Find a quote
DESCARTES SYS
144.17 Down -2.22 (-1.54 %)
Delayed : 2025/08/01 17:40:00
- Previous close $146.39
- Opening $144.59
- Today High $145.62
- Today Low $142.50
- Price Bid $142.50
- Price Ask $142.50
- 52 Weeks High $177.98
- 52 Weeks Low $126.16
- Size Bid 1
- Size Ask 12
- Volume 146,740
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $144.17 | Up $0.00 | $144.17 | $144.17 | 18,100 |
| 03:59 PM | $144.17 | Down $ -0.03 | $144.23 | $144.14 | 2,100 |
| 03:58 PM | $144.20 | Down $ -0.05 | $144.23 | $144.15 | 2,100 |
| 03:57 PM | $144.25 | Up $0.02 | $144.32 | $144.25 | 700 |
| 03:56 PM | $144.23 | Down $ -0.02 | $144.29 | $144.19 | 900 |
| 03:55 PM | $144.25 | Up $0.05 | $144.25 | $144.21 | 600 |
| 03:54 PM | $144.20 | Up $0.02 | $144.20 | $144.10 | 1,400 |
| 03:53 PM | $144.18 | Down $ -0.10 | $144.26 | $144.18 | 1,200 |
| 03:52 PM | $144.28 | Down $ -0.03 | $144.33 | $144.26 | 1,100 |
| 03:51 PM | $144.31 | Down $ -0.05 | $144.39 | $144.29 | 1,400 |
| 03:50 PM | $144.36 | Up $0.08 | $144.49 | $144.28 | 2,700 |
| 03:49 PM | $144.28 | Up $0.07 | $144.28 | $144.28 | 200 |
| 03:48 PM | $144.21 | Up $0.00 | $144.31 | $144.21 | 1,000 |
| 03:47 PM | $144.21 | Up $0.03 | $144.25 | $144.12 | 1,100 |
| 03:46 PM | $144.18 | Up $0.09 | $144.18 | $144.12 | 1,400 |
| 03:45 PM | $144.09 | Up $0.00 | $144.09 | $144.09 | 100 |
| 03:44 PM | $144.09 | Down $ -0.04 | $144.09 | $144.09 | 100 |
| 03:43 PM | $144.13 | Up $0.07 | $144.13 | $144.09 | 200 |
| 03:42 PM | $144.06 | Down $ -0.08 | $144.07 | $144.06 | 300 |
| 03:41 PM | $144.14 | Up $0.04 | $144.14 | $144.03 | 700 |
| 03:39 PM | $144.10 | Down $ -0.03 | $144.10 | $144.10 | 100 |
| 03:39 PM | $144.10 | Up $0.00 | $144.10 | $144.10 | 0 |
| 03:38 PM | $144.13 | Down $ -0.03 | $144.17 | $144.11 | 300 |
| 03:36 PM | $144.16 | Down $ -0.06 | $144.18 | $144.16 | 200 |
| 03:36 PM | $144.16 | Up $0.00 | $144.18 | $144.16 | 0 |
| 03:35 PM | $144.22 | Up $0.00 | $144.22 | $144.22 | 100 |
| 03:33 PM | $144.22 | Up $0.04 | $144.22 | $144.22 | 200 |
| 03:33 PM | $144.22 | Up $0.00 | $144.22 | $144.22 | 0 |
| 03:30 PM | $144.18 | Down $ -0.02 | $144.21 | $144.12 | 1,000 |
| 03:30 PM | $144.18 | Up $0.00 | $144.21 | $144.12 | 0 |
| 03:30 PM | $144.18 | Up $0.00 | $144.21 | $144.12 | 0 |
| 03:26 PM | $144.20 | Down $ -0.11 | $144.20 | $144.20 | 100 |
| 03:26 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 0 |
| 03:26 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 0 |
| 03:26 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 0 |
| 03:23 PM | $144.31 | Up $0.14 | $144.31 | $144.31 | 100 |
| 03:23 PM | $144.31 | Up $0.00 | $144.31 | $144.31 | 0 |
| 03:23 PM | $144.31 | Up $0.00 | $144.31 | $144.31 | 0 |
| 03:22 PM | $144.17 | Down $ -0.12 | $144.26 | $144.17 | 500 |
| 03:20 PM | $144.29 | Down $ -0.15 | $144.33 | $144.29 | 200 |
| 03:20 PM | $144.29 | Up $0.00 | $144.33 | $144.29 | 0 |
| 03:19 PM | $144.44 | Up $0.08 | $144.44 | $144.38 | 700 |
| 03:18 PM | $144.36 | Up $0.02 | $144.36 | $144.36 | 100 |
| 03:17 PM | $144.34 | Down $ -0.03 | $144.36 | $144.34 | 200 |
| 03:16 PM | $144.37 | Down $ -0.04 | $144.37 | $144.37 | 100 |
| 03:15 PM | $144.41 | Up $0.01 | $144.43 | $144.41 | 200 |
| 03:14 PM | $144.40 | Down $ -0.01 | $144.40 | $144.37 | 300 |
