Find a quote
KINAXIS INC
187.00 Up 3.82 (2.04 %)
Delayed : 2025/09/15 04:00:09
- Previous close $183.18
- Opening $183.70
- Today High $189.96
- Today Low $183.70
- Price Bid $160.85
- Price Ask $160.85
- 52 Weeks High $212.45
- 52 Weeks Low $149.96
- Size Bid 1
- Size Ask 1
- Volume 64,726
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $187.00 | Down $ -0.16 | $187.00 | $187.00 | 7,600 |
| 03:59 PM | $187.16 | Up $0.11 | $187.16 | $187.16 | 200 |
| 03:58 PM | $187.05 | Up $0.09 | $187.05 | $187.05 | 100 |
| 03:57 PM | $186.96 | Up $0.00 | $186.96 | $186.96 | 400 |
| 03:56 PM | $186.96 | Down $ -0.16 | $187.02 | $186.96 | 1,200 |
| 03:55 PM | $187.12 | Down $ -0.02 | $187.12 | $187.12 | 100 |
| 03:53 PM | $187.14 | Up $0.12 | $187.14 | $187.08 | 200 |
| 03:53 PM | $187.14 | Up $0.00 | $187.14 | $187.08 | 0 |
| 03:52 PM | $187.02 | Down $ -0.12 | $187.08 | $187.01 | 1,400 |
| 03:51 PM | $187.14 | Up $0.04 | $187.14 | $187.14 | 100 |
| 03:50 PM | $187.10 | Up $0.08 | $187.10 | $187.02 | 200 |
| 03:49 PM | $187.02 | Down $ -0.08 | $187.02 | $186.75 | 1,400 |
| 03:47 PM | $187.10 | Up $0.12 | $187.10 | $187.10 | 200 |
| 03:47 PM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 03:44 PM | $186.98 | Down $ -0.01 | $186.98 | $186.98 | 900 |
| 03:44 PM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 03:44 PM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 03:43 PM | $186.99 | Down $ -0.20 | $186.99 | $186.99 | 100 |
| 03:42 PM | $187.19 | Down $ -0.01 | $187.19 | $187.19 | 100 |
| 03:41 PM | $187.20 | Up $0.02 | $187.20 | $187.20 | 100 |
| 03:38 PM | $187.18 | Up $0.34 | $187.18 | $187.18 | 100 |
| 03:38 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 03:38 PM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 03:30 PM | $186.85 | Down $ -0.41 | $187.03 | $186.85 | 300 |
| 03:30 PM | $186.85 | Up $0.00 | $187.03 | $186.85 | 0 |
| 03:30 PM | $186.85 | Up $0.00 | $187.03 | $186.85 | 0 |
| 03:30 PM | $186.85 | Up $0.00 | $187.03 | $186.85 | 0 |
| 03:30 PM | $186.85 | Up $0.00 | $187.03 | $186.85 | 0 |
| 03:30 PM | $186.85 | Up $0.00 | $187.03 | $186.85 | 0 |
| 03:30 PM | $186.85 | Up $0.00 | $187.03 | $186.85 | 0 |
| 03:30 PM | $186.85 | Up $0.00 | $187.03 | $186.85 | 0 |
| 03:29 PM | $187.25 | Down $ -0.38 | $187.56 | $187.25 | 1,400 |
| 03:28 PM | $187.63 | Up $0.00 | $187.63 | $187.63 | 100 |
| 03:26 PM | $187.63 | Up $0.00 | $187.63 | $187.63 | 100 |
| 03:26 PM | $187.63 | Up $0.00 | $187.63 | $187.63 | 0 |
| 03:25 PM | $187.63 | Up $0.01 | $187.63 | $187.63 | 100 |
| 03:21 PM | $187.62 | Up $0.50 | $187.62 | $187.33 | 200 |
| 03:21 PM | $187.62 | Up $0.00 | $187.62 | $187.33 | 0 |
| 03:21 PM | $187.62 | Up $0.00 | $187.62 | $187.33 | 0 |
| 03:21 PM | $187.62 | Up $0.00 | $187.62 | $187.33 | 0 |
| 03:19 PM | $187.12 | Down $ -0.40 | $187.12 | $187.12 | 100 |
