Find a quote
KINAXIS INC
139.76 Down -7.63 (-5.46 %)
Delayed : 2026/04/23 17:40:00
- Previous close $147.39
- Opening $146.74
- Today High $146.74
- Today Low $138.60
- Price Bid $138.95
- Price Ask $138.95
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 89,950
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $139.76 | Down $ -0.01 | $139.76 | $139.76 | 10,000 |
| 03:59 PM | $139.77 | Up $0.04 | $139.77 | $139.44 | 3,000 |
| 03:58 PM | $139.73 | Up $0.00 | $139.73 | $139.44 | 400 |
| 03:57 PM | $139.73 | Up $0.16 | $139.73 | $139.32 | 1,900 |
| 03:56 PM | $139.57 | Up $0.41 | $139.57 | $139.57 | 200 |
| 03:55 PM | $139.16 | Up $0.06 | $139.54 | $139.10 | 700 |
| 03:54 PM | $139.10 | Down $ -0.43 | $139.10 | $138.92 | 1,500 |
| 03:53 PM | $139.53 | Up $0.54 | $139.54 | $138.82 | 2,500 |
| 03:51 PM | $138.99 | Up $0.39 | $139.00 | $138.80 | 1,800 |
| 03:51 PM | $138.99 | Up $0.00 | $139.00 | $138.80 | 0 |
| 03:50 PM | $138.60 | Down $ -0.22 | $138.86 | $138.60 | 3,000 |
| 03:49 PM | $138.82 | Up $0.10 | $139.76 | $138.72 | 1,200 |
| 03:48 PM | $138.72 | Down $ -1.06 | $138.76 | $138.72 | 200 |
| 03:46 PM | $139.78 | Up $0.74 | $139.78 | $139.78 | 200 |
| 03:46 PM | $139.78 | Up $0.00 | $139.78 | $139.78 | 0 |
| 03:44 PM | $139.04 | Down $ -0.51 | $139.25 | $139.04 | 2,100 |
| 03:44 PM | $139.04 | Up $0.00 | $139.25 | $139.04 | 0 |
| 03:43 PM | $139.55 | Up $0.29 | $139.55 | $139.55 | 100 |
| 03:40 PM | $139.26 | Up $0.00 | $139.26 | $139.26 | 100 |
| 03:40 PM | $139.26 | Up $0.00 | $139.26 | $139.26 | 0 |
| 03:40 PM | $139.26 | Up $0.00 | $139.26 | $139.26 | 0 |
| 03:38 PM | $139.26 | Down $ -0.03 | $139.26 | $139.25 | 200 |
| 03:38 PM | $139.26 | Up $0.00 | $139.26 | $139.25 | 0 |
| 03:36 PM | $139.29 | Down $ -0.61 | $139.62 | $139.29 | 1,000 |
| 03:36 PM | $139.29 | Up $0.00 | $139.62 | $139.29 | 0 |
| 03:35 PM | $139.90 | Down $ -0.52 | $139.90 | $139.90 | 100 |
| 03:34 PM | $140.42 | Up $1.17 | $140.42 | $140.42 | 200 |
| 03:27 PM | $139.25 | Down $ -0.50 | $139.60 | $139.25 | 200 |
| 03:27 PM | $139.25 | Up $0.00 | $139.60 | $139.25 | 0 |
| 03:27 PM | $139.25 | Up $0.00 | $139.60 | $139.25 | 0 |
| 03:27 PM | $139.25 | Up $0.00 | $139.60 | $139.25 | 0 |
| 03:27 PM | $139.25 | Up $0.00 | $139.60 | $139.25 | 0 |
| 03:27 PM | $139.25 | Up $0.00 | $139.60 | $139.25 | 0 |
| 03:27 PM | $139.25 | Up $0.00 | $139.60 | $139.25 | 0 |
| 03:26 PM | $139.75 | Up $0.20 | $139.75 | $139.75 | 200 |
| 03:24 PM | $139.55 | Down $ -0.63 | $139.66 | $139.55 | 1,700 |
| 03:24 PM | $139.55 | Up $0.00 | $139.66 | $139.55 | 0 |
| 03:22 PM | $140.19 | Up $0.19 | $140.19 | $139.90 | 400 |
| 03:22 PM | $140.19 | Up $0.00 | $140.19 | $139.90 | 0 |
| 03:21 PM | $140.00 | Up $0.33 | $140.00 | $140.00 | 100 |
| 03:20 PM | $139.67 | Down $ -0.84 | $140.00 | $139.67 | 300 |
| 03:17 PM | $140.51 | Up $0.84 | $140.51 | $140.51 | 100 |
| 03:17 PM | $140.51 | Up $0.00 | $140.51 | $140.51 | 0 |
| 03:17 PM | $140.51 | Up $0.00 | $140.51 | $140.51 | 0 |
| 03:16 PM | $139.67 | Down $ -0.52 | $139.67 | $139.67 | 100 |
| 03:11 PM | $140.19 | Down $ -0.32 | $140.19 | $140.19 | 100 |
| 03:11 PM | $140.19 | Up $0.00 | $140.19 | $140.19 | 0 |