| 03:12 PM | $144.41 | Down $ -0.08 | $144.41 | $144.41 | 400 |
| 03:12 PM | $144.41 | Up $0.00 | $144.41 | $144.41 | 0 |
| 03:09 PM | $144.49 | Down $ -0.09 | $144.53 | $144.49 | 300 |
| 03:09 PM | $144.49 | Up $0.00 | $144.53 | $144.49 | 0 |
| 03:09 PM | $144.49 | Up $0.00 | $144.53 | $144.49 | 0 |
| 03:08 PM | $144.58 | Down $ -0.03 | $144.58 | $144.58 | 200 |
| 03:07 PM | $144.61 | Up $0.02 | $144.65 | $144.61 | 400 |
| 03:03 PM | $144.59 | Down $ -0.01 | $144.59 | $144.59 | 100 |
| 03:03 PM | $144.59 | Up $0.00 | $144.59 | $144.59 | 0 |
| 03:03 PM | $144.59 | Up $0.00 | $144.59 | $144.59 | 0 |
| 03:03 PM | $144.59 | Up $0.00 | $144.59 | $144.59 | 0 |
| 03:02 PM | $144.60 | Up $0.02 | $144.60 | $144.60 | 100 |
| 03:00 PM | $144.58 | Up $0.03 | $144.58 | $144.58 | 100 |
| 03:00 PM | $144.58 | Up $0.00 | $144.58 | $144.58 | 0 |
| 02:59 PM | $144.55 | Down $ -0.03 | $144.60 | $144.55 | 300 |
| 02:58 PM | $144.58 | Up $0.14 | $144.59 | $144.52 | 600 |
| 02:56 PM | $144.44 | Down $ -0.04 | $144.44 | $144.44 | 200 |
| 02:56 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 02:55 PM | $144.48 | Up $0.14 | $144.48 | $144.40 | 1,400 |
| 02:53 PM | $144.34 | Down $ -0.22 | $144.36 | $144.34 | 400 |
| 02:53 PM | $144.34 | Up $0.00 | $144.36 | $144.34 | 0 |
| 02:50 PM | $144.56 | Down $ -0.05 | $144.56 | $144.54 | 200 |
| 02:50 PM | $144.56 | Up $0.00 | $144.56 | $144.54 | 0 |
| 02:50 PM | $144.56 | Up $0.00 | $144.56 | $144.54 | 0 |
| 02:49 PM | $144.61 | Down $ -0.03 | $144.61 | $144.61 | 100 |
| 02:47 PM | $144.64 | Down $ -0.17 | $144.65 | $144.48 | 4,000 |
| 02:47 PM | $144.64 | Up $0.00 | $144.65 | $144.48 | 0 |
| 02:44 PM | $144.81 | Up $0.07 | $144.81 | $144.81 | 100 |
| 02:44 PM | $144.81 | Up $0.00 | $144.81 | $144.81 | 0 |
| 02:44 PM | $144.81 | Up $0.00 | $144.81 | $144.81 | 0 |
| 02:42 PM | $144.74 | Down $ -0.14 | $144.86 | $144.74 | 900 |
| 02:42 PM | $144.74 | Up $0.00 | $144.86 | $144.74 | 0 |
| 02:39 PM | $144.88 | Up $0.06 | $144.88 | $144.85 | 400 |
| 02:39 PM | $144.88 | Up $0.00 | $144.88 | $144.85 | 0 |
| 02:39 PM | $144.88 | Up $0.00 | $144.88 | $144.85 | 0 |
| 02:35 PM | $144.82 | Up $0.08 | $144.82 | $144.82 | 100 |
| 02:35 PM | $144.82 | Up $0.00 | $144.82 | $144.82 | 0 |
| 02:35 PM | $144.82 | Up $0.00 | $144.82 | $144.82 | 0 |
| 02:35 PM | $144.82 | Up $0.00 | $144.82 | $144.82 | 0 |
| 02:33 PM | $144.74 | Down $ -0.09 | $144.77 | $144.74 | 400 |
| 02:33 PM | $144.74 | Up $0.00 | $144.77 | $144.74 | 0 |
| 02:32 PM | $144.83 | Up $0.13 | $144.83 | $144.82 | 200 |
| 02:31 PM | $144.70 | Up $0.03 | $144.70 | $144.68 | 200 |
| 02:29 PM | $144.67 | Up $0.08 | $144.67 | $144.66 | 200 |
| 02:29 PM | $144.67 | Up $0.00 | $144.67 | $144.66 | 0 |
| 02:28 PM | $144.59 | Down $ -0.02 | $144.63 | $144.59 | 400 |
| 02:27 PM | $144.61 | Up $0.06 | $144.61 | $144.53 | 300 |
| 02:26 PM | $144.55 | Up $0.10 | $144.55 | $144.53 | 300 |
| 02:25 PM | $144.45 | Down $ -0.02 | $144.46 | $144.45 | 600 |
| 02:24 PM | $144.47 | Up $0.07 | $144.47 | $144.47 | 300 |
| 02:23 PM | $144.40 | Up $0.12 | $144.40 | $144.30 | 800 |
| 02:22 PM | $144.28 | Up $0.08 | $144.28 | $144.25 | 400 |
| 02:21 PM | $144.20 | Down $ -0.09 | $144.23 | $144.20 | 700 |
| 02:19 PM | $144.29 | Up $0.09 | $144.29 | $144.26 | 800 |
| 02:19 PM | $144.29 | Up $0.00 | $144.29 | $144.26 | 0 |
