Find a quote
KINAXIS INC
176.22 Down -0.44 (-0.25 %)
Delayed : 2026/09/26 17:00:01
- Previous close $176.66
- Opening $178.70
- Today High $178.70
- Today Low $174.26
- Price Bid $171.68
- Price Ask $171.68
- 52 Weeks High $186.98
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 2
- Volume 89,162
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.22 | Up $0.55 | $176.22 | $176.22 | 28,100 |
| 03:59 PM | $175.67 | Down $ -0.35 | $176.24 | $175.67 | 3,300 |
| 03:58 PM | $176.02 | Up $0.02 | $176.24 | $176.02 | 200 |
| 03:56 PM | $176.00 | Down $ -0.06 | $176.00 | $176.00 | 200 |
| 03:56 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 0 |
| 03:55 PM | $176.06 | Down $ -0.06 | $176.06 | $176.00 | 500 |
| 03:54 PM | $176.12 | Down $ -0.16 | $176.12 | $176.12 | 500 |
| 03:53 PM | $176.28 | Down $ -0.44 | $176.35 | $176.28 | 1,400 |
| 03:47 PM | $176.72 | Up $0.14 | $176.72 | $176.72 | 400 |
| 03:47 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 0 |
| 03:47 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 0 |
| 03:47 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 0 |
| 03:47 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 0 |
| 03:47 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 0 |
| 03:37 PM | $176.58 | Down $ -0.10 | $176.58 | $176.58 | 100 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:37 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 03:36 PM | $176.68 | Up $0.51 | $176.68 | $176.68 | 100 |
| 03:30 PM | $176.17 | Down $ -0.14 | $176.28 | $176.17 | 300 |
| 03:30 PM | $176.17 | Up $0.00 | $176.28 | $176.17 | 0 |
| 03:30 PM | $176.17 | Up $0.00 | $176.28 | $176.17 | 0 |
| 03:30 PM | $176.17 | Up $0.00 | $176.28 | $176.17 | 0 |
| 03:30 PM | $176.17 | Up $0.00 | $176.28 | $176.17 | 0 |
| 03:30 PM | $176.17 | Up $0.00 | $176.28 | $176.17 | 0 |
| 03:29 PM | $176.31 | Down $ -0.16 | $176.35 | $176.31 | 500 |
| 03:26 PM | $176.47 | Down $ -0.08 | $176.55 | $176.47 | 600 |
| 03:26 PM | $176.47 | Up $0.00 | $176.55 | $176.47 | 0 |
| 03:26 PM | $176.47 | Up $0.00 | $176.55 | $176.47 | 0 |
| 03:24 PM | $176.55 | Down $ -0.01 | $176.55 | $176.55 | 100 |
| 03:24 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 03:23 PM | $176.56 | Down $ -0.07 | $176.62 | $176.56 | 800 |
| 03:21 PM | $176.63 | Up $0.00 | $176.67 | $176.63 | 700 |
| 03:21 PM | $176.63 | Up $0.00 | $176.67 | $176.63 | 0 |
| 03:16 PM | $176.63 | Up $0.01 | $176.63 | $176.59 | 700 |
| 03:16 PM | $176.63 | Up $0.00 | $176.63 | $176.59 | 0 |
| 03:16 PM | $176.63 | Up $0.00 | $176.63 | $176.59 | 0 |
| 03:16 PM | $176.63 | Up $0.00 | $176.63 | $176.59 | 0 |
| 03:16 PM | $176.63 | Up $0.00 | $176.63 | $176.59 | 0 |
| 03:14 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 100 |
