Find a quote
KINAXIS INC
169.84 Up 1.18 (0.69 %)
Delayed : 2025/11/01 10:30:00
- Previous close $168.66
- Opening $168.81
- Today High $170.79
- Today Low $167.62
- Price Bid $168.05
- Price Ask $168.05
- 52 Weeks High $212.45
- 52 Weeks Low $149.96
- Size Bid 2
- Size Ask 3
- Volume 75,002
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $169.84 | Up $0.01 | $169.84 | $169.84 | 15,900 |
| 03:59 PM | $169.83 | Up $0.06 | $169.83 | $169.65 | 2,600 |
| 03:58 PM | $169.77 | Down $ -0.22 | $169.95 | $169.77 | 1,300 |
| 03:57 PM | $169.99 | Up $0.00 | $170.01 | $169.99 | 1,300 |
| 03:56 PM | $169.99 | Down $ -0.66 | $170.63 | $169.99 | 5,100 |
| 03:55 PM | $170.65 | Down $ -0.01 | $170.65 | $170.57 | 400 |
| 03:54 PM | $170.66 | Up $0.00 | $170.66 | $170.66 | 200 |
| 03:53 PM | $170.66 | Up $0.00 | $170.67 | $170.66 | 400 |
| 03:52 PM | $170.66 | Up $0.00 | $170.66 | $170.66 | 200 |
| 03:51 PM | $170.66 | Down $ -0.13 | $170.66 | $170.66 | 200 |
| 03:50 PM | $170.79 | Up $0.51 | $170.79 | $170.38 | 500 |
| 03:49 PM | $170.28 | Up $0.01 | $170.28 | $170.27 | 200 |
| 03:47 PM | $170.27 | Up $0.23 | $170.27 | $170.22 | 300 |
| 03:47 PM | $170.27 | Up $0.00 | $170.27 | $170.22 | 0 |
| 03:46 PM | $170.04 | Down $ -0.14 | $170.37 | $170.04 | 300 |
| 03:45 PM | $170.18 | Up $0.02 | $170.18 | $170.18 | 100 |
| 03:42 PM | $170.16 | Down $ -0.04 | $170.16 | $170.12 | 400 |
| 03:42 PM | $170.16 | Up $0.00 | $170.16 | $170.12 | 0 |
| 03:42 PM | $170.16 | Up $0.00 | $170.16 | $170.12 | 0 |
| 03:41 PM | $170.20 | Up $0.13 | $170.20 | $170.20 | 100 |
| 03:40 PM | $170.07 | Up $0.11 | $170.07 | $169.95 | 1,200 |
| 03:38 PM | $169.96 | Up $0.08 | $169.96 | $169.82 | 600 |
| 03:38 PM | $169.96 | Up $0.00 | $169.96 | $169.82 | 0 |
| 03:35 PM | $169.88 | Up $0.17 | $169.88 | $169.88 | 100 |
| 03:35 PM | $169.88 | Up $0.00 | $169.88 | $169.88 | 0 |
| 03:35 PM | $169.88 | Up $0.00 | $169.88 | $169.88 | 0 |
| 03:34 PM | $169.71 | Down $ -0.11 | $169.71 | $169.71 | 100 |
| 03:33 PM | $169.82 | Up $0.12 | $169.82 | $169.61 | 1,000 |
| 03:29 PM | $169.70 | Down $ -0.05 | $169.70 | $169.70 | 100 |
| 03:29 PM | $169.70 | Up $0.00 | $169.70 | $169.70 | 0 |
| 03:29 PM | $169.70 | Up $0.00 | $169.70 | $169.70 | 0 |
| 03:29 PM | $169.70 | Up $0.00 | $169.70 | $169.70 | 0 |
| 03:24 PM | $169.75 | Up $0.25 | $169.75 | $169.74 | 200 |
| 03:24 PM | $169.75 | Up $0.00 | $169.75 | $169.74 | 0 |
| 03:24 PM | $169.75 | Up $0.00 | $169.75 | $169.74 | 0 |
| 03:24 PM | $169.75 | Up $0.00 | $169.75 | $169.74 | 0 |
| 03:24 PM | $169.75 | Up $0.00 | $169.75 | $169.74 | 0 |
| 03:21 PM | $169.50 | Up $0.00 | $169.50 | $169.50 | 100 |
| 03:21 PM | $169.50 | Up $0.00 | $169.50 | $169.50 | 0 |
| 03:21 PM | $169.50 | Up $0.00 | $169.50 | $169.50 | 0 |