| 02:18 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 100 |
| 02:17 PM | $144.20 | Down $ -0.02 | $144.20 | $144.17 | 400 |
| 02:16 PM | $144.22 | Up $0.04 | $144.23 | $144.22 | 200 |
| 02:14 PM | $144.18 | Down $ -0.07 | $144.19 | $144.18 | 200 |
| 02:14 PM | $144.18 | Up $0.00 | $144.19 | $144.18 | 0 |
| 02:12 PM | $144.25 | Up $0.05 | $144.25 | $144.25 | 100 |
| 02:12 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 02:09 PM | $144.20 | Down $ -0.04 | $144.25 | $144.20 | 1,000 |
| 02:09 PM | $144.20 | Up $0.00 | $144.25 | $144.20 | 0 |
| 02:09 PM | $144.20 | Up $0.00 | $144.25 | $144.20 | 0 |
| 02:08 PM | $144.24 | Down $ -0.03 | $144.24 | $144.24 | 200 |
| 02:07 PM | $144.27 | Down $ -0.02 | $144.31 | $144.27 | 400 |
| 02:05 PM | $144.29 | Up $0.04 | $144.29 | $144.28 | 200 |
| 02:05 PM | $144.29 | Up $0.00 | $144.29 | $144.28 | 0 |
| 02:03 PM | $144.25 | Down $ -0.08 | $144.25 | $144.18 | 1,100 |
| 02:03 PM | $144.25 | Up $0.00 | $144.25 | $144.18 | 0 |
| 01:58 PM | $144.33 | Up $0.02 | $144.33 | $144.33 | 200 |
| 01:58 PM | $144.33 | Up $0.00 | $144.33 | $144.33 | 0 |
| 01:58 PM | $144.33 | Up $0.00 | $144.33 | $144.33 | 0 |
| 01:58 PM | $144.33 | Up $0.00 | $144.33 | $144.33 | 0 |
| 01:58 PM | $144.33 | Up $0.00 | $144.33 | $144.33 | 0 |
| 01:56 PM | $144.31 | Down $ -0.09 | $144.31 | $144.31 | 100 |
| 01:56 PM | $144.31 | Up $0.00 | $144.31 | $144.31 | 0 |
| 01:55 PM | $144.40 | Down $ -0.06 | $144.40 | $144.40 | 100 |
| 01:53 PM | $144.46 | Down $ -0.14 | $144.55 | $144.46 | 1,000 |
| 01:53 PM | $144.46 | Up $0.00 | $144.55 | $144.46 | 0 |
| 01:52 PM | $144.60 | Down $ -0.03 | $144.67 | $144.60 | 400 |
| 01:50 PM | $144.63 | Up $0.03 | $144.63 | $144.63 | 100 |
| 01:50 PM | $144.63 | Up $0.00 | $144.63 | $144.63 | 0 |
| 01:49 PM | $144.60 | Up $0.08 | $144.60 | $144.53 | 800 |
| 01:48 PM | $144.52 | Up $0.00 | $144.52 | $144.52 | 100 |
| 01:47 PM | $144.52 | Down $ -0.01 | $144.54 | $144.47 | 600 |
| 01:44 PM | $144.53 | Down $ -0.07 | $144.53 | $144.53 | 100 |
| 01:44 PM | $144.53 | Up $0.00 | $144.53 | $144.53 | 0 |
| 01:44 PM | $144.53 | Up $0.00 | $144.53 | $144.53 | 0 |
| 01:43 PM | $144.60 | Up $0.00 | $144.60 | $144.60 | 100 |
| 01:42 PM | $144.60 | Up $0.04 | $144.60 | $144.57 | 200 |
| 01:40 PM | $144.56 | Up $0.08 | $144.56 | $144.54 | 400 |
| 01:40 PM | $144.56 | Up $0.00 | $144.56 | $144.54 | 0 |
| 01:38 PM | $144.48 | Up $0.00 | $144.48 | $144.48 | 100 |
| 01:38 PM | $144.48 | Up $0.00 | $144.48 | $144.48 | 0 |
| 01:37 PM | $144.48 | Up $0.03 | $144.48 | $144.48 | 100 |
| 01:36 PM | $144.45 | Down $ -0.10 | $144.53 | $144.45 | 400 |
| 01:35 PM | $144.55 | Up $0.18 | $144.55 | $144.45 | 500 |
| 01:34 PM | $144.37 | Up $0.05 | $144.37 | $144.37 | 100 |
| 01:31 PM | $144.32 | Down $ -0.10 | $144.41 | $144.32 | 300 |
| 01:31 PM | $144.32 | Up $0.00 | $144.41 | $144.32 | 0 |
| 01:31 PM | $144.32 | Up $0.00 | $144.41 | $144.32 | 0 |
| 01:30 PM | $144.42 | Up $0.11 | $144.46 | $144.34 | 800 |
| 01:29 PM | $144.31 | Up $0.10 | $144.31 | $144.31 | 100 |
| 01:28 PM | $144.21 | Down $ -0.29 | $144.56 | $144.21 | 1,200 |
| 01:27 PM | $144.50 | Up $0.02 | $144.50 | $144.50 | 200 |
| 01:26 PM | $144.48 | Down $ -0.03 | $144.59 | $144.48 | 600 |
| 01:25 PM | $144.51 | Up $0.06 | $144.51 | $144.46 | 200 |