| 03:11 PM | $140.19 | Up $0.00 | $140.19 | $140.19 | 0 |
| 03:11 PM | $140.19 | Up $0.00 | $140.19 | $140.19 | 0 |
| 03:11 PM | $140.19 | Up $0.00 | $140.19 | $140.19 | 0 |
| 03:10 PM | $140.51 | Up $0.31 | $140.51 | $140.51 | 100 |
| 03:09 PM | $140.20 | Down $ -0.05 | $140.20 | $140.20 | 100 |
| 03:08 PM | $140.24 | Up $0.30 | $140.24 | $140.24 | 300 |
| 03:05 PM | $139.94 | Up $0.05 | $139.94 | $139.93 | 400 |
| 03:05 PM | $139.94 | Up $0.00 | $139.94 | $139.93 | 0 |
| 03:05 PM | $139.94 | Up $0.00 | $139.94 | $139.93 | 0 |
| 03:03 PM | $139.89 | Up $0.09 | $139.89 | $139.89 | 200 |
| 03:03 PM | $139.89 | Up $0.00 | $139.89 | $139.89 | 0 |
| 03:01 PM | $139.80 | Up $0.20 | $139.80 | $139.80 | 100 |
| 03:01 PM | $139.80 | Up $0.00 | $139.80 | $139.80 | 0 |
| 02:59 PM | $139.60 | Up $0.10 | $139.60 | $139.60 | 100 |
| 02:59 PM | $139.60 | Up $0.00 | $139.60 | $139.60 | 0 |
| 02:58 PM | $139.50 | Up $0.25 | $139.50 | $139.06 | 300 |
| 02:50 PM | $139.25 | Up $0.21 | $139.25 | $139.25 | 100 |
| 02:50 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:50 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:50 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:50 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:50 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:50 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:50 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:49 PM | $139.04 | Down $ -0.91 | $139.04 | $139.04 | 100 |
| 02:47 PM | $139.95 | Up $0.70 | $139.95 | $139.95 | 200 |
| 02:47 PM | $139.95 | Up $0.00 | $139.95 | $139.95 | 0 |
| 02:46 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 100 |
| 02:44 PM | $139.25 | Down $ -0.70 | $139.25 | $139.25 | 100 |
| 02:44 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:43 PM | $139.95 | Up $0.70 | $139.95 | $139.95 | 100 |
| 02:42 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 200 |
| 02:41 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 100 |
| 02:39 PM | $139.25 | Down $ -0.07 | $139.25 | $139.25 | 100 |
| 02:39 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 0 |
| 02:38 PM | $139.33 | Up $0.07 | $139.33 | $139.33 | 100 |
| 02:37 PM | $139.25 | Up $0.00 | $139.25 | $139.25 | 100 |
| 02:36 PM | $139.25 | Up $0.54 | $139.25 | $139.25 | 100 |
| 02:35 PM | $138.71 | Down $ -0.59 | $139.81 | $138.71 | 1,000 |
| 02:03 PM | $139.30 | Up $0.59 | $139.30 | $139.30 | 100 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 02:03 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 0 |
| 01:59 PM | $138.71 | Down $ -0.02 | $138.71 | $138.71 | 100 |
| 01:59 PM | $138.71 | Up $0.00 | $138.71 | $138.71 | 0 |
| 01:59 PM | $138.71 | Up $0.00 | $138.71 | $138.71 | 0 |
| 01:59 PM | $138.71 | Up $0.00 | $138.71 | $138.71 | 0 |
| 01:54 PM | $138.73 | Up $0.09 | $138.73 | $138.73 | 100 |
| 01:54 PM | $138.73 | Up $0.00 | $138.73 | $138.73 | 0 |
| 01:54 PM | $138.73 | Up $0.00 | $138.73 | $138.73 | 0 |
| 01:54 PM | $138.73 | Up $0.00 | $138.73 | $138.73 | 0 |
| 01:54 PM | $138.73 | Up $0.00 | $138.73 | $138.73 | 0 |
| 01:45 PM | $138.64 | Down $ -0.31 | $138.88 | $138.64 | 600 |
| 01:45 PM | $138.64 | Up $0.00 | $138.88 | $138.64 | 0 |
