Find a quote
KINAXIS INC
204.61 Up 6.90 (3.37 %)
Delayed : 2026/11/05 17:40:00
- Previous close $197.71
- Opening $200.90
- Today High $205.00
- Today Low $197.25
- Price Bid $202.40
- Price Ask $202.40
- 52 Weeks High $205.00
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 215,329
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $204.61 | Down $ -0.08 | $204.61 | $204.61 | 18,400 |
| 03:59 PM | $204.69 | Up $0.27 | $204.69 | $204.30 | 3,900 |
| 03:58 PM | $204.42 | Down $ -0.02 | $204.44 | $204.32 | 2,300 |
| 03:57 PM | $204.44 | Down $ -0.12 | $204.56 | $204.41 | 1,900 |
| 03:56 PM | $204.56 | Down $ -0.22 | $204.74 | $204.43 | 2,400 |
| 03:55 PM | $204.78 | Down $ -0.04 | $204.83 | $204.71 | 4,900 |
| 03:54 PM | $204.82 | Down $ -0.18 | $205.00 | $204.82 | 1,300 |
| 03:53 PM | $205.00 | Up $0.00 | $205.00 | $204.89 | 2,500 |
| 03:52 PM | $205.00 | Up $0.03 | $205.00 | $204.75 | 1,200 |
| 03:51 PM | $204.97 | Up $0.39 | $204.97 | $204.76 | 200 |
| 03:50 PM | $204.58 | Down $ -0.30 | $205.00 | $204.56 | 11,100 |
| 03:49 PM | $204.88 | Up $0.35 | $204.93 | $204.67 | 400 |
| 03:48 PM | $204.53 | Up $0.06 | $204.71 | $204.53 | 1,300 |
| 03:47 PM | $204.47 | Up $0.48 | $204.61 | $203.98 | 1,700 |
| 03:46 PM | $203.99 | Up $0.04 | $203.99 | $203.69 | 7,700 |
| 03:45 PM | $203.95 | Up $0.00 | $203.95 | $203.86 | 1,100 |
| 03:44 PM | $203.95 | Up $0.16 | $203.95 | $203.95 | 1,000 |
| 03:43 PM | $203.79 | Down $ -0.01 | $203.95 | $203.48 | 5,700 |
| 03:37 PM | $203.80 | Down $ -0.43 | $204.25 | $203.80 | 200 |
| 03:37 PM | $203.80 | Up $0.00 | $204.25 | $203.80 | 0 |
| 03:37 PM | $203.80 | Up $0.00 | $204.25 | $203.80 | 0 |
| 03:37 PM | $203.80 | Up $0.00 | $204.25 | $203.80 | 0 |
| 03:37 PM | $203.80 | Up $0.00 | $204.25 | $203.80 | 0 |
| 03:37 PM | $203.80 | Up $0.00 | $204.25 | $203.80 | 0 |
| 03:36 PM | $204.23 | Up $0.68 | $204.23 | $203.73 | 1,600 |
| 03:35 PM | $203.55 | Down $ -0.31 | $203.55 | $203.55 | 100 |
| 03:34 PM | $203.86 | Down $ -0.59 | $204.08 | $203.86 | 600 |
| 03:33 PM | $204.45 | Up $0.12 | $204.46 | $204.10 | 1,600 |
| 03:32 PM | $204.33 | Up $0.41 | $204.33 | $204.04 | 500 |
| 03:29 PM | $203.92 | Down $ -0.03 | $203.92 | $203.30 | 1,200 |
| 03:29 PM | $203.92 | Up $0.00 | $203.92 | $203.30 | 0 |
| 03:29 PM | $203.92 | Up $0.00 | $203.92 | $203.30 | 0 |
| 03:28 PM | $203.95 | Up $0.49 | $203.95 | $203.45 | 900 |
| 03:26 PM | $203.46 | Up $0.28 | $204.07 | $203.43 | 2,100 |
| 03:26 PM | $203.46 | Up $0.00 | $204.07 | $203.43 | 0 |
| 03:24 PM | $203.18 | Up $0.19 | $203.18 | $203.18 | 200 |
| 03:24 PM | $203.18 | Up $0.00 | $203.18 | $203.18 | 0 |
| 03:23 PM | $203.00 | Down $ -0.06 | $203.00 | $202.99 | 200 |
| 03:22 PM | $203.06 | Up $0.65 | $203.06 | $203.04 | 400 |
| 03:18 PM | $202.41 | Up $0.51 | $202.41 | $202.03 | 1,000 |
| 03:18 PM | $202.41 | Up $0.00 | $202.41 | $202.03 | 0 |
| 03:18 PM | $202.41 | Up $0.00 | $202.41 | $202.03 | 0 |
| 03:18 PM | $202.41 | Up $0.00 | $202.41 | $202.03 | 0 |