| 03:14 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 100 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:01 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 03:00 PM | $176.62 | Up $0.12 | $176.62 | $176.62 | 100 |
| 02:50 PM | $176.50 | Up $0.06 | $176.50 | $176.50 | 100 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:50 PM | $176.50 | Up $0.00 | $176.50 | $176.50 | 0 |
| 02:49 PM | $176.44 | Down $ -0.01 | $176.44 | $176.43 | 400 |
| 02:45 PM | $176.45 | Down $ -0.07 | $176.45 | $176.45 | 100 |
| 02:45 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:45 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:45 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:44 PM | $176.52 | Down $ -0.21 | $176.71 | $176.52 | 800 |
| 02:39 PM | $176.73 | Down $ -0.16 | $176.74 | $176.73 | 1,300 |
| 02:39 PM | $176.73 | Up $0.00 | $176.74 | $176.73 | 0 |
| 02:39 PM | $176.73 | Up $0.00 | $176.74 | $176.73 | 0 |
| 02:39 PM | $176.73 | Up $0.00 | $176.74 | $176.73 | 0 |
| 02:39 PM | $176.73 | Up $0.00 | $176.74 | $176.73 | 0 |
| 02:36 PM | $176.89 | Up $0.13 | $176.89 | $176.72 | 200 |
| 02:36 PM | $176.89 | Up $0.00 | $176.89 | $176.72 | 0 |
| 02:36 PM | $176.89 | Up $0.00 | $176.89 | $176.72 | 0 |
| 02:25 PM | $176.76 | Up $0.02 | $176.77 | $176.76 | 900 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:25 PM | $176.76 | Up $0.00 | $176.77 | $176.76 | 0 |
| 02:17 PM | $176.74 | Up $0.25 | $176.74 | $176.74 | 100 |
| 02:17 PM | $176.74 | Up $0.00 | $176.74 | $176.74 | 0 |
| 02:17 PM | $176.74 | Up $0.00 | $176.74 | $176.74 | 0 |
| 02:17 PM | $176.74 | Up $0.00 | $176.74 | $176.74 | 0 |
| 02:17 PM | $176.74 | Up $0.00 | $176.74 | $176.74 | 0 |
| 02:17 PM | $176.74 | Up $0.00 | $176.74 | $176.74 | 0 |
| 02:17 PM | $176.74 | Up $0.00 | $176.74 | $176.74 | 0 |
| 02:17 PM | $176.74 | Up $0.00 | $176.74 | $176.74 | 0 |
| 02:16 PM | $176.49 | Up $0.28 | $176.50 | $176.49 | 500 |
| 02:11 PM | $176.21 | Down $ -0.04 | $176.39 | $176.21 | 400 |
| 02:11 PM | $176.21 | Up $0.00 | $176.39 | $176.21 | 0 |
| 02:11 PM | $176.21 | Up $0.00 | $176.39 | $176.21 | 0 |
| 02:11 PM | $176.21 | Up $0.00 | $176.39 | $176.21 | 0 |
| 02:11 PM | $176.21 | Up $0.00 | $176.39 | $176.21 | 0 |
| 02:09 PM | $176.25 | Down $ -0.13 | $176.25 | $176.25 | 100 |
| 02:09 PM | $176.25 | Up $0.00 | $176.25 | $176.25 | 0 |
| 02:06 PM | $176.38 | Up $0.13 | $176.38 | $176.38 | 100 |
| 02:06 PM | $176.38 | Up $0.00 | $176.38 | $176.38 | 0 |
| 02:06 PM | $176.38 | Up $0.00 | $176.38 | $176.38 | 0 |
| 02:00 PM | $176.25 | Up $0.07 | $176.25 | $176.25 | 200 |
| 02:00 PM | $176.25 | Up $0.00 | $176.25 | $176.25 | 0 |
| 02:00 PM | $176.25 | Up $0.00 | $176.25 | $176.25 | 0 |
| 02:00 PM | $176.25 | Up $0.00 | $176.25 | $176.25 | 0 |
| 02:00 PM | $176.25 | Up $0.00 | $176.25 | $176.25 | 0 |