| 01:45 PM | $138.64 | Up $0.00 | $138.88 | $138.64 | 0 |
| 01:45 PM | $138.64 | Up $0.00 | $138.88 | $138.64 | 0 |
| 01:45 PM | $138.64 | Up $0.00 | $138.88 | $138.64 | 0 |
| 01:45 PM | $138.64 | Up $0.00 | $138.88 | $138.64 | 0 |
| 01:45 PM | $138.64 | Up $0.00 | $138.88 | $138.64 | 0 |
| 01:45 PM | $138.64 | Up $0.00 | $138.88 | $138.64 | 0 |
| 01:45 PM | $138.64 | Up $0.00 | $138.88 | $138.64 | 0 |
| 01:41 PM | $138.95 | Down $ -0.25 | $139.00 | $138.95 | 900 |
| 01:41 PM | $138.95 | Up $0.00 | $139.00 | $138.95 | 0 |
| 01:41 PM | $138.95 | Up $0.00 | $139.00 | $138.95 | 0 |
| 01:41 PM | $138.95 | Up $0.00 | $139.00 | $138.95 | 0 |
| 01:36 PM | $139.20 | Down $ -0.52 | $139.37 | $139.20 | 400 |
| 01:36 PM | $139.20 | Up $0.00 | $139.37 | $139.20 | 0 |
| 01:36 PM | $139.20 | Up $0.00 | $139.37 | $139.20 | 0 |
| 01:36 PM | $139.20 | Up $0.00 | $139.37 | $139.20 | 0 |
| 01:36 PM | $139.20 | Up $0.00 | $139.37 | $139.20 | 0 |
| 01:35 PM | $139.72 | Down $ -0.07 | $139.72 | $139.72 | 700 |
| 01:34 PM | $139.79 | Up $0.29 | $139.79 | $139.79 | 300 |
| 01:32 PM | $139.50 | Down $ -0.13 | $139.50 | $139.50 | 100 |
| 01:32 PM | $139.50 | Up $0.00 | $139.50 | $139.50 | 0 |
| 01:26 PM | $139.63 | Up $0.05 | $139.63 | $139.62 | 300 |
| 01:26 PM | $139.63 | Up $0.00 | $139.63 | $139.62 | 0 |
| 01:26 PM | $139.63 | Up $0.00 | $139.63 | $139.62 | 0 |
| 01:26 PM | $139.63 | Up $0.00 | $139.63 | $139.62 | 0 |
| 01:26 PM | $139.63 | Up $0.00 | $139.63 | $139.62 | 0 |
| 01:26 PM | $139.63 | Up $0.00 | $139.63 | $139.62 | 0 |
| 01:24 PM | $139.58 | Down $ -0.35 | $139.58 | $139.58 | 100 |
| 01:24 PM | $139.58 | Up $0.00 | $139.58 | $139.58 | 0 |
| 01:12 PM | $139.93 | Up $0.57 | $139.93 | $139.93 | 100 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:12 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:10 PM | $139.36 | Down $ -0.22 | $139.58 | $139.36 | 1,200 |
| 01:10 PM | $139.36 | Up $0.00 | $139.58 | $139.36 | 0 |
| 01:07 PM | $139.58 | Down $ -0.30 | $139.58 | $139.58 | 100 |
| 01:07 PM | $139.58 | Up $0.00 | $139.58 | $139.58 | 0 |
| 01:07 PM | $139.58 | Up $0.00 | $139.58 | $139.58 | 0 |
| 12:56 PM | $139.88 | Down $ -0.12 | $139.88 | $139.88 | 100 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:56 PM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 12:54 PM | $140.00 | Up $0.00 | $140.00 | $140.00 | 100 |
| 12:54 PM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 12:52 PM | $140.00 | Up $0.00 | $140.00 | $140.00 | 100 |
| 12:52 PM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 12:49 PM | $140.00 | Up $0.46 | $140.00 | $140.00 | 100 |
| 12:49 PM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 12:49 PM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 12:46 PM | $139.54 | Down $ -0.44 | $140.00 | $139.54 | 300 |
| 12:46 PM | $139.54 | Up $0.00 | $140.00 | $139.54 | 0 |
| 12:46 PM | $139.54 | Up $0.00 | $140.00 | $139.54 | 0 |
| 12:45 PM | $139.98 | Down $ -0.42 | $140.21 | $139.98 | 2,400 |
| 12:43 PM | $140.40 | Up $0.37 | $140.40 | $140.20 | 500 |
| 12:43 PM | $140.40 | Up $0.00 | $140.40 | $140.20 | 0 |
| 12:39 PM | $140.03 | Down $ -0.45 | $140.40 | $140.03 | 800 |