| 03:17 PM | $201.90 | Down $ -0.10 | $201.90 | $201.90 | 100 |
| 03:15 PM | $202.00 | Down $ -0.16 | $202.30 | $202.00 | 300 |
| 03:15 PM | $202.00 | Up $0.00 | $202.30 | $202.00 | 0 |
| 03:11 PM | $202.16 | Down $ -0.32 | $202.39 | $202.16 | 500 |
| 03:11 PM | $202.16 | Up $0.00 | $202.39 | $202.16 | 0 |
| 03:11 PM | $202.16 | Up $0.00 | $202.39 | $202.16 | 0 |
| 03:11 PM | $202.16 | Up $0.00 | $202.39 | $202.16 | 0 |
| 03:10 PM | $202.48 | Down $ -0.33 | $202.54 | $202.48 | 200 |
| 03:08 PM | $202.81 | Down $ -0.27 | $202.81 | $202.58 | 200 |
| 03:08 PM | $202.81 | Up $0.00 | $202.81 | $202.58 | 0 |
| 02:56 PM | $203.08 | Up $0.09 | $203.25 | $203.08 | 600 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:56 PM | $203.08 | Up $0.00 | $203.25 | $203.08 | 0 |
| 02:54 PM | $202.99 | Up $0.37 | $202.99 | $202.81 | 400 |
| 02:54 PM | $202.99 | Up $0.00 | $202.99 | $202.81 | 0 |
| 02:53 PM | $202.63 | Down $ -0.04 | $202.63 | $202.63 | 100 |
| 02:50 PM | $202.67 | Up $0.92 | $202.67 | $202.67 | 100 |
| 02:50 PM | $202.67 | Up $0.00 | $202.67 | $202.67 | 0 |
| 02:50 PM | $202.67 | Up $0.00 | $202.67 | $202.67 | 0 |
| 02:48 PM | $201.75 | Up $0.75 | $201.75 | $201.74 | 200 |
| 02:48 PM | $201.75 | Up $0.00 | $201.75 | $201.74 | 0 |
| 02:47 PM | $201.00 | Up $0.45 | $201.00 | $200.73 | 700 |
| 02:46 PM | $200.55 | Down $ -0.08 | $200.55 | $200.54 | 200 |
| 02:45 PM | $200.63 | Up $0.48 | $200.63 | $200.12 | 1,800 |
| 02:42 PM | $200.15 | Down $ -0.22 | $200.47 | $200.15 | 1,100 |
| 02:42 PM | $200.15 | Up $0.00 | $200.47 | $200.15 | 0 |
| 02:42 PM | $200.15 | Up $0.00 | $200.47 | $200.15 | 0 |
| 02:41 PM | $200.38 | Up $0.35 | $200.38 | $200.12 | 300 |
| 02:38 PM | $200.02 | Up $0.37 | $200.22 | $199.65 | 2,600 |
| 02:38 PM | $200.02 | Up $0.00 | $200.22 | $199.65 | 0 |
| 02:38 PM | $200.02 | Up $0.00 | $200.22 | $199.65 | 0 |
| 02:37 PM | $199.65 | Down $ -0.34 | $199.65 | $199.65 | 4,400 |
| 02:34 PM | $199.99 | Up $0.14 | $199.99 | $199.91 | 800 |
| 02:34 PM | $199.99 | Up $0.00 | $199.99 | $199.91 | 0 |
| 02:34 PM | $199.99 | Up $0.00 | $199.99 | $199.91 | 0 |
| 02:32 PM | $199.85 | Down $ -0.19 | $200.04 | $199.85 | 500 |
| 02:32 PM | $199.85 | Up $0.00 | $200.04 | $199.85 | 0 |
| 02:31 PM | $200.04 | Down $ -0.51 | $200.05 | $200.04 | 300 |
| 02:28 PM | $200.55 | Down $ -0.77 | $200.74 | $200.55 | 200 |
| 02:28 PM | $200.55 | Up $0.00 | $200.74 | $200.55 | 0 |
| 02:28 PM | $200.55 | Up $0.00 | $200.74 | $200.55 | 0 |
| 02:20 PM | $201.32 | Down $ -0.52 | $201.40 | $201.26 | 300 |
| 02:20 PM | $201.32 | Up $0.00 | $201.40 | $201.26 | 0 |
| 02:20 PM | $201.32 | Up $0.00 | $201.40 | $201.26 | 0 |
| 02:20 PM | $201.32 | Up $0.00 | $201.40 | $201.26 | 0 |
| 02:20 PM | $201.32 | Up $0.00 | $201.40 | $201.26 | 0 |
| 02:20 PM | $201.32 | Up $0.00 | $201.40 | $201.26 | 0 |
| 02:20 PM | $201.32 | Up $0.00 | $201.40 | $201.26 | 0 |
| 02:20 PM | $201.32 | Up $0.00 | $201.40 | $201.26 | 0 |
| 02:19 PM | $201.84 | Up $0.20 | $201.86 | $201.84 | 300 |