| 03:19 PM | $169.50 | Up $0.11 | $169.50 | $169.50 | 100 |
| 03:19 PM | $169.50 | Up $0.00 | $169.50 | $169.50 | 0 |
| 03:18 PM | $169.39 | Up $0.00 | $169.39 | $169.35 | 500 |
| 03:14 PM | $169.39 | Up $0.08 | $169.39 | $169.22 | 800 |
| 03:14 PM | $169.39 | Up $0.00 | $169.39 | $169.22 | 0 |
| 03:14 PM | $169.39 | Up $0.00 | $169.39 | $169.22 | 0 |
| 03:14 PM | $169.39 | Up $0.00 | $169.39 | $169.22 | 0 |
| 03:13 PM | $169.31 | Down $ -0.11 | $169.47 | $169.31 | 1,400 |
| 03:12 PM | $169.42 | Up $0.02 | $169.42 | $169.42 | 300 |
| 03:10 PM | $169.40 | Up $0.02 | $169.40 | $169.39 | 200 |
| 03:10 PM | $169.40 | Up $0.00 | $169.40 | $169.39 | 0 |
| 03:09 PM | $169.38 | Up $0.12 | $169.38 | $169.38 | 100 |
| 03:05 PM | $169.26 | Up $0.01 | $169.26 | $169.25 | 200 |
| 03:05 PM | $169.26 | Up $0.00 | $169.26 | $169.25 | 0 |
| 03:05 PM | $169.26 | Up $0.00 | $169.26 | $169.25 | 0 |
| 03:05 PM | $169.26 | Up $0.00 | $169.26 | $169.25 | 0 |
| 03:04 PM | $169.25 | Up $0.27 | $169.25 | $169.25 | 100 |
| 03:03 PM | $168.98 | Up $0.10 | $168.98 | $168.90 | 500 |
| 03:01 PM | $168.88 | Up $0.07 | $168.88 | $168.88 | 200 |
| 03:01 PM | $168.88 | Up $0.00 | $168.88 | $168.88 | 0 |
| 02:58 PM | $168.81 | Down $ -0.04 | $168.81 | $168.81 | 100 |
| 02:58 PM | $168.81 | Up $0.00 | $168.81 | $168.81 | 0 |
| 02:58 PM | $168.81 | Up $0.00 | $168.81 | $168.81 | 0 |
| 02:56 PM | $168.85 | Up $0.09 | $168.85 | $168.84 | 200 |
| 02:56 PM | $168.85 | Up $0.00 | $168.85 | $168.84 | 0 |
| 02:55 PM | $168.76 | Up $0.12 | $168.76 | $168.51 | 2,000 |
| 02:50 PM | $168.64 | Down $ -0.03 | $168.64 | $168.64 | 100 |
| 02:50 PM | $168.64 | Up $0.00 | $168.64 | $168.64 | 0 |
| 02:50 PM | $168.64 | Up $0.00 | $168.64 | $168.64 | 0 |
| 02:50 PM | $168.64 | Up $0.00 | $168.64 | $168.64 | 0 |
| 02:50 PM | $168.64 | Up $0.00 | $168.64 | $168.64 | 0 |
| 02:46 PM | $168.67 | Down $ -0.06 | $168.67 | $168.67 | 100 |
| 02:46 PM | $168.67 | Up $0.00 | $168.67 | $168.67 | 0 |
| 02:46 PM | $168.67 | Up $0.00 | $168.67 | $168.67 | 0 |
| 02:46 PM | $168.67 | Up $0.00 | $168.67 | $168.67 | 0 |
| 02:42 PM | $168.72 | Up $0.23 | $168.72 | $168.72 | 100 |
| 02:42 PM | $168.72 | Up $0.00 | $168.72 | $168.72 | 0 |
| 02:42 PM | $168.72 | Up $0.00 | $168.72 | $168.72 | 0 |
| 02:42 PM | $168.72 | Up $0.00 | $168.72 | $168.72 | 0 |
| 02:40 PM | $168.49 | Down $ -0.23 | $168.49 | $168.49 | 100 |
| 02:40 PM | $168.49 | Up $0.00 | $168.49 | $168.49 | 0 |
| 02:38 PM | $168.72 | Up $0.48 | $168.72 | $168.72 | 100 |
| 02:38 PM | $168.72 | Up $0.00 | $168.72 | $168.72 | 0 |
| 02:28 PM | $168.24 | Up $0.19 | $168.24 | $168.16 | 500 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:28 PM | $168.24 | Up $0.00 | $168.24 | $168.16 | 0 |