| 01:24 PM | $144.45 | Down $ -0.15 | $144.48 | $144.45 | 200 |
| 01:22 PM | $144.60 | Up $0.09 | $144.60 | $144.55 | 700 |
| 01:22 PM | $144.60 | Up $0.00 | $144.60 | $144.55 | 0 |
| 01:18 PM | $144.51 | Down $ -0.14 | $144.58 | $144.51 | 500 |
| 01:18 PM | $144.51 | Up $0.00 | $144.58 | $144.51 | 0 |
| 01:18 PM | $144.51 | Up $0.00 | $144.58 | $144.51 | 0 |
| 01:18 PM | $144.51 | Up $0.00 | $144.58 | $144.51 | 0 |
| 01:17 PM | $144.65 | Down $ -0.01 | $144.65 | $144.61 | 200 |
| 01:16 PM | $144.66 | Up $0.02 | $144.66 | $144.64 | 500 |
| 01:15 PM | $144.64 | Up $0.07 | $144.64 | $144.50 | 800 |
| 01:13 PM | $144.57 | Down $ -0.08 | $144.57 | $144.57 | 100 |
| 01:13 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 01:11 PM | $144.65 | Down $ -0.05 | $144.66 | $144.65 | 200 |
| 01:11 PM | $144.65 | Up $0.00 | $144.66 | $144.65 | 0 |
| 01:10 PM | $144.70 | Up $0.00 | $144.70 | $144.70 | 200 |
| 01:07 PM | $144.70 | Up $0.05 | $144.79 | $144.70 | 1,300 |
| 01:07 PM | $144.70 | Up $0.00 | $144.79 | $144.70 | 0 |
| 01:07 PM | $144.70 | Up $0.00 | $144.79 | $144.70 | 0 |
| 01:06 PM | $144.65 | Up $0.02 | $144.72 | $144.57 | 800 |
| 01:02 PM | $144.63 | Down $ -0.11 | $144.73 | $144.63 | 600 |
| 01:02 PM | $144.63 | Up $0.00 | $144.73 | $144.63 | 0 |
| 01:02 PM | $144.63 | Up $0.00 | $144.73 | $144.63 | 0 |
| 01:02 PM | $144.63 | Up $0.00 | $144.73 | $144.63 | 0 |
| 01:00 PM | $144.74 | Up $0.02 | $144.83 | $144.74 | 400 |
| 01:00 PM | $144.74 | Up $0.00 | $144.83 | $144.74 | 0 |
| 12:58 PM | $144.72 | Up $0.06 | $144.75 | $144.59 | 1,000 |
| 12:58 PM | $144.72 | Up $0.00 | $144.75 | $144.59 | 0 |
| 12:57 PM | $144.66 | Down $ -0.20 | $144.75 | $144.66 | 300 |
| 12:56 PM | $144.86 | Up $0.19 | $144.86 | $144.67 | 700 |
| 12:55 PM | $144.67 | Down $ -0.13 | $144.67 | $144.67 | 200 |
| 12:54 PM | $144.80 | Down $ -0.26 | $144.92 | $144.80 | 400 |
| 12:53 PM | $145.06 | Up $0.08 | $145.06 | $145.00 | 900 |
| 12:51 PM | $144.98 | Down $ -0.06 | $144.98 | $144.98 | 100 |
| 12:51 PM | $144.98 | Up $0.00 | $144.98 | $144.98 | 0 |
| 12:50 PM | $145.04 | Down $ -0.15 | $145.04 | $145.04 | 100 |
| 12:49 PM | $145.19 | Down $ -0.15 | $145.19 | $145.19 | 100 |
| 12:48 PM | $145.34 | Up $0.03 | $145.34 | $145.22 | 1,100 |
| 12:47 PM | $145.31 | Down $ -0.08 | $145.49 | $145.31 | 1,800 |
| 12:46 PM | $145.39 | Down $ -0.09 | $145.49 | $145.39 | 1,000 |
| 12:45 PM | $145.48 | Up $0.02 | $145.48 | $145.48 | 100 |
| 12:43 PM | $145.46 | Up $0.11 | $145.46 | $145.45 | 300 |
| 12:43 PM | $145.46 | Up $0.00 | $145.46 | $145.45 | 0 |
| 12:42 PM | $145.35 | Down $ -0.09 | $145.39 | $145.35 | 400 |
| 12:41 PM | $145.44 | Up $0.10 | $145.45 | $145.44 | 200 |
| 12:40 PM | $145.34 | Down $ -0.21 | $145.52 | $145.34 | 400 |
| 12:38 PM | $145.55 | Down $ -0.02 | $145.55 | $145.42 | 900 |
| 12:38 PM | $145.55 | Up $0.00 | $145.55 | $145.42 | 0 |
| 12:37 PM | $145.57 | Up $0.03 | $145.62 | $145.57 | 400 |
| 12:36 PM | $145.54 | Up $0.30 | $145.54 | $145.14 | 1,700 |
| 12:35 PM | $145.24 | Up $0.05 | $145.24 | $145.24 | 300 |
| 12:33 PM | $145.19 | Up $0.02 | $145.21 | $145.19 | 400 |
| 12:33 PM | $145.19 | Up $0.00 | $145.21 | $145.19 | 0 |
| 12:31 PM | $145.17 | Up $0.02 | $145.17 | $145.06 | 400 |