| 02:17 PM | $201.64 | Up $0.11 | $201.96 | $201.64 | 200 |
| 02:17 PM | $201.64 | Up $0.00 | $201.96 | $201.64 | 0 |
| 02:07 PM | $201.53 | Up $0.39 | $201.53 | $201.07 | 1,300 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:07 PM | $201.53 | Up $0.00 | $201.53 | $201.07 | 0 |
| 02:06 PM | $201.14 | Down $ -0.21 | $201.19 | $200.98 | 1,200 |
| 02:05 PM | $201.35 | Down $ -0.22 | $201.35 | $201.35 | 200 |
| 02:04 PM | $201.57 | Down $ -0.15 | $201.57 | $201.57 | 100 |
| 02:02 PM | $201.71 | Up $0.20 | $201.71 | $201.71 | 100 |
| 02:02 PM | $201.71 | Up $0.00 | $201.71 | $201.71 | 0 |
| 01:54 PM | $201.51 | Up $0.06 | $202.08 | $201.14 | 1,900 |
| 01:54 PM | $201.51 | Up $0.00 | $202.08 | $201.14 | 0 |
| 01:54 PM | $201.51 | Up $0.00 | $202.08 | $201.14 | 0 |
| 01:54 PM | $201.51 | Up $0.00 | $202.08 | $201.14 | 0 |
| 01:54 PM | $201.51 | Up $0.00 | $202.08 | $201.14 | 0 |
| 01:54 PM | $201.51 | Up $0.00 | $202.08 | $201.14 | 0 |
| 01:54 PM | $201.51 | Up $0.00 | $202.08 | $201.14 | 0 |
| 01:54 PM | $201.51 | Up $0.00 | $202.08 | $201.14 | 0 |
| 01:51 PM | $201.45 | Down $ -0.33 | $201.58 | $201.45 | 200 |
| 01:51 PM | $201.45 | Up $0.00 | $201.58 | $201.45 | 0 |
| 01:51 PM | $201.45 | Up $0.00 | $201.58 | $201.45 | 0 |
| 01:50 PM | $201.78 | Up $0.64 | $201.78 | $201.76 | 300 |
| 01:45 PM | $201.14 | Up $0.11 | $201.14 | $201.14 | 100 |
| 01:45 PM | $201.14 | Up $0.00 | $201.14 | $201.14 | 0 |
| 01:45 PM | $201.14 | Up $0.00 | $201.14 | $201.14 | 0 |
| 01:45 PM | $201.14 | Up $0.00 | $201.14 | $201.14 | 0 |
| 01:45 PM | $201.14 | Up $0.00 | $201.14 | $201.14 | 0 |
| 01:44 PM | $201.03 | Up $0.46 | $201.03 | $201.01 | 500 |
| 01:41 PM | $200.57 | Up $0.17 | $200.57 | $200.40 | 200 |
| 01:41 PM | $200.57 | Up $0.00 | $200.57 | $200.40 | 0 |
| 01:41 PM | $200.57 | Up $0.00 | $200.57 | $200.40 | 0 |
| 01:40 PM | $200.40 | Down $ -0.10 | $200.40 | $200.40 | 400 |
| 01:37 PM | $200.50 | Up $0.72 | $200.51 | $200.43 | 300 |
| 01:37 PM | $200.50 | Up $0.00 | $200.51 | $200.43 | 0 |
| 01:37 PM | $200.50 | Up $0.00 | $200.51 | $200.43 | 0 |
| 01:34 PM | $199.78 | Up $0.10 | $199.78 | $199.68 | 500 |
| 01:34 PM | $199.78 | Up $0.00 | $199.78 | $199.68 | 0 |
| 01:34 PM | $199.78 | Up $0.00 | $199.78 | $199.68 | 0 |
| 01:31 PM | $199.68 | Up $0.52 | $199.68 | $199.68 | 100 |
| 01:31 PM | $199.68 | Up $0.00 | $199.68 | $199.68 | 0 |
| 01:31 PM | $199.68 | Up $0.00 | $199.68 | $199.68 | 0 |
| 01:30 PM | $199.16 | Up $0.22 | $199.16 | $199.16 | 100 |
| 01:28 PM | $198.95 | Down $ -0.40 | $198.95 | $198.95 | 400 |
| 01:28 PM | $198.95 | Up $0.00 | $198.95 | $198.95 | 0 |
| 01:23 PM | $199.34 | Up $0.27 | $199.34 | $198.95 | 400 |
| 01:23 PM | $199.34 | Up $0.00 | $199.34 | $198.95 | 0 |
| 01:23 PM | $199.34 | Up $0.00 | $199.34 | $198.95 | 0 |
| 01:23 PM | $199.34 | Up $0.00 | $199.34 | $198.95 | 0 |
| 01:23 PM | $199.34 | Up $0.00 | $199.34 | $198.95 | 0 |
| 01:22 PM | $199.07 | Down $ -0.21 | $199.09 | $199.07 | 600 |
| 01:20 PM | $199.28 | Up $0.86 | $199.28 | $199.10 | 400 |