| 12:39 PM | $140.03 | Up $0.00 | $140.40 | $140.03 | 0 |
| 12:39 PM | $140.03 | Up $0.00 | $140.40 | $140.03 | 0 |
| 12:39 PM | $140.03 | Up $0.00 | $140.40 | $140.03 | 0 |
| 12:38 PM | $140.48 | Down $ -0.07 | $140.50 | $140.48 | 300 |
| 12:37 PM | $140.55 | Down $ -0.18 | $140.73 | $140.55 | 500 |
| 12:36 PM | $140.73 | Down $ -0.16 | $140.81 | $140.73 | 700 |
| 12:35 PM | $140.89 | Up $0.05 | $140.96 | $140.89 | 3,100 |
| 12:15 PM | $140.84 | Up $0.01 | $140.84 | $140.84 | 200 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:15 PM | $140.84 | Up $0.00 | $140.84 | $140.84 | 0 |
| 12:11 PM | $140.83 | Down $ -0.42 | $140.83 | $140.83 | 200 |
| 12:11 PM | $140.83 | Up $0.00 | $140.83 | $140.83 | 0 |
| 12:11 PM | $140.83 | Up $0.00 | $140.83 | $140.83 | 0 |
| 12:11 PM | $140.83 | Up $0.00 | $140.83 | $140.83 | 0 |
| 12:04 PM | $141.25 | Down $0.00 | $141.25 | $141.25 | 100 |
| 12:04 PM | $141.25 | Up $0.00 | $141.25 | $141.25 | 0 |
| 12:04 PM | $141.25 | Up $0.00 | $141.25 | $141.25 | 0 |
| 12:04 PM | $141.25 | Up $0.00 | $141.25 | $141.25 | 0 |
| 12:04 PM | $141.25 | Up $0.00 | $141.25 | $141.25 | 0 |
| 12:04 PM | $141.25 | Up $0.00 | $141.25 | $141.25 | 0 |
| 12:04 PM | $141.25 | Up $0.00 | $141.25 | $141.25 | 0 |
| 11:55 AM | $141.26 | Up $0.25 | $141.26 | $141.00 | 200 |
| 11:55 AM | $141.26 | Up $0.00 | $141.26 | $141.00 | 0 |
| 11:55 AM | $141.26 | Up $0.00 | $141.26 | $141.00 | 0 |
| 11:55 AM | $141.26 | Up $0.00 | $141.26 | $141.00 | 0 |
| 11:55 AM | $141.26 | Up $0.00 | $141.26 | $141.00 | 0 |
| 11:55 AM | $141.26 | Up $0.00 | $141.26 | $141.00 | 0 |
| 11:55 AM | $141.26 | Up $0.00 | $141.26 | $141.00 | 0 |
| 11:55 AM | $141.26 | Up $0.00 | $141.26 | $141.00 | 0 |
| 11:55 AM | $141.26 | Up $0.00 | $141.26 | $141.00 | 0 |
| 11:49 AM | $141.00 | Up $0.07 | $141.00 | $141.00 | 100 |
| 11:49 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:49 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:49 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:49 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:49 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:46 AM | $140.93 | Down $ -0.17 | $140.93 | $140.93 | 300 |
| 11:46 AM | $140.93 | Up $0.00 | $140.93 | $140.93 | 0 |
| 11:46 AM | $140.93 | Up $0.00 | $140.93 | $140.93 | 0 |
| 11:43 AM | $141.10 | Up $0.10 | $141.10 | $140.93 | 2,100 |
| 11:43 AM | $141.10 | Up $0.00 | $141.10 | $140.93 | 0 |
| 11:43 AM | $141.10 | Up $0.00 | $141.10 | $140.93 | 0 |
| 11:35 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 100 |
| 11:35 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:35 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:35 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:35 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:35 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:35 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:35 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:28 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 200 |