| 12:31 PM | $145.17 | Up $0.00 | $145.17 | $145.06 | 0 |
| 12:29 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 100 |
| 12:29 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 12:28 PM | $145.15 | Down $ -0.11 | $145.23 | $145.15 | 400 |
| 12:27 PM | $145.26 | Down $ -0.06 | $145.36 | $145.26 | 300 |
| 12:26 PM | $145.32 | Down $ -0.09 | $145.43 | $145.32 | 400 |
| 12:25 PM | $145.41 | Up $0.15 | $145.41 | $145.31 | 200 |
| 12:24 PM | $145.26 | Down $ -0.07 | $145.48 | $145.17 | 2,600 |
| 12:22 PM | $145.33 | Up $0.04 | $145.35 | $145.33 | 200 |
| 12:22 PM | $145.33 | Up $0.00 | $145.35 | $145.33 | 0 |
| 12:21 PM | $145.29 | Down $ -0.11 | $145.33 | $145.29 | 500 |
| 12:20 PM | $145.40 | Down $ -0.01 | $145.40 | $145.40 | 100 |
| 12:19 PM | $145.41 | Up $0.06 | $145.47 | $145.41 | 400 |
| 12:18 PM | $145.35 | Up $0.20 | $145.35 | $145.22 | 400 |
| 12:17 PM | $145.15 | Down $ -0.07 | $145.15 | $145.14 | 300 |
| 12:16 PM | $145.22 | Down $ -0.02 | $145.29 | $145.22 | 200 |
| 12:13 PM | $145.24 | Down $ -0.09 | $145.24 | $145.24 | 100 |
| 12:13 PM | $145.24 | Up $0.00 | $145.24 | $145.24 | 0 |
| 12:13 PM | $145.24 | Up $0.00 | $145.24 | $145.24 | 0 |
| 12:10 PM | $145.33 | Down $ -0.02 | $145.33 | $145.33 | 100 |
| 12:10 PM | $145.33 | Up $0.00 | $145.33 | $145.33 | 0 |
| 12:10 PM | $145.33 | Up $0.00 | $145.33 | $145.33 | 0 |
| 12:09 PM | $145.35 | Up $0.00 | $145.35 | $145.35 | 300 |
| 12:08 PM | $145.35 | Up $0.11 | $145.35 | $145.33 | 300 |
| 12:07 PM | $145.24 | Down $ -0.08 | $145.28 | $145.24 | 300 |
| 12:05 PM | $145.32 | Up $0.13 | $145.32 | $145.32 | 100 |
| 12:05 PM | $145.32 | Up $0.00 | $145.32 | $145.32 | 0 |
| 12:01 PM | $145.19 | Up $0.13 | $145.19 | $145.14 | 600 |
| 12:01 PM | $145.19 | Up $0.00 | $145.19 | $145.14 | 0 |
| 12:01 PM | $145.19 | Up $0.00 | $145.19 | $145.14 | 0 |
| 12:01 PM | $145.19 | Up $0.00 | $145.19 | $145.14 | 0 |
| 12:00 PM | $145.06 | Up $0.11 | $145.06 | $144.90 | 300 |
| 11:51 AM | $144.95 | Up $0.03 | $144.95 | $144.93 | 500 |
| 11:51 AM | $144.95 | Up $0.00 | $144.95 | $144.93 | 0 |
| 11:51 AM | $144.95 | Up $0.00 | $144.95 | $144.93 | 0 |
| 11:51 AM | $144.95 | Up $0.00 | $144.95 | $144.93 | 0 |
| 11:51 AM | $144.95 | Up $0.00 | $144.95 | $144.93 | 0 |
| 11:51 AM | $144.95 | Up $0.00 | $144.95 | $144.93 | 0 |
| 11:51 AM | $144.95 | Up $0.00 | $144.95 | $144.93 | 0 |
| 11:51 AM | $144.95 | Up $0.00 | $144.95 | $144.93 | 0 |
| 11:51 AM | $144.95 | Up $0.00 | $144.95 | $144.93 | 0 |
| 11:50 AM | $144.92 | Up $0.02 | $144.92 | $144.91 | 300 |
| 11:47 AM | $144.90 | Up $0.01 | $144.90 | $144.89 | 200 |
| 11:47 AM | $144.90 | Up $0.00 | $144.90 | $144.89 | 0 |
| 11:47 AM | $144.90 | Up $0.00 | $144.90 | $144.89 | 0 |
| 11:42 AM | $144.89 | Up $0.19 | $144.89 | $144.89 | 100 |
| 11:42 AM | $144.89 | Up $0.00 | $144.89 | $144.89 | 0 |
| 11:42 AM | $144.89 | Up $0.00 | $144.89 | $144.89 | 0 |
| 11:42 AM | $144.89 | Up $0.00 | $144.89 | $144.89 | 0 |
| 11:42 AM | $144.89 | Up $0.00 | $144.89 | $144.89 | 0 |
| 11:39 AM | $144.70 | Up $0.10 | $144.70 | $144.70 | 100 |
| 11:39 AM | $144.70 | Up $0.00 | $144.70 | $144.70 | 0 |
| 11:39 AM | $144.70 | Up $0.00 | $144.70 | $144.70 | 0 |
| 11:38 AM | $144.60 | Up $0.13 | $144.60 | $144.51 | 300 |
| 11:37 AM | $144.47 | Up $0.26 | $144.47 | $144.29 | 1,600 |