| 01:20 PM | $199.28 | Up $0.00 | $199.28 | $199.10 | 0 |
| 01:08 PM | $198.42 | Up $0.32 | $198.42 | $198.41 | 200 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:08 PM | $198.42 | Up $0.00 | $198.42 | $198.41 | 0 |
| 01:05 PM | $198.10 | Down $ -0.07 | $198.10 | $198.08 | 400 |
| 01:05 PM | $198.10 | Up $0.00 | $198.10 | $198.08 | 0 |
| 01:05 PM | $198.10 | Up $0.00 | $198.10 | $198.08 | 0 |
| 01:00 PM | $198.17 | Down $ -0.32 | $198.17 | $198.17 | 300 |
| 01:00 PM | $198.17 | Up $0.00 | $198.17 | $198.17 | 0 |
| 01:00 PM | $198.17 | Up $0.00 | $198.17 | $198.17 | 0 |
| 01:00 PM | $198.17 | Up $0.00 | $198.17 | $198.17 | 0 |
| 01:00 PM | $198.17 | Up $0.00 | $198.17 | $198.17 | 0 |
| 12:56 PM | $198.49 | Down $ -0.16 | $198.49 | $198.49 | 100 |
| 12:56 PM | $198.49 | Up $0.00 | $198.49 | $198.49 | 0 |
| 12:56 PM | $198.49 | Up $0.00 | $198.49 | $198.49 | 0 |
| 12:56 PM | $198.49 | Up $0.00 | $198.49 | $198.49 | 0 |
| 12:54 PM | $198.66 | Up $0.10 | $198.71 | $198.66 | 600 |
| 12:54 PM | $198.66 | Up $0.00 | $198.71 | $198.66 | 0 |
| 12:48 PM | $198.55 | Down $ -0.27 | $198.55 | $198.55 | 100 |
| 12:48 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:48 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:48 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:48 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:48 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:46 PM | $198.82 | Up $0.17 | $198.82 | $198.82 | 100 |
| 12:46 PM | $198.82 | Up $0.00 | $198.82 | $198.82 | 0 |
| 12:43 PM | $198.65 | Down $ -0.41 | $198.89 | $198.65 | 400 |
| 12:43 PM | $198.65 | Up $0.00 | $198.89 | $198.65 | 0 |
| 12:43 PM | $198.65 | Up $0.00 | $198.89 | $198.65 | 0 |
| 12:40 PM | $199.06 | Down $ -0.34 | $199.26 | $199.06 | 900 |
| 12:40 PM | $199.06 | Up $0.00 | $199.26 | $199.06 | 0 |
| 12:40 PM | $199.06 | Up $0.00 | $199.26 | $199.06 | 0 |
| 12:39 PM | $199.41 | Down $ -0.03 | $199.41 | $199.41 | 100 |
| 12:31 PM | $199.44 | Up $0.13 | $199.44 | $199.42 | 700 |
| 12:31 PM | $199.44 | Up $0.00 | $199.44 | $199.42 | 0 |
| 12:31 PM | $199.44 | Up $0.00 | $199.44 | $199.42 | 0 |
| 12:31 PM | $199.44 | Up $0.00 | $199.44 | $199.42 | 0 |
| 12:31 PM | $199.44 | Up $0.00 | $199.44 | $199.42 | 0 |
| 12:31 PM | $199.44 | Up $0.00 | $199.44 | $199.42 | 0 |
| 12:31 PM | $199.44 | Up $0.00 | $199.44 | $199.42 | 0 |
| 12:31 PM | $199.44 | Up $0.00 | $199.44 | $199.42 | 0 |
| 12:30 PM | $199.31 | Up $0.12 | $199.31 | $199.31 | 200 |
| 12:29 PM | $199.19 | Down $ -0.26 | $199.19 | $199.13 | 400 |
| 12:27 PM | $199.45 | Up $0.19 | $199.45 | $199.45 | 100 |
| 12:27 PM | $199.45 | Up $0.00 | $199.45 | $199.45 | 0 |
| 12:23 PM | $199.26 | Up $0.58 | $199.26 | $199.26 | 100 |
| 12:23 PM | $199.26 | Up $0.00 | $199.26 | $199.26 | 0 |
| 12:23 PM | $199.26 | Up $0.00 | $199.26 | $199.26 | 0 |
| 12:23 PM | $199.26 | Up $0.00 | $199.26 | $199.26 | 0 |
| 12:19 PM | $198.68 | Up $0.39 | $198.68 | $198.15 | 600 |
| 12:19 PM | $198.68 | Up $0.00 | $198.68 | $198.15 | 0 |