| 02:00 PM | $176.25 | Up $0.00 | $176.25 | $176.25 | 0 |
| 01:42 PM | $176.18 | Down $ -0.01 | $176.18 | $176.18 | 300 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:42 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:41 PM | $176.19 | Up $0.01 | $176.19 | $176.17 | 300 |
| 01:40 PM | $176.18 | Up $0.29 | $176.20 | $176.18 | 400 |
| 01:38 PM | $175.89 | Down $ -0.40 | $176.29 | $175.89 | 1,800 |
| 01:38 PM | $175.89 | Up $0.00 | $176.29 | $175.89 | 0 |
| 01:25 PM | $176.29 | Up $0.10 | $176.30 | $176.29 | 400 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:25 PM | $176.29 | Up $0.00 | $176.30 | $176.29 | 0 |
| 01:10 PM | $176.18 | Down $ -0.01 | $176.18 | $176.18 | 200 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:10 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 01:04 PM | $176.19 | Up $0.00 | $176.19 | $176.19 | 100 |
| 01:04 PM | $176.19 | Up $0.00 | $176.19 | $176.19 | 0 |
| 01:04 PM | $176.19 | Up $0.00 | $176.19 | $176.19 | 0 |
| 01:04 PM | $176.19 | Up $0.00 | $176.19 | $176.19 | 0 |
| 01:04 PM | $176.19 | Up $0.00 | $176.19 | $176.19 | 0 |
| 01:04 PM | $176.19 | Up $0.00 | $176.19 | $176.19 | 0 |
| 01:02 PM | $176.19 | Up $0.00 | $176.19 | $176.02 | 400 |
| 01:02 PM | $176.19 | Up $0.00 | $176.19 | $176.02 | 0 |
| 01:00 PM | $176.19 | Down $ -0.21 | $176.31 | $176.19 | 200 |
| 01:00 PM | $176.19 | Up $0.00 | $176.31 | $176.19 | 0 |
| 12:59 PM | $176.40 | Down $ -0.14 | $176.40 | $176.40 | 400 |
| 12:57 PM | $176.54 | Down $ -0.03 | $176.54 | $176.54 | 200 |
| 12:57 PM | $176.54 | Up $0.00 | $176.54 | $176.54 | 0 |
| 12:49 PM | $176.57 | Down $ -0.10 | $176.57 | $176.57 | 100 |
| 12:49 PM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 12:49 PM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 12:49 PM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 12:49 PM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 12:49 PM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 12:49 PM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 12:49 PM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 12:48 PM | $176.67 | Down $ -0.17 | $176.67 | $176.67 | 100 |
| 12:47 PM | $176.84 | Down $ -0.04 | $176.84 | $176.84 | 400 |
| 12:45 PM | $176.88 | Down $ -0.19 | $177.00 | $176.88 | 1,100 |
| 12:45 PM | $176.88 | Up $0.00 | $177.00 | $176.88 | 0 |
| 12:44 PM | $177.07 | Down $ -0.11 | $177.21 | $177.07 | 500 |
| 12:43 PM | $177.18 | Up $0.07 | $177.18 | $177.18 | 200 |
| 12:42 PM | $177.11 | Up $0.33 | $177.11 | $177.11 | 700 |
| 12:34 PM | $176.78 | Down $ -0.34 | $177.05 | $176.78 | 1,300 |
| 12:34 PM | $176.78 | Up $0.00 | $177.05 | $176.78 | 0 |
| 12:34 PM | $176.78 | Up $0.00 | $177.05 | $176.78 | 0 |
| 12:34 PM | $176.78 | Up $0.00 | $177.05 | $176.78 | 0 |