| 03:19 PM | $187.12 | Up $0.00 | $187.12 | $187.12 | 0 |
| 03:16 PM | $187.52 | Up $0.51 | $187.52 | $187.27 | 400 |
| 03:16 PM | $187.52 | Up $0.00 | $187.52 | $187.27 | 0 |
| 03:16 PM | $187.52 | Up $0.00 | $187.52 | $187.27 | 0 |
| 03:10 PM | $187.01 | Down $ -0.36 | $187.07 | $187.01 | 700 |
| 03:10 PM | $187.01 | Up $0.00 | $187.07 | $187.01 | 0 |
| 03:10 PM | $187.01 | Up $0.00 | $187.07 | $187.01 | 0 |
| 03:10 PM | $187.01 | Up $0.00 | $187.07 | $187.01 | 0 |
| 03:10 PM | $187.01 | Up $0.00 | $187.07 | $187.01 | 0 |
| 03:10 PM | $187.01 | Up $0.00 | $187.07 | $187.01 | 0 |
| 03:05 PM | $187.37 | Down $ -0.28 | $187.85 | $187.37 | 600 |
| 03:05 PM | $187.37 | Up $0.00 | $187.85 | $187.37 | 0 |
| 03:05 PM | $187.37 | Up $0.00 | $187.85 | $187.37 | 0 |
| 03:05 PM | $187.37 | Up $0.00 | $187.85 | $187.37 | 0 |
| 03:05 PM | $187.37 | Up $0.00 | $187.85 | $187.37 | 0 |
| 03:03 PM | $187.65 | Up $0.21 | $187.65 | $187.65 | 100 |
| 03:03 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 0 |
| 03:00 PM | $187.44 | Down $ -0.47 | $187.49 | $187.44 | 200 |
| 03:00 PM | $187.44 | Up $0.00 | $187.49 | $187.44 | 0 |
| 03:00 PM | $187.44 | Up $0.00 | $187.49 | $187.44 | 0 |
| 02:56 PM | $187.91 | Up $0.02 | $187.91 | $187.91 | 400 |
| 02:56 PM | $187.91 | Up $0.00 | $187.91 | $187.91 | 0 |
| 02:56 PM | $187.91 | Up $0.00 | $187.91 | $187.91 | 0 |
| 02:56 PM | $187.91 | Up $0.00 | $187.91 | $187.91 | 0 |
| 02:55 PM | $187.89 | Up $0.01 | $187.89 | $187.89 | 200 |
| 02:54 PM | $187.88 | Down $ -0.12 | $187.88 | $187.88 | 100 |
| 02:52 PM | $188.00 | Up $0.10 | $188.00 | $188.00 | 100 |
| 02:52 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 02:43 PM | $187.90 | Down $ -0.12 | $188.05 | $187.90 | 1,000 |
| 02:43 PM | $187.90 | Up $0.00 | $188.05 | $187.90 | 0 |
| 02:43 PM | $187.90 | Up $0.00 | $188.05 | $187.90 | 0 |
| 02:43 PM | $187.90 | Up $0.00 | $188.05 | $187.90 | 0 |
| 02:43 PM | $187.90 | Up $0.00 | $188.05 | $187.90 | 0 |
| 02:43 PM | $187.90 | Up $0.00 | $188.05 | $187.90 | 0 |
| 02:43 PM | $187.90 | Up $0.00 | $188.05 | $187.90 | 0 |
| 02:43 PM | $187.90 | Up $0.00 | $188.05 | $187.90 | 0 |
| 02:43 PM | $187.90 | Up $0.00 | $188.05 | $187.90 | 0 |
| 02:42 PM | $188.02 | Up $0.00 | $188.02 | $188.02 | 100 |
| 02:40 PM | $188.02 | Up $0.00 | $188.02 | $188.02 | 100 |
| 02:40 PM | $188.02 | Up $0.00 | $188.02 | $188.02 | 0 |
| 02:36 PM | $188.02 | Up $0.00 | $188.02 | $188.02 | 100 |
| 02:36 PM | $188.02 | Up $0.00 | $188.02 | $188.02 | 0 |
| 02:36 PM | $188.02 | Up $0.00 | $188.02 | $188.02 | 0 |
| 02:36 PM | $188.02 | Up $0.00 | $188.02 | $188.02 | 0 |
| 02:34 PM | $188.02 | Down $ -0.09 | $188.02 | $188.02 | 100 |
| 02:34 PM | $188.02 | Up $0.00 | $188.02 | $188.02 | 0 |
| 02:33 PM | $188.11 | Up $0.32 | $188.11 | $188.08 | 200 |
| 02:30 PM | $187.80 | Down $ -0.26 | $187.80 | $187.80 | 100 |