| 11:35 AM | $144.21 | Down $ -0.05 | $144.28 | $144.21 | 200 |
| 11:35 AM | $144.21 | Up $0.00 | $144.28 | $144.21 | 0 |
| 11:34 AM | $144.26 | Down $ -0.15 | $144.30 | $144.26 | 200 |
| 11:33 AM | $144.41 | Up $0.08 | $144.45 | $144.37 | 1,100 |
| 11:32 AM | $144.33 | Down $ -0.04 | $144.33 | $144.33 | 100 |
| 11:31 AM | $144.37 | Up $0.04 | $144.37 | $144.28 | 300 |
| 11:30 AM | $144.33 | Down $ -0.05 | $144.39 | $144.33 | 300 |
| 11:29 AM | $144.38 | Up $0.05 | $144.38 | $144.38 | 200 |
| 11:28 AM | $144.33 | Down $ -0.16 | $144.33 | $144.33 | 100 |
| 11:26 AM | $144.49 | Down $ -0.01 | $144.49 | $144.49 | 100 |
| 11:26 AM | $144.49 | Up $0.00 | $144.49 | $144.49 | 0 |
| 11:25 AM | $144.50 | Down $ -0.07 | $144.52 | $144.50 | 400 |
| 11:24 AM | $144.57 | Up $0.10 | $144.57 | $144.57 | 100 |
| 11:22 AM | $144.47 | Down $ -0.08 | $144.47 | $144.47 | 100 |
| 11:22 AM | $144.47 | Up $0.00 | $144.47 | $144.47 | 0 |
| 11:21 AM | $144.55 | Up $0.01 | $144.55 | $144.55 | 100 |
| 11:18 AM | $144.54 | Down $ -0.07 | $144.54 | $144.54 | 100 |
| 11:18 AM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 11:18 AM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 11:17 AM | $144.61 | Down $ -0.18 | $144.61 | $144.61 | 100 |
| 11:14 AM | $144.79 | Up $0.12 | $144.79 | $144.79 | 100 |
| 11:14 AM | $144.79 | Up $0.00 | $144.79 | $144.79 | 0 |
| 11:14 AM | $144.79 | Up $0.00 | $144.79 | $144.79 | 0 |
| 11:12 AM | $144.67 | Down $ -0.17 | $144.86 | $144.67 | 800 |
| 11:12 AM | $144.67 | Up $0.00 | $144.86 | $144.67 | 0 |
| 11:11 AM | $144.84 | Up $0.21 | $144.84 | $144.66 | 300 |
| 11:09 AM | $144.63 | Down $ -0.10 | $144.64 | $144.63 | 200 |
| 11:09 AM | $144.63 | Up $0.00 | $144.64 | $144.63 | 0 |
| 11:08 AM | $144.73 | Up $0.05 | $144.77 | $144.73 | 200 |
| 11:07 AM | $144.68 | Up $0.09 | $144.72 | $144.58 | 1,100 |
| 11:03 AM | $144.59 | Up $0.03 | $144.59 | $144.59 | 200 |
| 11:03 AM | $144.59 | Up $0.00 | $144.59 | $144.59 | 0 |
| 11:03 AM | $144.59 | Up $0.00 | $144.59 | $144.59 | 0 |
| 11:03 AM | $144.59 | Up $0.00 | $144.59 | $144.59 | 0 |
| 11:02 AM | $144.56 | Up $0.06 | $144.56 | $144.49 | 200 |
| 11:01 AM | $144.50 | Up $0.03 | $144.50 | $144.50 | 100 |
| 11:00 AM | $144.47 | Down $ -0.04 | $144.47 | $144.46 | 200 |
| 10:59 AM | $144.51 | Down $ -0.01 | $144.51 | $144.51 | 100 |
| 10:58 AM | $144.52 | Up $0.01 | $144.52 | $144.52 | 100 |
| 10:57 AM | $144.51 | Up $0.00 | $144.51 | $144.51 | 100 |
| 10:56 AM | $144.51 | Up $0.03 | $144.59 | $144.51 | 200 |
| 10:52 AM | $144.48 | Up $0.00 | $144.48 | $144.48 | 100 |
| 10:52 AM | $144.48 | Up $0.00 | $144.48 | $144.48 | 0 |
| 10:52 AM | $144.48 | Up $0.00 | $144.48 | $144.48 | 0 |
| 10:52 AM | $144.48 | Up $0.00 | $144.48 | $144.48 | 0 |
| 10:51 AM | $144.48 | Down $ -0.07 | $144.57 | $144.48 | 400 |
| 10:50 AM | $144.55 | Up $0.09 | $144.57 | $144.55 | 200 |
| 10:49 AM | $144.46 | Down $ -0.10 | $144.55 | $144.46 | 500 |
| 10:48 AM | $144.56 | Down $ -0.23 | $144.75 | $144.56 | 800 |
| 10:46 AM | $144.79 | Down $ -0.05 | $144.79 | $144.78 | 700 |
| 10:46 AM | $144.79 | Up $0.00 | $144.79 | $144.78 | 0 |
| 10:45 AM | $144.84 | Up $0.30 | $144.84 | $144.62 | 1,000 |
| 10:44 AM | $144.54 | Down $ -0.05 | $144.54 | $144.54 | 100 |
| 10:43 AM | $144.59 | Up $0.02 | $144.59 | $144.59 | 100 |