| 12:34 PM | $176.78 | Up $0.00 | $177.05 | $176.78 | 0 |
| 12:34 PM | $176.78 | Up $0.00 | $177.05 | $176.78 | 0 |
| 12:34 PM | $176.78 | Up $0.00 | $177.05 | $176.78 | 0 |
| 12:34 PM | $176.78 | Up $0.00 | $177.05 | $176.78 | 0 |
| 12:31 PM | $177.12 | Up $0.19 | $177.12 | $177.12 | 300 |
| 12:31 PM | $177.12 | Up $0.00 | $177.12 | $177.12 | 0 |
| 12:31 PM | $177.12 | Up $0.00 | $177.12 | $177.12 | 0 |
| 12:26 PM | $176.93 | Up $0.20 | $176.93 | $176.93 | 200 |
| 12:26 PM | $176.93 | Up $0.00 | $176.93 | $176.93 | 0 |
| 12:26 PM | $176.93 | Up $0.00 | $176.93 | $176.93 | 0 |
| 12:26 PM | $176.93 | Up $0.00 | $176.93 | $176.93 | 0 |
| 12:26 PM | $176.93 | Up $0.00 | $176.93 | $176.93 | 0 |
| 12:18 PM | $176.73 | Down $ -0.18 | $176.77 | $176.66 | 700 |
| 12:18 PM | $176.73 | Up $0.00 | $176.77 | $176.66 | 0 |
| 12:18 PM | $176.73 | Up $0.00 | $176.77 | $176.66 | 0 |
| 12:18 PM | $176.73 | Up $0.00 | $176.77 | $176.66 | 0 |
| 12:18 PM | $176.73 | Up $0.00 | $176.77 | $176.66 | 0 |
| 12:18 PM | $176.73 | Up $0.00 | $176.77 | $176.66 | 0 |
| 12:18 PM | $176.73 | Up $0.00 | $176.77 | $176.66 | 0 |
| 12:18 PM | $176.73 | Up $0.00 | $176.77 | $176.66 | 0 |
| 12:17 PM | $176.91 | Down $ -0.12 | $177.03 | $176.91 | 1,100 |
| 12:10 PM | $177.03 | Down $ -0.24 | $177.24 | $177.03 | 1,100 |
| 12:10 PM | $177.03 | Up $0.00 | $177.24 | $177.03 | 0 |
| 12:10 PM | $177.03 | Up $0.00 | $177.24 | $177.03 | 0 |
| 12:10 PM | $177.03 | Up $0.00 | $177.24 | $177.03 | 0 |
| 12:10 PM | $177.03 | Up $0.00 | $177.24 | $177.03 | 0 |
| 12:10 PM | $177.03 | Up $0.00 | $177.24 | $177.03 | 0 |
| 12:10 PM | $177.03 | Up $0.00 | $177.24 | $177.03 | 0 |
| 12:06 PM | $177.27 | Down $ -0.23 | $177.27 | $177.27 | 100 |
| 12:06 PM | $177.27 | Up $0.00 | $177.27 | $177.27 | 0 |
| 12:06 PM | $177.27 | Up $0.00 | $177.27 | $177.27 | 0 |
| 12:06 PM | $177.27 | Up $0.00 | $177.27 | $177.27 | 0 |
| 12:02 PM | $177.50 | Up $0.88 | $177.50 | $177.14 | 300 |
| 12:02 PM | $177.50 | Up $0.00 | $177.50 | $177.14 | 0 |
| 12:02 PM | $177.50 | Up $0.00 | $177.50 | $177.14 | 0 |
| 12:02 PM | $177.50 | Up $0.00 | $177.50 | $177.14 | 0 |
| 12:00 PM | $176.62 | Down $ -0.33 | $176.96 | $176.62 | 500 |
| 12:00 PM | $176.62 | Up $0.00 | $176.96 | $176.62 | 0 |
| 11:58 AM | $176.95 | Up $0.15 | $176.95 | $176.93 | 500 |
| 11:58 AM | $176.95 | Up $0.00 | $176.95 | $176.93 | 0 |
| 11:57 AM | $176.80 | Up $0.33 | $176.80 | $176.80 | 200 |
| 11:56 AM | $176.47 | Down $ -0.10 | $176.57 | $176.47 | 1,600 |
| 11:42 AM | $176.57 | Down $ -0.19 | $176.57 | $176.57 | 300 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:42 AM | $176.57 | Up $0.00 | $176.57 | $176.57 | 0 |
| 11:39 AM | $176.76 | Down $ -0.27 | $176.76 | $176.76 | 500 |
| 11:39 AM | $176.76 | Up $0.00 | $176.76 | $176.76 | 0 |