| 02:27 PM | $168.05 | Down $ -0.19 | $168.05 | $168.05 | 100 |
| 02:26 PM | $168.24 | Up $0.20 | $168.24 | $168.05 | 2,600 |
| 02:24 PM | $168.04 | Down $ -0.31 | $168.18 | $168.04 | 500 |
| 02:24 PM | $168.04 | Up $0.00 | $168.18 | $168.04 | 0 |
| 02:23 PM | $168.35 | Up $0.00 | $168.35 | $168.35 | 500 |
| 02:22 PM | $168.35 | Down $ -0.10 | $168.52 | $168.35 | 300 |
| 02:21 PM | $168.45 | Down $ -0.20 | $168.45 | $168.44 | 1,300 |
| 02:18 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 200 |
| 02:18 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 0 |
| 02:18 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 0 |
| 02:15 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 100 |
| 02:15 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 0 |
| 02:15 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 0 |
| 02:11 PM | $168.65 | Up $0.08 | $168.65 | $168.65 | 100 |
| 02:11 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 0 |
| 02:11 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 0 |
| 02:11 PM | $168.65 | Up $0.00 | $168.65 | $168.65 | 0 |
| 02:07 PM | $168.57 | Up $0.22 | $168.57 | $168.49 | 400 |
| 02:07 PM | $168.57 | Up $0.00 | $168.57 | $168.49 | 0 |
| 02:07 PM | $168.57 | Up $0.00 | $168.57 | $168.49 | 0 |
| 02:07 PM | $168.57 | Up $0.00 | $168.57 | $168.49 | 0 |
| 01:55 PM | $168.35 | Down $ -0.02 | $168.36 | $168.35 | 400 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:55 PM | $168.35 | Up $0.00 | $168.36 | $168.35 | 0 |
| 01:51 PM | $168.37 | Down $ -0.01 | $168.40 | $168.37 | 600 |
| 01:51 PM | $168.37 | Up $0.00 | $168.40 | $168.37 | 0 |
| 01:51 PM | $168.37 | Up $0.00 | $168.40 | $168.37 | 0 |
| 01:51 PM | $168.37 | Up $0.00 | $168.40 | $168.37 | 0 |
| 01:50 PM | $168.38 | Up $0.33 | $168.38 | $168.38 | 100 |
| 01:49 PM | $168.05 | Down $ -0.28 | $168.33 | $168.05 | 900 |
| 01:46 PM | $168.33 | Down $ -0.06 | $168.33 | $168.33 | 100 |
| 01:46 PM | $168.33 | Up $0.00 | $168.33 | $168.33 | 0 |
| 01:46 PM | $168.33 | Up $0.00 | $168.33 | $168.33 | 0 |
| 01:43 PM | $168.39 | Up $0.33 | $168.39 | $168.39 | 100 |
| 01:43 PM | $168.39 | Up $0.00 | $168.39 | $168.39 | 0 |
| 01:43 PM | $168.39 | Up $0.00 | $168.39 | $168.39 | 0 |
| 01:37 PM | $168.06 | Up $0.01 | $168.06 | $168.06 | 100 |
| 01:37 PM | $168.06 | Up $0.00 | $168.06 | $168.06 | 0 |
| 01:37 PM | $168.06 | Up $0.00 | $168.06 | $168.06 | 0 |
| 01:37 PM | $168.06 | Up $0.00 | $168.06 | $168.06 | 0 |
| 01:37 PM | $168.06 | Up $0.00 | $168.06 | $168.06 | 0 |
| 01:37 PM | $168.06 | Up $0.00 | $168.06 | $168.06 | 0 |
| 01:33 PM | $168.05 | Down $ -0.33 | $168.05 | $168.05 | 200 |
| 01:33 PM | $168.05 | Up $0.00 | $168.05 | $168.05 | 0 |
| 01:33 PM | $168.05 | Up $0.00 | $168.05 | $168.05 | 0 |
| 01:33 PM | $168.05 | Up $0.00 | $168.05 | $168.05 | 0 |