| 11:28 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:28 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:28 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:28 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:28 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:28 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:26 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 200 |
| 11:26 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:24 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 100 |
| 11:24 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 11:23 AM | $141.00 | Up $0.35 | $141.00 | $141.00 | 100 |
| 11:19 AM | $140.65 | Down $ -0.35 | $140.66 | $140.60 | 4,300 |
| 11:19 AM | $140.65 | Up $0.00 | $140.66 | $140.60 | 0 |
| 11:19 AM | $140.65 | Up $0.00 | $140.66 | $140.60 | 0 |
| 11:19 AM | $140.65 | Up $0.00 | $140.66 | $140.60 | 0 |
| 11:18 AM | $141.00 | Up $0.46 | $141.20 | $141.00 | 1,000 |
| 11:03 AM | $140.54 | Down $ -0.46 | $140.86 | $140.54 | 1,600 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 11:03 AM | $140.54 | Up $0.00 | $140.86 | $140.54 | 0 |
| 10:53 AM | $141.00 | Up $0.49 | $141.33 | $141.00 | 1,000 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:53 AM | $141.00 | Up $0.00 | $141.33 | $141.00 | 0 |
| 10:47 AM | $140.51 | Down $ -0.49 | $140.52 | $140.50 | 2,300 |
| 10:47 AM | $140.51 | Up $0.00 | $140.52 | $140.50 | 0 |
| 10:47 AM | $140.51 | Up $0.00 | $140.52 | $140.50 | 0 |
| 10:47 AM | $140.51 | Up $0.00 | $140.52 | $140.50 | 0 |
| 10:47 AM | $140.51 | Up $0.00 | $140.52 | $140.50 | 0 |
| 10:47 AM | $140.51 | Up $0.00 | $140.52 | $140.50 | 0 |
| 10:38 AM | $141.00 | Down $ -0.25 | $141.00 | $141.00 | 100 |
| 10:38 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 10:38 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 10:38 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 10:38 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 10:38 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 10:38 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 10:38 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 10:38 AM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 10:37 AM | $141.25 | Down $ -0.05 | $141.31 | $141.25 | 600 |
| 10:36 AM | $141.30 | Down $ -0.44 | $141.66 | $141.30 | 3,400 |
| 10:35 AM | $141.74 | Up $0.29 | $141.74 | $141.74 | 1,200 |
| 10:34 AM | $141.45 | Up $0.00 | $141.45 | $141.45 | 100 |
| 10:33 AM | $141.45 | Down $ -0.55 | $141.75 | $141.45 | 2,500 |
| 10:27 AM | $142.00 | Down $ -0.25 | $142.44 | $141.85 | 2,800 |
| 10:27 AM | $142.00 | Up $0.00 | $142.44 | $141.85 | 0 |
| 10:27 AM | $142.00 | Up $0.00 | $142.44 | $141.85 | 0 |
| 10:27 AM | $142.00 | Up $0.00 | $142.44 | $141.85 | 0 |
| 10:27 AM | $142.00 | Up $0.00 | $142.44 | $141.85 | 0 |
| 10:27 AM | $142.00 | Up $0.00 | $142.44 | $141.85 | 0 |
| 10:00 AM | $142.25 | Down $ -0.75 | $142.34 | $142.25 | 600 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 10:00 AM | $142.25 | Up $0.00 | $142.34 | $142.25 | 0 |
| 09:50 AM | $143.00 | Down $ -0.48 | $143.25 | $143.00 | 1,200 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:50 AM | $143.00 | Up $0.00 | $143.25 | $143.00 | 0 |
| 09:47 AM | $143.48 | Down $ -0.03 | $143.48 | $143.48 | 100 |
| 09:47 AM | $143.48 | Up $0.00 | $143.48 | $143.48 | 0 |