| 12:19 PM | $198.68 | Up $0.00 | $198.68 | $198.15 | 0 |
| 12:19 PM | $198.68 | Up $0.00 | $198.68 | $198.15 | 0 |
| 12:18 PM | $198.29 | Up $0.16 | $198.29 | $198.28 | 500 |
| 12:16 PM | $198.13 | Down $ -0.10 | $198.13 | $198.13 | 100 |
| 12:16 PM | $198.13 | Up $0.00 | $198.13 | $198.13 | 0 |
| 12:15 PM | $198.23 | Up $0.03 | $198.33 | $198.23 | 200 |
| 12:14 PM | $198.20 | Down $ -0.22 | $198.20 | $198.20 | 100 |
| 12:04 PM | $198.42 | Up $1.17 | $198.42 | $197.74 | 300 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:04 PM | $198.42 | Up $0.00 | $198.42 | $197.74 | 0 |
| 12:02 PM | $197.25 | Down $ -0.50 | $197.73 | $197.25 | 900 |
| 12:02 PM | $197.25 | Up $0.00 | $197.73 | $197.25 | 0 |
| 12:01 PM | $197.75 | Up $0.50 | $197.75 | $197.35 | 1,200 |
| 12:00 PM | $197.25 | Down $ -0.72 | $197.49 | $197.25 | 600 |
| 11:59 AM | $197.97 | Down $ -0.29 | $197.97 | $197.97 | 100 |
| 11:58 AM | $198.26 | Down $ -1.90 | $199.78 | $198.26 | 3,000 |
| 11:54 AM | $200.16 | Down $ -0.52 | $200.16 | $200.16 | 200 |
| 11:54 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 11:54 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 11:54 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 11:50 AM | $200.68 | Down $ -0.10 | $200.69 | $200.68 | 300 |
| 11:50 AM | $200.68 | Up $0.00 | $200.69 | $200.68 | 0 |
| 11:50 AM | $200.68 | Up $0.00 | $200.69 | $200.68 | 0 |
| 11:50 AM | $200.68 | Up $0.00 | $200.69 | $200.68 | 0 |
| 11:49 AM | $200.78 | Down $ -0.30 | $200.96 | $200.78 | 400 |
| 11:47 AM | $201.08 | Up $0.31 | $201.52 | $200.70 | 1,800 |
| 11:47 AM | $201.08 | Up $0.00 | $201.52 | $200.70 | 0 |
| 11:40 AM | $200.77 | Up $0.38 | $200.77 | $200.58 | 200 |
| 11:40 AM | $200.77 | Up $0.00 | $200.77 | $200.58 | 0 |
| 11:40 AM | $200.77 | Up $0.00 | $200.77 | $200.58 | 0 |
| 11:40 AM | $200.77 | Up $0.00 | $200.77 | $200.58 | 0 |
| 11:40 AM | $200.77 | Up $0.00 | $200.77 | $200.58 | 0 |
| 11:40 AM | $200.77 | Up $0.00 | $200.77 | $200.58 | 0 |
| 11:40 AM | $200.77 | Up $0.00 | $200.77 | $200.58 | 0 |
| 11:38 AM | $200.39 | Up $0.39 | $200.39 | $200.39 | 200 |
| 11:38 AM | $200.39 | Up $0.00 | $200.39 | $200.39 | 0 |
| 11:37 AM | $200.00 | Up $0.08 | $200.02 | $200.00 | 600 |
| 11:36 AM | $199.92 | Down $ -1.28 | $199.97 | $199.90 | 400 |
| 11:29 AM | $201.20 | Up $0.07 | $201.20 | $200.85 | 800 |
| 11:29 AM | $201.20 | Up $0.00 | $201.20 | $200.85 | 0 |
| 11:29 AM | $201.20 | Up $0.00 | $201.20 | $200.85 | 0 |
| 11:29 AM | $201.20 | Up $0.00 | $201.20 | $200.85 | 0 |
| 11:29 AM | $201.20 | Up $0.00 | $201.20 | $200.85 | 0 |
| 11:29 AM | $201.20 | Up $0.00 | $201.20 | $200.85 | 0 |
| 11:29 AM | $201.20 | Up $0.00 | $201.20 | $200.85 | 0 |
| 11:28 AM | $201.13 | Up $0.28 | $201.26 | $201.13 | 1,000 |
| 11:27 AM | $200.85 | Up $0.07 | $200.85 | $200.29 | 700 |
| 11:25 AM | $200.78 | Down $ -0.33 | $200.78 | $200.78 | 300 |
| 11:25 AM | $200.78 | Up $0.00 | $200.78 | $200.78 | 0 |
| 11:24 AM | $201.11 | Down $ -0.07 | $201.11 | $201.11 | 300 |
