 09:47 AM | $90.35 | Up $0.00 | $90.39 | $90.34 | 0 |
| 09:46 AM | $90.44 | Up $0.20 | $90.55 | $90.37 | 1,600 |
| 09:45 AM | $90.24 | Down $ -0.03 | $90.43 | $90.24 | 1,100 |
| 09:44 AM | $90.27 | Down $ -0.03 | $90.27 | $90.27 | 100 |
| 09:43 AM | $90.30 | Down $ -0.22 | $90.41 | $90.30 | 500 |
| 09:42 AM | $90.52 | Up $0.17 | $90.52 | $90.36 | 400 |
| 09:41 AM | $90.35 | Up $0.11 | $90.35 | $90.33 | 500 |
| 09:40 AM | $90.24 | Down $ -0.31 | $90.45 | $90.24 | 1,400 |
| 09:36 AM | $90.55 | Up $0.43 | $90.55 | $90.47 | 400 |
| 09:36 AM | $90.55 | Up $0.00 | $90.55 | $90.47 | 0 |
| 09:36 AM | $90.55 | Up $0.00 | $90.55 | $90.47 | 0 |
| 09:36 AM | $90.55 | Up $0.00 | $90.55 | $90.47 | 0 |
| 09:32 AM | $90.12 | Up $0.36 | $90.12 | $90.12 | 100 |
| 09:32 AM | $90.12 | Up $0.00 | $90.12 | $90.12 | 0 |
| 09:32 AM | $90.12 | Up $0.00 | $90.12 | $90.12 | 0 |
| 09:32 AM | $90.12 | Up $0.00 | $90.12 | $90.12 | 0 |
| 09:31 AM | $89.76 | Down $ -0.22 | $90.14 | $89.72 | 1,000 |
| 09:30 AM | $89.98 | Down $ -0.46 | $89.98 | $89.98 | 1,200 |
| Previous close | $90.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $91.78 | $92.73 | $92.85 | $90.64 | 271,300 |
| 19/02/2026 | $90.44 | $90.46 | $90.66 | $89.73 | 165,800 |
| 18/02/2026 | $90.42 | $90.55 | $91.50 | $89.93 | 192,700 |
| 17/02/2026 | $89.01 | $90.70 | $90.99 | $88.77 | 160,000 |
| 13/02/2026 | $89.57 | $88.69 | $89.72 | $88.69 | 292,800 |
| 12/02/2026 | $88.14 | $85.73 | $88.55 | $85.26 | 351,100 |
| 11/02/2026 | $89.28 | $86.88 | $89.33 | $86.66 | 287,100 |
| 10/02/2026 | $94.09 | $93.60 | $94.40 | $92.87 | 266,600 |
| 09/02/2026 | $91.44 | $91.34 | $91.96 | $90.36 | 234,200 |
| 06/02/2026 | $91.25 | $91.58 | $92.06 | $90.86 | 271,500 |
| 05/02/2026 | $92.98 | $93.50 | $93.76 | $92.23 | 361,000 |
| 04/02/2026 | $91.48 | $91.24 | $92.04 | $90.77 | 321,100 |
| 03/02/2026 | $90.43 | $91.83 | $91.85 | $89.11 | 424,800 |
| 02/02/2026 | $99.39 | $100.50 | $101.02 | $98.96 | 333,400 |
| 30/01/2026 | $101.69 | $101.32 | $102.41 | $101.29 | 294,400 |
| 29/01/2026 | $102.05 | $103.56 | $103.68 | $100.85 | 308,600 |
| 28/01/2026 | $108.17 | $109.10 | $109.98 | $108.02 | 259,600 |
| 27/01/2026 | $110.64 | $111.35 | $112.12 | $110.43 | 123,100 |
| 26/01/2026 | $113.35 | $112.94 | $113.47 | $112.32 | 124,400 |
| 23/01/2026 | $111.92 | $112.19 | $112.77 | $111.51 | 176,200 |
| 22/01/2026 | $112.81 | $114.75 | $114.83 | $112.80 | 164,600 |
| 21/01/2026 | $113.05 | $111.90 | $113.62 | $111.88 | 208,900 |
| 20/01/2026 | $117.01 | $118.70 | $118.91 | $116.78 | 298,900 |
| 19/01/2026 | $121.31 | $122.71 | $122.88 | $120.83 | 105,600 |
| 16/01/2026 | $122.39 | $124.29 | $124.32 | $121.43 | 188,200 |
| 15/01/2026 | $123.05 | $122.97 | $123.81 | $122.43 | 278,200 |
| 14/01/2026 | $120.04 | $120.68 | $120.74 | $117.89 | 304,700 |
| 13/01/2026 | $122.05 | $122.47 | $122.53 | $121.56 | 435,800 |
| 12/01/2026 | $123.01 | $122.52 | $123.45 | $122.28 | 116,500 |
| 09/01/2026 | $121.82 | $121.27 | $121.91 | $120.37 | 253,600 |
Graphs are not available, please refer to the detailed table