| 01:32 PM | $168.38 | Up $0.11 | $168.38 | $168.35 | 300 |
| 01:30 PM | $168.27 | Up $0.18 | $168.27 | $168.20 | 400 |
| 01:30 PM | $168.27 | Up $0.00 | $168.27 | $168.20 | 0 |
| 01:24 PM | $168.09 | Up $0.13 | $168.09 | $168.02 | 400 |
| 01:24 PM | $168.09 | Up $0.00 | $168.09 | $168.02 | 0 |
| 01:24 PM | $168.09 | Up $0.00 | $168.09 | $168.02 | 0 |
| 01:24 PM | $168.09 | Up $0.00 | $168.09 | $168.02 | 0 |
| 01:24 PM | $168.09 | Up $0.00 | $168.09 | $168.02 | 0 |
| 01:24 PM | $168.09 | Up $0.00 | $168.09 | $168.02 | 0 |
| 01:22 PM | $167.96 | Down $ -0.16 | $167.97 | $167.96 | 800 |
| 01:22 PM | $167.96 | Up $0.00 | $167.97 | $167.96 | 0 |
| 01:20 PM | $168.13 | Down $ -0.32 | $168.13 | $168.13 | 100 |
| 01:20 PM | $168.13 | Up $0.00 | $168.13 | $168.13 | 0 |
| 01:12 PM | $168.45 | Up $0.22 | $168.45 | $168.45 | 100 |
| 01:12 PM | $168.45 | Up $0.00 | $168.45 | $168.45 | 0 |
| 01:12 PM | $168.45 | Up $0.00 | $168.45 | $168.45 | 0 |
| 01:12 PM | $168.45 | Up $0.00 | $168.45 | $168.45 | 0 |
| 01:12 PM | $168.45 | Up $0.00 | $168.45 | $168.45 | 0 |
| 01:12 PM | $168.45 | Up $0.00 | $168.45 | $168.45 | 0 |
| 01:12 PM | $168.45 | Up $0.00 | $168.45 | $168.45 | 0 |
| 01:12 PM | $168.45 | Up $0.00 | $168.45 | $168.45 | 0 |
| 01:04 PM | $168.23 | Up $0.21 | $168.23 | $168.23 | 100 |
| 01:04 PM | $168.23 | Up $0.00 | $168.23 | $168.23 | 0 |
| 01:04 PM | $168.23 | Up $0.00 | $168.23 | $168.23 | 0 |
| 01:04 PM | $168.23 | Up $0.00 | $168.23 | $168.23 | 0 |
| 01:04 PM | $168.23 | Up $0.00 | $168.23 | $168.23 | 0 |
| 01:04 PM | $168.23 | Up $0.00 | $168.23 | $168.23 | 0 |
| 01:04 PM | $168.23 | Up $0.00 | $168.23 | $168.23 | 0 |
| 01:04 PM | $168.23 | Up $0.00 | $168.23 | $168.23 | 0 |
| 01:00 PM | $168.02 | Down $ -0.13 | $168.02 | $168.01 | 700 |
| 01:00 PM | $168.02 | Up $0.00 | $168.02 | $168.01 | 0 |
| 01:00 PM | $168.02 | Up $0.00 | $168.02 | $168.01 | 0 |
| 01:00 PM | $168.02 | Up $0.00 | $168.02 | $168.01 | 0 |
| 12:54 PM | $168.15 | Up $0.19 | $168.15 | $168.14 | 500 |
| 12:54 PM | $168.15 | Up $0.00 | $168.15 | $168.14 | 0 |
| 12:54 PM | $168.15 | Up $0.00 | $168.15 | $168.14 | 0 |
| 12:54 PM | $168.15 | Up $0.00 | $168.15 | $168.14 | 0 |
| 12:54 PM | $168.15 | Up $0.00 | $168.15 | $168.14 | 0 |
| 12:54 PM | $168.15 | Up $0.00 | $168.15 | $168.14 | 0 |
| 12:51 PM | $167.96 | Up $0.00 | $167.96 | $167.96 | 100 |
| 12:51 PM | $167.96 | Up $0.00 | $167.96 | $167.96 | 0 |
| 12:51 PM | $167.96 | Up $0.00 | $167.96 | $167.96 | 0 |
| 12:50 PM | $167.96 | Down $ -0.64 | $168.48 | $167.96 | 1,100 |
| 12:43 PM | $168.60 | Up $0.01 | $168.60 | $168.59 | 1,100 |
| 12:43 PM | $168.60 | Up $0.00 | $168.60 | $168.59 | 0 |
| 12:43 PM | $168.60 | Up $0.00 | $168.60 | $168.59 | 0 |