| 11:23 AM | $201.18 | Up $0.11 | $201.18 | $201.18 | 300 |
| 11:22 AM | $201.08 | Down $ -0.16 | $201.39 | $201.08 | 7,400 |
| 11:19 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 200 |
| 11:19 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 11:19 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 11:17 AM | $201.23 | Down $ -0.58 | $201.23 | $201.23 | 200 |
| 11:17 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 11:15 AM | $201.81 | Down $ -0.15 | $202.19 | $201.81 | 400 |
| 11:15 AM | $201.81 | Up $0.00 | $202.19 | $201.81 | 0 |
| 11:14 AM | $201.96 | Down $ -0.11 | $201.96 | $201.94 | 300 |
| 11:13 AM | $202.07 | Up $0.03 | $202.07 | $202.07 | 100 |
| 11:12 AM | $202.04 | Down $ -0.17 | $202.06 | $201.99 | 500 |
| 11:11 AM | $202.21 | Down $ -0.50 | $202.51 | $202.21 | 600 |
| 11:10 AM | $202.71 | Down $ -0.47 | $202.96 | $202.71 | 300 |
| 11:09 AM | $203.18 | Up $0.38 | $203.18 | $203.03 | 500 |
| 11:06 AM | $202.80 | Down $ -0.43 | $202.82 | $202.80 | 500 |
| 11:06 AM | $202.80 | Up $0.00 | $202.82 | $202.80 | 0 |
| 11:06 AM | $202.80 | Up $0.00 | $202.82 | $202.80 | 0 |
| 11:05 AM | $203.23 | Down $ -0.36 | $203.50 | $203.19 | 800 |
| 11:04 AM | $203.59 | Down $ -0.06 | $203.64 | $203.59 | 300 |
| 11:02 AM | $203.65 | Up $0.17 | $203.65 | $203.65 | 200 |
| 11:02 AM | $203.65 | Up $0.00 | $203.65 | $203.65 | 0 |
| 10:59 AM | $203.48 | Down $ -0.17 | $203.52 | $203.48 | 900 |
| 10:59 AM | $203.48 | Up $0.00 | $203.52 | $203.48 | 0 |
| 10:59 AM | $203.48 | Up $0.00 | $203.52 | $203.48 | 0 |
| 10:57 AM | $203.65 | Down $ -0.11 | $203.76 | $203.65 | 500 |
| 10:57 AM | $203.65 | Up $0.00 | $203.76 | $203.65 | 0 |
| 10:56 AM | $203.76 | Up $0.54 | $203.76 | $203.52 | 200 |
| 10:55 AM | $203.22 | Up $0.16 | $203.22 | $203.14 | 300 |
| 10:54 AM | $203.06 | Up $0.06 | $203.06 | $202.55 | 6,800 |
| 10:50 AM | $203.00 | Down $ -0.58 | $203.00 | $202.76 | 400 |
| 10:50 AM | $203.00 | Up $0.00 | $203.00 | $202.76 | 0 |
| 10:50 AM | $203.00 | Up $0.00 | $203.00 | $202.76 | 0 |
| 10:50 AM | $203.00 | Up $0.00 | $203.00 | $202.76 | 0 |
| 10:49 AM | $203.58 | Down $ -0.41 | $203.75 | $203.58 | 600 |
| 10:48 AM | $203.99 | Down $ -0.14 | $203.99 | $203.98 | 200 |
| 10:47 AM | $204.13 | Up $0.20 | $204.13 | $204.13 | 100 |
| 10:46 AM | $203.93 | Down $ -0.24 | $204.12 | $203.93 | 600 |
| 10:43 AM | $204.17 | Down $ -0.03 | $204.17 | $204.15 | 500 |
| 10:43 AM | $204.17 | Up $0.00 | $204.17 | $204.15 | 0 |
| 10:43 AM | $204.17 | Up $0.00 | $204.17 | $204.15 | 0 |
| 10:41 AM | $204.20 | Up $1.63 | $204.20 | $202.78 | 3,300 |
| 10:41 AM | $204.20 | Up $0.00 | $204.20 | $202.78 | 0 |
| 10:40 AM | $202.57 | Up $0.13 | $202.57 | $202.57 | 100 |
| 10:37 AM | $202.44 | Up $0.13 | $202.51 | $202.44 | 800 |
| 10:37 AM | $202.44 | Up $0.00 | $202.51 | $202.44 | 0 |
| 10:37 AM | $202.44 | Up $0.00 | $202.51 | $202.44 | 0 |
| 10:34 AM | $202.31 | Down $ -0.15 | $202.48 | $202.31 | 400 |
| 10:34 AM | $202.31 | Up $0.00 | $202.48 | $202.31 | 0 |