| 11:39 AM | $176.76 | Up $0.00 | $176.76 | $176.76 | 0 |
| 11:37 AM | $177.03 | Up $1.00 | $177.03 | $176.69 | 800 |
| 11:37 AM | $177.03 | Up $0.00 | $177.03 | $176.69 | 0 |
| 11:34 AM | $176.03 | Up $0.20 | $176.22 | $176.03 | 1,400 |
| 11:34 AM | $176.03 | Up $0.00 | $176.22 | $176.03 | 0 |
| 11:34 AM | $176.03 | Up $0.00 | $176.22 | $176.03 | 0 |
| 11:32 AM | $175.83 | Up $0.00 | $175.83 | $175.83 | 100 |
| 11:32 AM | $175.83 | Up $0.00 | $175.83 | $175.83 | 0 |
| 11:28 AM | $175.83 | Down $ -0.86 | $176.26 | $175.83 | 900 |
| 11:28 AM | $175.83 | Up $0.00 | $176.26 | $175.83 | 0 |
| 11:28 AM | $175.83 | Up $0.00 | $176.26 | $175.83 | 0 |
| 11:28 AM | $175.83 | Up $0.00 | $176.26 | $175.83 | 0 |
| 11:18 AM | $176.69 | Up $0.47 | $176.69 | $176.68 | 300 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:18 AM | $176.69 | Up $0.00 | $176.69 | $176.68 | 0 |
| 11:13 AM | $176.22 | Down $ -0.45 | $176.66 | $176.22 | 700 |
| 11:13 AM | $176.22 | Up $0.00 | $176.66 | $176.22 | 0 |
| 11:13 AM | $176.22 | Up $0.00 | $176.66 | $176.22 | 0 |
| 11:13 AM | $176.22 | Up $0.00 | $176.66 | $176.22 | 0 |
| 11:13 AM | $176.22 | Up $0.00 | $176.66 | $176.22 | 0 |
| 11:12 AM | $176.67 | Down $ -0.03 | $176.70 | $176.67 | 1,600 |
| 11:11 AM | $176.70 | Down $ -0.62 | $177.02 | $176.70 | 900 |
| 11:03 AM | $177.32 | Down $ -0.09 | $177.81 | $177.32 | 200 |
| 11:03 AM | $177.32 | Up $0.00 | $177.81 | $177.32 | 0 |
| 11:03 AM | $177.32 | Up $0.00 | $177.81 | $177.32 | 0 |
| 11:03 AM | $177.32 | Up $0.00 | $177.81 | $177.32 | 0 |
| 11:03 AM | $177.32 | Up $0.00 | $177.81 | $177.32 | 0 |
| 11:03 AM | $177.32 | Up $0.00 | $177.81 | $177.32 | 0 |
| 11:03 AM | $177.32 | Up $0.00 | $177.81 | $177.32 | 0 |
| 11:03 AM | $177.32 | Up $0.00 | $177.81 | $177.32 | 0 |
| 10:59 AM | $177.41 | Up $0.23 | $177.41 | $177.41 | 200 |
| 10:59 AM | $177.41 | Up $0.00 | $177.41 | $177.41 | 0 |
| 10:59 AM | $177.41 | Up $0.00 | $177.41 | $177.41 | 0 |
| 10:59 AM | $177.41 | Up $0.00 | $177.41 | $177.41 | 0 |
| 10:57 AM | $177.18 | Up $0.34 | $177.18 | $177.18 | 100 |
| 10:57 AM | $177.18 | Up $0.00 | $177.18 | $177.18 | 0 |
| 10:54 AM | $176.84 | Down $ -0.14 | $177.00 | $176.69 | 800 |
| 10:54 AM | $176.84 | Up $0.00 | $177.00 | $176.69 | 0 |
| 10:54 AM | $176.84 | Up $0.00 | $177.00 | $176.69 | 0 |
| 10:52 AM | $176.98 | Down $ -0.04 | $177.02 | $176.98 | 300 |
| 10:52 AM | $176.98 | Up $0.00 | $177.02 | $176.98 | 0 |
| 10:49 AM | $177.02 | Down $ -0.81 | $177.47 | $177.02 | 1,000 |
| 10:49 AM | $177.02 | Up $0.00 | $177.47 | $177.02 | 0 |
| 10:49 AM | $177.02 | Up $0.00 | $177.47 | $177.02 | 0 |
| 10:38 AM | $177.83 | Up $0.14 | $177.84 | $177.83 | 400 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:38 AM | $177.83 | Up $0.00 | $177.84 | $177.83 | 0 |