| 12:43 PM | $168.60 | Up $0.00 | $168.60 | $168.59 | 0 |
| 12:43 PM | $168.60 | Up $0.00 | $168.60 | $168.59 | 0 |
| 12:43 PM | $168.60 | Up $0.00 | $168.60 | $168.59 | 0 |
| 12:43 PM | $168.60 | Up $0.00 | $168.60 | $168.59 | 0 |
| 12:36 PM | $168.59 | Up $0.22 | $168.59 | $168.59 | 100 |
| 12:36 PM | $168.59 | Up $0.00 | $168.59 | $168.59 | 0 |
| 12:36 PM | $168.59 | Up $0.00 | $168.59 | $168.59 | 0 |
| 12:36 PM | $168.59 | Up $0.00 | $168.59 | $168.59 | 0 |
| 12:36 PM | $168.59 | Up $0.00 | $168.59 | $168.59 | 0 |
| 12:36 PM | $168.59 | Up $0.00 | $168.59 | $168.59 | 0 |
| 12:36 PM | $168.59 | Up $0.00 | $168.59 | $168.59 | 0 |
| 12:29 PM | $168.37 | Up $0.04 | $168.37 | $168.37 | 100 |
| 12:29 PM | $168.37 | Up $0.00 | $168.37 | $168.37 | 0 |
| 12:29 PM | $168.37 | Up $0.00 | $168.37 | $168.37 | 0 |
| 12:29 PM | $168.37 | Up $0.00 | $168.37 | $168.37 | 0 |
| 12:29 PM | $168.37 | Up $0.00 | $168.37 | $168.37 | 0 |
| 12:29 PM | $168.37 | Up $0.00 | $168.37 | $168.37 | 0 |
| 12:29 PM | $168.37 | Up $0.00 | $168.37 | $168.37 | 0 |
| 12:26 PM | $168.33 | Up $0.07 | $168.33 | $168.32 | 200 |
| 12:26 PM | $168.33 | Up $0.00 | $168.33 | $168.32 | 0 |
| 12:26 PM | $168.33 | Up $0.00 | $168.33 | $168.32 | 0 |
| 12:22 PM | $168.26 | Down $ -0.05 | $168.26 | $168.26 | 100 |
| 12:22 PM | $168.26 | Up $0.00 | $168.26 | $168.26 | 0 |
| 12:22 PM | $168.26 | Up $0.00 | $168.26 | $168.26 | 0 |
| 12:22 PM | $168.26 | Up $0.00 | $168.26 | $168.26 | 0 |
| 12:21 PM | $168.31 | Up $0.00 | $168.31 | $168.31 | 100 |
| 12:18 PM | $168.31 | Up $0.15 | $168.31 | $168.31 | 100 |
| 12:18 PM | $168.31 | Up $0.00 | $168.31 | $168.31 | 0 |
| 12:18 PM | $168.31 | Up $0.00 | $168.31 | $168.31 | 0 |
| 12:16 PM | $168.17 | Down $0.00 | $168.30 | $168.17 | 700 |
| 12:16 PM | $168.17 | Up $0.00 | $168.30 | $168.17 | 0 |
| 12:10 PM | $168.17 | Up $0.11 | $168.17 | $168.14 | 500 |
| 12:10 PM | $168.17 | Up $0.00 | $168.17 | $168.14 | 0 |
| 12:10 PM | $168.17 | Up $0.00 | $168.17 | $168.14 | 0 |
| 12:10 PM | $168.17 | Up $0.00 | $168.17 | $168.14 | 0 |
| 12:10 PM | $168.17 | Up $0.00 | $168.17 | $168.14 | 0 |
| 12:10 PM | $168.17 | Up $0.00 | $168.17 | $168.14 | 0 |
| 12:09 PM | $168.06 | Down $ -0.03 | $168.06 | $167.95 | 300 |
| 12:07 PM | $168.09 | Up $0.16 | $168.09 | $168.09 | 100 |
| 12:07 PM | $168.09 | Up $0.00 | $168.09 | $168.09 | 0 |
| 12:00 PM | $167.93 | Down $ -0.23 | $167.94 | $167.93 | 400 |
| 12:00 PM | $167.93 | Up $0.00 | $167.94 | $167.93 | 0 |
| 12:00 PM | $167.93 | Up $0.00 | $167.94 | $167.93 | 0 |
| 12:00 PM | $167.93 | Up $0.00 | $167.94 | $167.93 | 0 |
| 12:00 PM | $167.93 | Up $0.00 | $167.94 | $167.93 | 0 |
| 12:00 PM | $167.93 | Up $0.00 | $167.94 | $167.93 | 0 |
| 12:00 PM | $167.93 | Up $0.00 | $167.94 | $167.93 | 0 |