| 10:34 AM | $202.31 | Up $0.00 | $202.48 | $202.31 | 0 |
| 10:32 AM | $202.46 | Down $ -0.26 | $202.51 | $202.46 | 400 |
| 10:32 AM | $202.46 | Up $0.00 | $202.51 | $202.46 | 0 |
| 10:31 AM | $202.73 | Up $0.07 | $202.73 | $202.73 | 200 |
| 10:30 AM | $202.65 | Up $0.61 | $202.65 | $202.20 | 2,300 |
| 10:28 AM | $202.04 | Up $0.04 | $202.04 | $201.96 | 600 |
| 10:28 AM | $202.04 | Up $0.00 | $202.04 | $201.96 | 0 |
| 10:26 AM | $202.00 | Up $0.06 | $202.00 | $202.00 | 500 |
| 10:26 AM | $202.00 | Up $0.00 | $202.00 | $202.00 | 0 |
| 10:25 AM | $201.94 | Down $ -0.21 | $201.94 | $201.93 | 400 |
| 10:22 AM | $202.15 | Up $0.05 | $202.15 | $202.12 | 200 |
| 10:22 AM | $202.15 | Up $0.00 | $202.15 | $202.12 | 0 |
| 10:22 AM | $202.15 | Up $0.00 | $202.15 | $202.12 | 0 |
| 10:17 AM | $202.10 | Up $0.34 | $202.10 | $201.39 | 300 |
| 10:17 AM | $202.10 | Up $0.00 | $202.10 | $201.39 | 0 |
| 10:17 AM | $202.10 | Up $0.00 | $202.10 | $201.39 | 0 |
| 10:17 AM | $202.10 | Up $0.00 | $202.10 | $201.39 | 0 |
| 10:17 AM | $202.10 | Up $0.00 | $202.10 | $201.39 | 0 |
| 10:16 AM | $201.76 | Down $ -0.52 | $202.69 | $201.74 | 7,900 |
| 10:15 AM | $202.28 | Up $0.08 | $202.44 | $202.28 | 200 |
| 10:10 AM | $202.20 | Up $0.30 | $202.20 | $202.20 | 100 |
| 10:10 AM | $202.20 | Up $0.00 | $202.20 | $202.20 | 0 |
| 10:10 AM | $202.20 | Up $0.00 | $202.20 | $202.20 | 0 |
| 10:10 AM | $202.20 | Up $0.00 | $202.20 | $202.20 | 0 |
| 10:10 AM | $202.20 | Up $0.00 | $202.20 | $202.20 | 0 |
| 10:07 AM | $201.90 | Down $ -0.32 | $202.50 | $201.90 | 3,200 |
| 10:07 AM | $201.90 | Up $0.00 | $202.50 | $201.90 | 0 |
| 10:07 AM | $201.90 | Up $0.00 | $202.50 | $201.90 | 0 |
| 10:05 AM | $202.22 | Down $ -0.07 | $202.29 | $201.98 | 800 |
| 10:05 AM | $202.22 | Up $0.00 | $202.29 | $201.98 | 0 |
| 10:04 AM | $202.29 | Up $0.13 | $202.29 | $201.73 | 2,300 |
| 10:01 AM | $202.16 | Down $ -0.69 | $202.50 | $202.16 | 3,200 |
| 10:01 AM | $202.16 | Up $0.00 | $202.50 | $202.16 | 0 |
| 10:01 AM | $202.16 | Up $0.00 | $202.50 | $202.16 | 0 |
| 10:00 AM | $202.85 | Up $0.62 | $203.00 | $202.12 | 2,500 |
| 09:57 AM | $202.23 | Up $0.79 | $203.14 | $201.80 | 3,100 |
| 09:57 AM | $202.23 | Up $0.00 | $203.14 | $201.80 | 0 |
| 09:57 AM | $202.23 | Up $0.00 | $203.14 | $201.80 | 0 |
| 09:55 AM | $201.44 | Down $ -0.26 | $201.55 | $201.44 | 200 |
| 09:55 AM | $201.44 | Up $0.00 | $201.55 | $201.44 | 0 |
| 09:53 AM | $201.70 | Down $ -0.38 | $202.15 | $201.70 | 600 |
| 09:53 AM | $201.70 | Up $0.00 | $202.15 | $201.70 | 0 |
| 09:52 AM | $202.08 | Up $1.26 | $202.08 | $201.74 | 700 |
| 09:48 AM | $200.82 | Down $ -0.97 | $202.51 | $200.69 | 3,800 |
| 09:48 AM | $200.82 | Up $0.00 | $202.51 | $200.69 | 0 |
| 09:48 AM | $200.82 | Up $0.00 | $202.51 | $200.69 | 0 |
| 09:48 AM | $200.82 | Up $0.00 | $202.51 | $200.69 | 0 |
| 09:45 AM | $201.79 | Up $0.68 | $201.81 | $201.79 | 200 |
| 09:45 AM | $201.79 | Up $0.00 | $201.81 | $201.79 | 0 |
| 09:45 AM | $201.79 | Up $0.00 | $201.81 | $201.79 | 0 |