| 10:42 AM | $144.57 | Down $ -0.01 | $144.57 | $144.57 | 100 |
| 10:41 AM | $144.58 | Up $0.05 | $144.58 | $144.58 | 200 |
| 10:40 AM | $144.53 | Down $ -0.10 | $144.61 | $144.53 | 200 |
| 10:39 AM | $144.63 | Down $ -0.01 | $144.63 | $144.63 | 300 |
| 10:38 AM | $144.64 | Down $ -0.09 | $144.73 | $144.64 | 300 |
| 10:36 AM | $144.73 | Up $0.23 | $144.73 | $144.59 | 300 |
| 10:36 AM | $144.73 | Up $0.00 | $144.73 | $144.59 | 0 |
| 10:35 AM | $144.50 | Down $ -0.12 | $144.60 | $144.50 | 400 |
| 10:34 AM | $144.62 | Up $0.00 | $144.62 | $144.62 | 100 |
| 10:33 AM | $144.62 | Up $0.04 | $144.62 | $144.62 | 100 |
| 10:32 AM | $144.58 | Down $ -0.03 | $144.59 | $144.56 | 600 |
| 10:31 AM | $144.61 | Up $0.06 | $144.61 | $144.61 | 100 |
| 10:30 AM | $144.55 | Up $0.26 | $144.55 | $144.55 | 100 |
| 10:26 AM | $144.29 | Up $0.17 | $144.29 | $144.29 | 100 |
| 10:26 AM | $144.29 | Up $0.00 | $144.29 | $144.29 | 0 |
| 10:26 AM | $144.29 | Up $0.00 | $144.29 | $144.29 | 0 |
| 10:26 AM | $144.29 | Up $0.00 | $144.29 | $144.29 | 0 |
| 10:25 AM | $144.12 | Down $ -0.05 | $144.20 | $144.12 | 200 |
| 10:24 AM | $144.17 | Up $0.00 | $144.17 | $144.08 | 300 |
| 10:23 AM | $144.17 | Up $0.18 | $144.17 | $143.97 | 600 |
| 10:22 AM | $143.99 | Down $ -0.07 | $144.12 | $143.99 | 300 |
| 10:21 AM | $144.06 | Up $0.08 | $144.08 | $143.87 | 2,000 |
| 10:20 AM | $143.98 | Up $0.11 | $143.98 | $143.90 | 500 |
| 10:19 AM | $143.87 | Down $ -0.03 | $143.87 | $143.87 | 100 |
| 10:18 AM | $143.90 | Up $0.08 | $143.90 | $143.90 | 100 |
| 10:17 AM | $143.82 | Up $0.08 | $143.82 | $143.74 | 300 |
| 10:16 AM | $143.74 | Up $0.07 | $143.74 | $143.63 | 200 |
| 10:15 AM | $143.67 | Up $0.14 | $143.67 | $143.65 | 200 |
| 10:13 AM | $143.53 | Down $ -0.12 | $143.65 | $143.53 | 300 |
| 10:13 AM | $143.53 | Up $0.00 | $143.65 | $143.53 | 0 |
| 10:12 AM | $143.65 | Up $0.10 | $143.69 | $143.47 | 900 |
| 10:11 AM | $143.55 | Up $0.00 | $143.56 | $143.55 | 200 |
| 10:10 AM | $143.55 | Up $0.11 | $143.55 | $143.55 | 100 |
| 10:09 AM | $143.44 | Up $0.29 | $143.44 | $143.26 | 200 |
| 10:08 AM | $143.15 | Up $0.18 | $143.15 | $142.95 | 400 |
| 10:07 AM | $142.97 | Down $ -0.06 | $143.02 | $142.83 | 1,000 |
| 10:06 AM | $143.03 | Up $0.27 | $143.03 | $142.85 | 800 |
| 10:05 AM | $142.76 | Down $ -0.31 | $143.05 | $142.76 | 2,100 |
| 10:04 AM | $143.07 | Up $0.44 | $143.07 | $142.71 | 800 |
| 10:03 AM | $142.63 | Down $ -0.02 | $142.63 | $142.58 | 300 |
| 10:02 AM | $142.65 | Up $0.09 | $142.65 | $142.65 | 100 |
| 10:01 AM | $142.56 | Down $ -0.10 | $142.65 | $142.56 | 300 |
| 10:00 AM | $142.66 | Down $ -0.39 | $142.96 | $142.54 | 900 |
| 09:59 AM | $143.05 | Down $ -0.02 | $143.05 | $142.96 | 300 |
| 09:57 AM | $143.08 | Down $ -0.03 | $143.08 | $143.08 | 100 |
| 09:57 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 09:56 AM | $143.10 | Up $0.07 | $143.10 | $143.10 | 100 |
| 09:54 AM | $143.03 | Down $ -0.10 | $143.06 | $143.03 | 200 |
| 09:54 AM | $143.03 | Up $0.00 | $143.06 | $143.03 | 0 |
| 09:53 AM | $143.13 | Down $ -0.20 | $143.13 | $143.13 | 100 |
| 09:52 AM | $143.33 | Up $0.05 | $143.33 | $143.33 | 100 |
| 09:51 AM | $143.28 | Up $0.11 | $143.28 | $143.28 | 100 |
| 09:50 AM | $143.17 | Up $0.00 | $143.26 | $143.17 | 200 |