| 11:56 AM | $168.16 | Up $0.23 | $168.16 | $168.16 | 100 |
| 11:56 AM | $168.16 | Up $0.00 | $168.16 | $168.16 | 0 |
| 11:56 AM | $168.16 | Up $0.00 | $168.16 | $168.16 | 0 |
| 11:56 AM | $168.16 | Up $0.00 | $168.16 | $168.16 | 0 |
| 11:54 AM | $167.93 | Down $ -0.06 | $167.93 | $167.93 | 300 |
| 11:54 AM | $167.93 | Up $0.00 | $167.93 | $167.93 | 0 |
| 11:49 AM | $167.99 | Up $0.06 | $167.99 | $167.99 | 100 |
| 11:49 AM | $167.99 | Up $0.00 | $167.99 | $167.99 | 0 |
| 11:49 AM | $167.99 | Up $0.00 | $167.99 | $167.99 | 0 |
| 11:49 AM | $167.99 | Up $0.00 | $167.99 | $167.99 | 0 |
| 11:49 AM | $167.99 | Up $0.00 | $167.99 | $167.99 | 0 |
| 11:45 AM | $167.93 | Up $0.09 | $168.19 | $167.93 | 300 |
| 11:45 AM | $167.93 | Up $0.00 | $168.19 | $167.93 | 0 |
| 11:45 AM | $167.93 | Up $0.00 | $168.19 | $167.93 | 0 |
| 11:45 AM | $167.93 | Up $0.00 | $168.19 | $167.93 | 0 |
| 11:44 AM | $167.84 | Up $0.22 | $167.84 | $167.84 | 100 |
| 11:43 AM | $167.62 | Down $ -0.07 | $167.62 | $167.62 | 200 |
| 11:39 AM | $167.69 | Down $ -0.06 | $167.69 | $167.69 | 200 |
| 11:39 AM | $167.69 | Up $0.00 | $167.69 | $167.69 | 0 |
| 11:39 AM | $167.69 | Up $0.00 | $167.69 | $167.69 | 0 |
| 11:39 AM | $167.69 | Up $0.00 | $167.69 | $167.69 | 0 |
| 11:35 AM | $167.75 | Down $ -0.10 | $167.75 | $167.75 | 100 |
| 11:35 AM | $167.75 | Up $0.00 | $167.75 | $167.75 | 0 |
| 11:35 AM | $167.75 | Up $0.00 | $167.75 | $167.75 | 0 |
| 11:35 AM | $167.75 | Up $0.00 | $167.75 | $167.75 | 0 |
| 11:34 AM | $167.85 | Down $ -0.01 | $167.85 | $167.85 | 200 |
| 11:32 AM | $167.86 | Up $0.00 | $167.86 | $167.86 | 100 |
| 11:32 AM | $167.86 | Up $0.00 | $167.86 | $167.86 | 0 |
| 11:31 AM | $167.86 | Down $ -0.12 | $167.92 | $167.86 | 400 |
| 11:29 AM | $167.98 | Down $ -0.05 | $167.98 | $167.92 | 500 |
| 11:29 AM | $167.98 | Up $0.00 | $167.98 | $167.92 | 0 |
| 11:26 AM | $168.03 | Down $ -0.52 | $168.35 | $168.03 | 1,200 |
| 11:26 AM | $168.03 | Up $0.00 | $168.35 | $168.03 | 0 |
| 11:26 AM | $168.03 | Up $0.00 | $168.35 | $168.03 | 0 |
| 11:19 AM | $168.55 | Up $0.12 | $168.55 | $168.55 | 200 |
| 11:19 AM | $168.55 | Up $0.00 | $168.55 | $168.55 | 0 |
| 11:19 AM | $168.55 | Up $0.00 | $168.55 | $168.55 | 0 |
| 11:19 AM | $168.55 | Up $0.00 | $168.55 | $168.55 | 0 |
| 11:19 AM | $168.55 | Up $0.00 | $168.55 | $168.55 | 0 |
| 11:19 AM | $168.55 | Up $0.00 | $168.55 | $168.55 | 0 |
| 11:19 AM | $168.55 | Up $0.00 | $168.55 | $168.55 | 0 |
| 11:16 AM | $168.43 | Up $0.32 | $168.43 | $168.43 | 100 |
| 11:16 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:16 AM | $168.43 | Up $0.00 | $168.43 | $168.43 | 0 |
| 11:15 AM | $168.11 | Up $0.09 | $168.12 | $168.11 | 200 |
| 11:10 AM | $168.03 | Up $0.19 | $168.03 | $168.03 | 100 |