| 09:47 AM | $143.48 | Up $0.00 | $143.48 | $143.48 | 0 |
| 09:43 AM | $143.51 | Up $0.46 | $143.51 | $143.29 | 400 |
| 09:43 AM | $143.51 | Up $0.00 | $143.51 | $143.29 | 0 |
| 09:43 AM | $143.51 | Up $0.00 | $143.51 | $143.29 | 0 |
| 09:43 AM | $143.51 | Up $0.00 | $143.51 | $143.29 | 0 |
| 09:42 AM | $143.05 | Up $0.30 | $143.14 | $142.99 | 1,200 |
| 09:41 AM | $142.75 | Down $ -0.88 | $143.06 | $142.75 | 500 |
| 09:40 AM | $143.63 | Down $ -1.37 | $144.90 | $143.63 | 1,900 |
| 09:31 AM | $145.00 | Down $ -0.95 | $145.20 | $145.00 | 600 |
| 09:31 AM | $145.00 | Up $0.00 | $145.20 | $145.00 | 0 |
| 09:31 AM | $145.00 | Up $0.00 | $145.20 | $145.00 | 0 |
| 09:31 AM | $145.00 | Up $0.00 | $145.20 | $145.00 | 0 |
| 09:31 AM | $145.00 | Up $0.00 | $145.20 | $145.00 | 0 |
| 09:31 AM | $145.00 | Up $0.00 | $145.20 | $145.00 | 0 |
| 09:31 AM | $145.00 | Up $0.00 | $145.20 | $145.00 | 0 |
| 09:31 AM | $145.00 | Up $0.00 | $145.20 | $145.00 | 0 |
| 09:31 AM | $145.00 | Up $0.00 | $145.20 | $145.00 | 0 |
| 09:30 AM | $145.95 | Down $ -1.44 | $146.74 | $145.95 | 1,100 |
| Previous close | $147.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/04/2026 | $139.76 | $141.25 | $141.25 | $138.60 | 54,000 |
| 22/04/2026 | $147.39 | $147.63 | $147.63 | $146.44 | 58,200 |
| 21/04/2026 | $147.49 | $148.11 | $148.79 | $146.73 | 60,000 |
| 20/04/2026 | $147.33 | $148.30 | $148.35 | $146.71 | 57,600 |
| 17/04/2026 | $147.02 | $149.25 | $149.33 | $146.00 | 62,600 |
| 16/04/2026 | $146.61 | $148.75 | $149.62 | $146.05 | 61,300 |
| 15/04/2026 | $145.66 | $144.88 | $147.93 | $144.68 | 62,900 |
| 14/04/2026 | $140.02 | $141.33 | $141.74 | $139.36 | 48,300 |
| 13/04/2026 | $140.06 | $139.16 | $141.14 | $139.16 | 70,100 |
| 10/04/2026 | $134.02 | $134.21 | $134.91 | $133.61 | 149,000 |
| 09/04/2026 | $136.28 | $139.17 | $139.17 | $135.33 | 114,700 |
| 08/04/2026 | $141.02 | $141.23 | $142.08 | $140.33 | 204,300 |
| 07/04/2026 | $139.66 | $138.90 | $140.00 | $138.07 | 75,000 |
| 06/04/2026 | $142.45 | $142.60 | $142.90 | $141.31 | 110,600 |
| 02/04/2026 | $143.27 | $143.05 | $143.67 | $142.38 | 143,800 |
| 01/04/2026 | $140.43 | $142.02 | $142.60 | $140.22 | 91,700 |
| 31/03/2026 | $140.40 | $140.40 | $142.56 | $139.68 | 56,600 |
| 30/03/2026 | $137.39 | $136.54 | $138.03 | $136.19 | 72,000 |
| 27/03/2026 | $136.07 | $137.63 | $137.63 | $134.59 | 110,100 |
| 26/03/2026 | $139.61 | $140.16 | $140.73 | $139.14 | 70,300 |
| 25/03/2026 | $138.78 | $137.50 | $139.43 | $137.01 | 107,500 |
| 24/03/2026 | $133.99 | $135.02 | $136.52 | $133.71 | 103,400 |
| 23/03/2026 | $140.14 | $139.49 | $141.56 | $138.93 | 115,200 |
| 20/03/2026 | $137.72 | $137.61 | $138.64 | $137.12 | 152,800 |
| 19/03/2026 | $136.55 | $135.39 | $136.85 | $134.81 | 103,100 |
| 18/03/2026 | $136.38 | $135.79 | $137.87 | $135.31 | 67,800 |
| 17/03/2026 | $135.49 | $137.45 | $138.19 | $134.84 | 46,300 |
| 16/03/2026 | $135.43 | $136.24 | $137.08 | $135.00 | 39,700 |
| 13/03/2026 | $135.02 | $134.81 | $135.39 | $133.99 | 44,900 |
| 12/03/2026 | $135.94 | $139.30 | $139.49 | $135.40 | 78,200 |
Graphs are not available, please refer to the detailed table