| 10:36 AM | $177.69 | Down $ -0.21 | $177.69 | $177.57 | 1,000 |
| 10:36 AM | $177.69 | Up $0.00 | $177.69 | $177.57 | 0 |
| 10:32 AM | $177.90 | Down $ -0.29 | $178.05 | $177.90 | 1,600 |
| 10:32 AM | $177.90 | Up $0.00 | $178.05 | $177.90 | 0 |
| 10:32 AM | $177.90 | Up $0.00 | $178.05 | $177.90 | 0 |
| 10:32 AM | $177.90 | Up $0.00 | $178.05 | $177.90 | 0 |
| 10:30 AM | $178.19 | Up $0.28 | $178.19 | $178.19 | 200 |
| 10:30 AM | $178.19 | Up $0.00 | $178.19 | $178.19 | 0 |
| 10:26 AM | $177.91 | Up $0.69 | $178.16 | $177.48 | 2,900 |
| 10:26 AM | $177.91 | Up $0.00 | $178.16 | $177.48 | 0 |
| 10:26 AM | $177.91 | Up $0.00 | $178.16 | $177.48 | 0 |
| 10:26 AM | $177.91 | Up $0.00 | $178.16 | $177.48 | 0 |
| 10:18 AM | $177.23 | Up $0.53 | $177.25 | $177.07 | 1,400 |
| 10:18 AM | $177.23 | Up $0.00 | $177.25 | $177.07 | 0 |
| 10:18 AM | $177.23 | Up $0.00 | $177.25 | $177.07 | 0 |
| 10:18 AM | $177.23 | Up $0.00 | $177.25 | $177.07 | 0 |
| 10:18 AM | $177.23 | Up $0.00 | $177.25 | $177.07 | 0 |
| 10:18 AM | $177.23 | Up $0.00 | $177.25 | $177.07 | 0 |
| 10:18 AM | $177.23 | Up $0.00 | $177.25 | $177.07 | 0 |
| 10:18 AM | $177.23 | Up $0.00 | $177.25 | $177.07 | 0 |
| 10:16 AM | $176.69 | Down $ -0.17 | $176.69 | $176.69 | 100 |
| 10:16 AM | $176.69 | Up $0.00 | $176.69 | $176.69 | 0 |
| 10:14 AM | $176.86 | Down $ -0.30 | $176.86 | $176.86 | 800 |
| 10:14 AM | $176.86 | Up $0.00 | $176.86 | $176.86 | 0 |
| 10:13 AM | $177.16 | Up $0.02 | $177.16 | $177.02 | 800 |
| 10:11 AM | $177.14 | Down $ -0.15 | $177.14 | $177.14 | 300 |
| 10:11 AM | $177.14 | Up $0.00 | $177.14 | $177.14 | 0 |
| 10:09 AM | $177.29 | Up $0.33 | $177.66 | $177.29 | 1,800 |
| 10:09 AM | $177.29 | Up $0.00 | $177.66 | $177.29 | 0 |
| 10:05 AM | $176.96 | Down $ -1.10 | $177.39 | $176.96 | 600 |
| 10:05 AM | $176.96 | Up $0.00 | $177.39 | $176.96 | 0 |
| 10:05 AM | $176.96 | Up $0.00 | $177.39 | $176.96 | 0 |
| 10:05 AM | $176.96 | Up $0.00 | $177.39 | $176.96 | 0 |
| 10:04 AM | $178.06 | Down $ -0.59 | $178.06 | $177.92 | 1,600 |
| 09:56 AM | $178.65 | Up $0.97 | $178.65 | $178.00 | 700 |
| 09:56 AM | $178.65 | Up $0.00 | $178.65 | $178.00 | 0 |
| 09:56 AM | $178.65 | Up $0.00 | $178.65 | $178.00 | 0 |
| 09:56 AM | $178.65 | Up $0.00 | $178.65 | $178.00 | 0 |
| 09:56 AM | $178.65 | Up $0.00 | $178.65 | $178.00 | 0 |
| 09:56 AM | $178.65 | Up $0.00 | $178.65 | $178.00 | 0 |
| 09:56 AM | $178.65 | Up $0.00 | $178.65 | $178.00 | 0 |
| 09:56 AM | $178.65 | Up $0.00 | $178.65 | $178.00 | 0 |
| 09:44 AM | $177.68 | Up $1.75 | $177.68 | $176.97 | 700 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:44 AM | $177.68 | Up $0.00 | $177.68 | $176.97 | 0 |
| 09:43 AM | $175.93 | Down $ -0.40 | $175.93 | $175.93 | 100 |
| 09:42 AM | $176.33 | Up $0.56 | $176.33 | $176.33 | 100 |