| 11:10 AM | $168.03 | Up $0.00 | $168.03 | $168.03 | 0 |
| 11:10 AM | $168.03 | Up $0.00 | $168.03 | $168.03 | 0 |
| 11:10 AM | $168.03 | Up $0.00 | $168.03 | $168.03 | 0 |
| 11:10 AM | $168.03 | Up $0.00 | $168.03 | $168.03 | 0 |
| 11:07 AM | $167.84 | Down $ -0.21 | $167.84 | $167.84 | 100 |
| 11:07 AM | $167.84 | Up $0.00 | $167.84 | $167.84 | 0 |
| 11:07 AM | $167.84 | Up $0.00 | $167.84 | $167.84 | 0 |
| 11:05 AM | $168.05 | Down $ -0.28 | $168.05 | $168.01 | 900 |
| 11:05 AM | $168.05 | Up $0.00 | $168.05 | $168.01 | 0 |
| 11:02 AM | $168.33 | Up $0.10 | $168.33 | $168.20 | 1,100 |
| 11:02 AM | $168.33 | Up $0.00 | $168.33 | $168.20 | 0 |
| 11:02 AM | $168.33 | Up $0.00 | $168.33 | $168.20 | 0 |
| 11:01 AM | $168.23 | Down $ -0.03 | $168.24 | $168.23 | 300 |
| 11:00 AM | $168.26 | Up $0.00 | $168.26 | $168.26 | 100 |
| 10:55 AM | $168.26 | Up $0.00 | $168.26 | $168.26 | 200 |
| 10:55 AM | $168.26 | Up $0.00 | $168.26 | $168.26 | 0 |
| 10:55 AM | $168.26 | Up $0.00 | $168.26 | $168.26 | 0 |
| 10:55 AM | $168.26 | Up $0.00 | $168.26 | $168.26 | 0 |
| 10:55 AM | $168.26 | Up $0.00 | $168.26 | $168.26 | 0 |
| 10:53 AM | $168.26 | Down $ -0.24 | $168.36 | $168.26 | 500 |
| 10:53 AM | $168.26 | Up $0.00 | $168.36 | $168.26 | 0 |
| 10:49 AM | $168.50 | Down $ -0.12 | $168.50 | $168.26 | 800 |
| 10:49 AM | $168.50 | Up $0.00 | $168.50 | $168.26 | 0 |
| 10:49 AM | $168.50 | Up $0.00 | $168.50 | $168.26 | 0 |
| 10:49 AM | $168.50 | Up $0.00 | $168.50 | $168.26 | 0 |
| 10:46 AM | $168.62 | Up $0.03 | $168.62 | $168.62 | 200 |
| 10:46 AM | $168.62 | Up $0.00 | $168.62 | $168.62 | 0 |
| 10:46 AM | $168.62 | Up $0.00 | $168.62 | $168.62 | 0 |
| 10:38 AM | $168.59 | Up $0.20 | $168.60 | $168.59 | 200 |
| 10:38 AM | $168.59 | Up $0.00 | $168.60 | $168.59 | 0 |
| 10:38 AM | $168.59 | Up $0.00 | $168.60 | $168.59 | 0 |
| 10:38 AM | $168.59 | Up $0.00 | $168.60 | $168.59 | 0 |
| 10:38 AM | $168.59 | Up $0.00 | $168.60 | $168.59 | 0 |
| 10:38 AM | $168.59 | Up $0.00 | $168.60 | $168.59 | 0 |
| 10:38 AM | $168.59 | Up $0.00 | $168.60 | $168.59 | 0 |
| 10:38 AM | $168.59 | Up $0.00 | $168.60 | $168.59 | 0 |
| 10:37 AM | $168.39 | Down $ -0.03 | $168.39 | $168.39 | 400 |
| 10:34 AM | $168.42 | Up $0.14 | $168.42 | $168.42 | 100 |
| 10:34 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 10:34 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 10:24 AM | $168.28 | Down $ -0.16 | $168.28 | $168.28 | 300 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:22 AM | $168.44 | Down $ -0.34 | $168.44 | $168.38 | 200 |
| 10:22 AM | $168.44 | Up $0.00 | $168.44 | $168.38 | 0 |