| 09:43 AM | $201.11 | Up $0.02 | $202.09 | $200.98 | 2,200 |
| 09:43 AM | $201.11 | Up $0.00 | $202.09 | $200.98 | 0 |
| 09:42 AM | $201.09 | Up $0.20 | $201.10 | $200.87 | 300 |
| 09:40 AM | $200.89 | Up $0.69 | $200.89 | $199.64 | 1,000 |
| 09:40 AM | $200.89 | Up $0.00 | $200.89 | $199.64 | 0 |
| 09:38 AM | $200.20 | Down $ -0.10 | $200.20 | $199.65 | 600 |
| 09:38 AM | $200.20 | Up $0.00 | $200.20 | $199.65 | 0 |
| 09:37 AM | $200.30 | Down $ -2.10 | $200.30 | $200.30 | 100 |
| 09:35 AM | $202.40 | Up $1.30 | $202.40 | $201.40 | 400 |
| 09:35 AM | $202.40 | Up $0.00 | $202.40 | $201.40 | 0 |
| 09:34 AM | $201.10 | Down $ -1.61 | $201.32 | $201.10 | 400 |
| 09:33 AM | $202.71 | Up $0.71 | $202.71 | $202.00 | 300 |
| 09:30 AM | $202.00 | Up $4.29 | $202.00 | $200.00 | 5,000 |
| 09:30 AM | $202.00 | Up $0.00 | $202.00 | $200.00 | 0 |
| 09:30 AM | $202.00 | Up $0.00 | $202.00 | $200.00 | 0 |
| Previous close | $197.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/11/2026 | $204.61 | $197.49 | $205.00 | $197.25 | 114,500 |
| 04/11/2026 | $197.71 | $196.20 | $199.72 | $195.82 | 123,000 |
| 03/11/2026 | $193.39 | $193.26 | $195.64 | $192.40 | 130,900 |
| 02/11/2026 | $193.50 | $193.99 | $196.80 | $192.81 | 135,700 |
| 30/10/2026 | $194.18 | $190.10 | $194.68 | $190.10 | 115,600 |
| 29/10/2026 | $192.64 | $190.19 | $192.76 | $190.00 | 163,600 |
| 28/10/2026 | $192.48 | $193.14 | $193.46 | $191.08 | 185,700 |
| 27/10/2026 | $193.69 | $195.68 | $195.94 | $192.79 | 153,400 |
| 26/10/2026 | $199.79 | $197.70 | $200.00 | $197.34 | 123,600 |
| 23/10/2026 | $199.55 | $198.98 | $199.85 | $197.68 | 115,400 |
| 22/10/2026 | $198.40 | $199.99 | $201.10 | $197.34 | 226,300 |
| 21/10/2026 | $196.04 | $196.23 | $196.46 | $195.00 | 35,200 |
| 20/10/2026 | $194.88 | $194.01 | $196.21 | $193.71 | 83,400 |
| 19/10/2026 | $189.47 | $189.80 | $191.22 | $188.51 | 60,800 |
| 16/10/2026 | $187.59 | $185.14 | $187.66 | $184.37 | 42,200 |
| 15/10/2026 | $193.49 | $192.46 | $194.03 | $191.01 | 112,600 |
| 14/10/2026 | $186.94 | $187.26 | $188.88 | $186.76 | 73,100 |
| 13/10/2026 | $185.90 | $182.76 | $186.20 | $182.19 | 102,400 |
| 09/10/2026 | $180.86 | $179.61 | $181.10 | $178.88 | 51,200 |
| 08/10/2026 | $178.40 | $176.37 | $178.42 | $175.24 | 27,200 |
| 07/10/2026 | $175.74 | $175.56 | $176.99 | $175.47 | 34,300 |
| 06/10/2026 | $174.20 | $174.21 | $174.60 | $172.26 | 46,500 |
| 05/10/2026 | $176.26 | $172.58 | $176.28 | $172.32 | 32,600 |
| 02/10/2026 | $175.04 | $177.25 | $177.25 | $174.01 | 46,500 |
| 01/10/2026 | $177.65 | $178.34 | $178.89 | $177.49 | 64,100 |
| 30/09/2026 | $178.50 | $179.06 | $179.70 | $177.81 | 56,000 |
| 29/09/2026 | $175.27 | $174.16 | $175.35 | $173.57 | 52,100 |
| 28/09/2026 | $174.72 | $174.70 | $175.94 | $174.50 | 41,800 |
| 25/09/2026 | $176.22 | $176.31 | $176.89 | $175.67 | 48,100 |
| 24/09/2026 | $176.66 | $176.74 | $177.93 | $175.48 | 39,900 |
Graphs are not available, please refer to the detailed table