| 09:41 AM | $175.77 | Up $0.37 | $175.77 | $175.77 | 100 |
| 09:40 AM | $175.40 | Up $1.14 | $175.40 | $174.66 | 400 |
| 09:34 AM | $174.26 | Down $ -4.44 | $174.26 | $174.26 | 100 |
| 09:34 AM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 09:34 AM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 09:34 AM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 09:34 AM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 09:34 AM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 09:30 AM | $178.70 | Up $2.04 | $178.70 | $178.70 | 900 |
| 09:30 AM | $178.70 | Up $0.00 | $178.70 | $178.70 | 0 |
| 09:30 AM | $178.70 | Up $0.00 | $178.70 | $178.70 | 0 |
| 09:30 AM | $178.70 | Up $0.00 | $178.70 | $178.70 | 0 |
| Previous close | $176.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2026 | $176.22 | $176.96 | $177.50 | $175.67 | 57,400 |
| 24/09/2026 | $176.66 | $173.72 | $177.93 | $173.72 | 49,100 |
| 23/09/2026 | $175.19 | $175.33 | $176.18 | $175.02 | 53,700 |
| 22/09/2026 | $175.78 | $173.06 | $176.60 | $172.50 | 52,200 |
| 21/09/2026 | $173.90 | $172.59 | $174.06 | $172.11 | 65,300 |
| 18/09/2026 | $176.73 | $177.52 | $177.81 | $175.04 | 300,100 |
| 17/09/2026 | $179.79 | $178.84 | $180.16 | $178.62 | 88,300 |
| 16/09/2026 | $178.14 | $177.40 | $179.25 | $176.29 | 75,400 |
| 15/09/2026 | $176.71 | $179.06 | $180.00 | $175.85 | 115,000 |
| 14/09/2026 | $176.72 | $175.74 | $177.56 | $175.33 | 199,800 |
| 11/09/2026 | $171.66 | $169.84 | $172.31 | $169.79 | 46,000 |
| 10/09/2026 | $165.00 | $165.86 | $165.98 | $163.24 | 149,700 |
| 09/09/2026 | $164.71 | $164.19 | $166.12 | $162.60 | 110,400 |
| 08/09/2026 | $165.80 | $165.93 | $168.70 | $165.46 | 76,700 |
| 04/09/2026 | $177.17 | $174.79 | $177.60 | $174.79 | 101,200 |
| 03/09/2026 | $177.14 | $176.04 | $177.36 | $175.14 | 57,800 |
| 02/09/2026 | $173.15 | $170.30 | $173.59 | $169.20 | 107,400 |
| 01/09/2026 | $174.00 | $176.13 | $176.13 | $173.56 | 93,900 |
| 31/08/2026 | $177.09 | $178.42 | $179.87 | $176.62 | 310,500 |
| 28/08/2026 | $178.68 | $179.44 | $180.20 | $178.14 | 119,200 |
| 27/08/2026 | $177.34 | $177.97 | $178.85 | $176.98 | 97,100 |
| 26/08/2026 | $171.89 | $171.69 | $172.75 | $171.42 | 143,700 |
| 25/08/2026 | $175.51 | $176.87 | $177.00 | $175.16 | 72,900 |
| 24/08/2026 | $180.19 | $178.33 | $180.41 | $177.35 | 85,400 |
| 21/08/2026 | $179.75 | $179.45 | $181.00 | $177.86 | 92,500 |
| 20/08/2026 | $177.54 | $175.11 | $178.00 | $174.95 | 65,200 |
| 19/08/2026 | $177.15 | $176.78 | $178.48 | $175.28 | 53,300 |
| 18/08/2026 | $172.34 | $172.22 | $173.61 | $171.64 | 52,700 |
| 17/08/2026 | $170.70 | $168.31 | $171.07 | $168.05 | 49,200 |
| 14/08/2026 | $173.22 | $171.61 | $173.92 | $170.97 | 32,200 |
Graphs are not available, please refer to the detailed table