| 10:06 AM | $168.78 | Down $ -0.41 | $168.78 | $168.78 | 400 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:00 AM | $169.19 | Up $0.33 | $169.19 | $169.19 | 100 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 09:47 AM | $168.86 | Up $0.20 | $168.86 | $168.85 | 200 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:42 AM | $168.66 | Down $ -0.30 | $168.67 | $168.66 | 400 |
| 09:42 AM | $168.66 | Up $0.00 | $168.67 | $168.66 | 0 |
| 09:42 AM | $168.66 | Up $0.00 | $168.67 | $168.66 | 0 |
| 09:42 AM | $168.66 | Up $0.00 | $168.67 | $168.66 | 0 |
| 09:42 AM | $168.66 | Up $0.00 | $168.67 | $168.66 | 0 |
| 09:40 AM | $168.96 | Up $1.14 | $168.96 | $168.29 | 600 |
| 09:40 AM | $168.96 | Up $0.00 | $168.96 | $168.29 | 0 |
| 09:30 AM | $167.82 | Down $ -0.84 | $168.81 | $167.82 | 700 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| Previous close | $168.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/10/2025 | $169.84 | $168.01 | $170.79 | $167.96 | 53,600 |
| 30/10/2025 | $168.66 | $170.50 | $170.57 | $168.34 | 21,400 |
| 29/10/2025 | $170.17 | $172.36 | $172.36 | $169.30 | 43,600 |
| 28/10/2025 | $178.35 | $180.15 | $180.45 | $177.94 | 36,300 |
| 27/10/2025 | $178.46 | $180.17 | $180.29 | $178.40 | 18,300 |
| 24/10/2025 | $178.27 | $179.62 | $179.62 | $177.54 | 22,400 |
| 23/10/2025 | $176.14 | $177.86 | $178.05 | $175.97 | 33,200 |
| 22/10/2025 | $178.56 | $178.82 | $178.99 | $178.05 | 52,500 |
| 21/10/2025 | $180.07 | $179.65 | $180.42 | $179.02 | 41,600 |
| 20/10/2025 | $178.31 | $180.97 | $181.15 | $178.07 | 56,400 |
| 17/10/2025 | $180.42 | $181.00 | $181.29 | $180.22 | 30,400 |
| 16/10/2025 | $182.11 | $183.27 | $183.27 | $181.40 | 65,200 |
| 15/10/2025 | $180.51 | $180.29 | $180.54 | $179.38 | 37,900 |
| 14/10/2025 | $181.36 | $181.36 | $182.46 | $181.03 | 30,800 |
| 10/10/2025 | $182.12 | $183.47 | $183.70 | $181.86 | 10,500 |
| 09/10/2025 | $185.61 | $183.90 | $185.71 | $183.71 | 13,800 |
| 08/10/2025 | $186.06 | $185.46 | $186.47 | $185.46 | 23,200 |
| 07/10/2025 | $184.85 | $184.56 | $185.33 | $183.78 | 23,500 |
| 06/10/2025 | $185.65 | $184.25 | $185.80 | $184.15 | 33,300 |
| 03/10/2025 | $183.50 | $184.62 | $184.62 | $182.46 | 30,100 |
| 02/10/2025 | $181.59 | $180.31 | $181.82 | $180.30 | 32,200 |
| 01/10/2025 | $179.00 | $179.51 | $179.68 | $178.05 | 27,700 |
| 30/09/2025 | $179.65 | $180.65 | $181.07 | $179.46 | 33,000 |
| 29/09/2025 | $177.80 | $176.84 | $178.21 | $176.84 | 48,700 |
| 26/09/2025 | $175.17 | $176.19 | $176.33 | $174.66 | 45,900 |
| 25/09/2025 | $178.63 | $177.77 | $179.05 | $177.64 | 44,900 |
| 24/09/2025 | $179.26 | $179.71 | $179.82 | $178.84 | 22,600 |
| 23/09/2025 | $180.55 | $180.02 | $180.68 | $179.32 | 31,700 |
| 22/09/2025 | $181.67 | $182.34 | $182.38 | $181.30 | 41,800 |
| 19/09/2025 | $183.29 | $182.52 | $183.37 | $182.22 | 90,400 |
Graphs are not available, please refer to the detailed table