| 09:49 AM | $143.17 | Down $ -0.29 | $143.43 | $143.17 | 1,200 |
| 09:48 AM | $143.46 | Up $0.00 | $143.52 | $143.32 | 1,200 |
| 09:47 AM | $143.46 | Up $0.27 | $143.46 | $143.29 | 300 |
| 09:46 AM | $143.19 | Up $0.11 | $143.19 | $143.09 | 300 |
| 09:45 AM | $143.08 | Up $0.09 | $143.08 | $143.08 | 100 |
| 09:44 AM | $142.99 | Down $ -0.07 | $142.99 | $142.84 | 500 |
| 09:43 AM | $143.06 | Down $ -0.13 | $143.06 | $143.06 | 100 |
| 09:41 AM | $143.19 | Down $ -0.11 | $143.19 | $143.19 | 100 |
| 09:41 AM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 09:40 AM | $143.30 | Down $ -0.74 | $144.00 | $143.14 | 2,800 |
| 09:31 AM | $144.04 | Down $ -0.06 | $144.04 | $144.04 | 100 |
| 09:31 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 09:31 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 09:31 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 09:31 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 09:31 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 09:31 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 09:31 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 09:31 AM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 09:30 AM | $144.10 | Down $ -2.29 | $144.59 | $144.10 | 700 |
| Previous close | $146.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $144.17 | $144.90 | $145.62 | $144.03 | 98,300 |
| 31/07/2025 | $146.39 | $147.67 | $147.97 | $146.20 | 97,300 |
| 30/07/2025 | $147.69 | $146.77 | $148.20 | $146.47 | 149,400 |
| 29/07/2025 | $146.87 | $147.75 | $147.80 | $146.42 | 78,000 |
| 28/07/2025 | $146.67 | $148.11 | $148.95 | $146.67 | 141,700 |
| 25/07/2025 | $147.48 | $146.30 | $147.80 | $146.19 | 74,500 |
| 24/07/2025 | $145.18 | $143.90 | $145.37 | $143.79 | 77,200 |
| 23/07/2025 | $143.47 | $143.61 | $144.03 | $142.46 | 104,500 |
| 22/07/2025 | $142.30 | $142.54 | $143.15 | $141.97 | 74,000 |
| 21/07/2025 | $142.56 | $144.28 | $144.37 | $142.39 | 70,100 |
| 18/07/2025 | $144.18 | $144.30 | $144.76 | $143.74 | 115,200 |
| 17/07/2025 | $144.69 | $143.65 | $145.01 | $142.92 | 120,300 |
| 16/07/2025 | $142.15 | $142.88 | $143.51 | $142.06 | 77,300 |
| 15/07/2025 | $140.30 | $140.19 | $141.26 | $140.11 | 75,400 |
| 14/07/2025 | $140.53 | $139.52 | $140.86 | $139.48 | 73,100 |
| 11/07/2025 | $138.29 | $140.37 | $140.52 | $138.11 | 100,400 |
| 10/07/2025 | $142.62 | $141.41 | $142.66 | $141.28 | 105,300 |
| 09/07/2025 | $140.78 | $140.06 | $140.86 | $139.98 | 68,400 |
| 08/07/2025 | $139.82 | $139.89 | $141.20 | $139.60 | 88,400 |
| 07/07/2025 | $139.84 | $140.92 | $141.47 | $139.33 | 97,000 |
| 04/07/2025 | $140.30 | $140.21 | $140.48 | $140.01 | 23,500 |
| 03/07/2025 | $140.02 | $141.12 | $141.76 | $139.95 | 62,800 |
| 02/07/2025 | $137.97 | $137.47 | $137.99 | $136.75 | 105,100 |
| 30/06/2025 | $138.33 | $138.41 | $139.20 | $138.19 | 152,300 |
| 27/06/2025 | $139.05 | $141.09 | $141.91 | $138.78 | 117,900 |
| 26/06/2025 | $139.24 | $138.88 | $139.59 | $138.50 | 98,700 |
| 25/06/2025 | $138.07 | $140.63 | $140.69 | $138.00 | 153,900 |
| 24/06/2025 | $142.01 | $141.54 | $142.73 | $141.23 | 126,600 |
| 23/06/2025 | $138.40 | $137.85 | $138.73 | $137.07 | 133,400 |
| 20/06/2025 | $136.28 | $137.92 | $137.97 | $135.95 | 398,100 |
Graphs are not available, please refer to the detailed table