| 02:30 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 02:30 PM | $187.80 | Up $0.00 | $187.80 | $187.80 | 0 |
| 02:29 PM | $188.05 | Down $ -0.19 | $188.23 | $188.05 | 800 |
| 02:27 PM | $188.24 | Up $0.12 | $188.24 | $188.24 | 100 |
| 02:27 PM | $188.24 | Up $0.00 | $188.24 | $188.24 | 0 |
| 02:26 PM | $188.12 | Down $ -0.08 | $188.28 | $188.12 | 200 |
| 02:24 PM | $188.20 | Down $ -0.12 | $188.32 | $188.20 | 800 |
| 02:24 PM | $188.20 | Up $0.00 | $188.32 | $188.20 | 0 |
| 02:17 PM | $188.32 | Down $ -0.01 | $188.32 | $188.31 | 300 |
| 02:17 PM | $188.32 | Up $0.00 | $188.32 | $188.31 | 0 |
| 02:17 PM | $188.32 | Up $0.00 | $188.32 | $188.31 | 0 |
| 02:17 PM | $188.32 | Up $0.00 | $188.32 | $188.31 | 0 |
| 02:17 PM | $188.32 | Up $0.00 | $188.32 | $188.31 | 0 |
| 02:17 PM | $188.32 | Up $0.00 | $188.32 | $188.31 | 0 |
| 02:17 PM | $188.32 | Up $0.00 | $188.32 | $188.31 | 0 |
| 02:14 PM | $188.33 | Up $0.35 | $188.33 | $188.33 | 300 |
| 02:14 PM | $188.33 | Up $0.00 | $188.33 | $188.33 | 0 |
| 02:14 PM | $188.33 | Up $0.00 | $188.33 | $188.33 | 0 |
| 02:09 PM | $187.98 | Down $ -0.18 | $187.98 | $187.98 | 100 |
| 02:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 02:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 02:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 02:09 PM | $187.98 | Up $0.00 | $187.98 | $187.98 | 0 |
| 02:08 PM | $188.16 | Up $0.03 | $188.16 | $188.15 | 500 |
| 02:04 PM | $188.13 | Up $0.04 | $188.32 | $188.03 | 1,500 |
| 02:04 PM | $188.13 | Up $0.00 | $188.32 | $188.03 | 0 |
| 02:04 PM | $188.13 | Up $0.00 | $188.32 | $188.03 | 0 |
| 02:04 PM | $188.13 | Up $0.00 | $188.32 | $188.03 | 0 |
| 02:00 PM | $188.09 | Up $0.00 | $188.09 | $188.09 | 100 |
| 02:00 PM | $188.09 | Up $0.00 | $188.09 | $188.09 | 0 |
| 02:00 PM | $188.09 | Up $0.00 | $188.09 | $188.09 | 0 |
| 02:00 PM | $188.09 | Up $0.00 | $188.09 | $188.09 | 0 |
| 01:59 PM | $188.09 | Down $ -0.24 | $188.09 | $188.09 | 100 |
| 01:58 PM | $188.33 | Down $ -0.01 | $188.33 | $188.19 | 200 |
| 01:51 PM | $188.34 | Up $0.16 | $188.34 | $188.34 | 100 |
| 01:51 PM | $188.34 | Up $0.00 | $188.34 | $188.34 | 0 |
| 01:51 PM | $188.34 | Up $0.00 | $188.34 | $188.34 | 0 |
| 01:51 PM | $188.34 | Up $0.00 | $188.34 | $188.34 | 0 |
| 01:51 PM | $188.34 | Up $0.00 | $188.34 | $188.34 | 0 |
| 01:51 PM | $188.34 | Up $0.00 | $188.34 | $188.34 | 0 |
| 01:51 PM | $188.34 | Up $0.00 | $188.34 | $188.34 | 0 |
| 01:38 PM | $188.19 | Up $0.18 | $188.19 | $188.19 | 100 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:38 PM | $188.19 | Up $0.00 | $188.19 | $188.19 | 0 |
| 01:35 PM | $188.01 | Up $0.02 | $188.01 | $187.79 | 900 |
| 01:35 PM | $188.01 | Up $0.00 | $188.01 | $187.79 | 0 |
| 01:35 PM | $188.01 | Up $0.00 | $188.01 | $187.79 | 0 |
| 01:27 PM | $187.99 | Up $0.00 | $187.99 | $187.90 | 200 |
| 01:27 PM | $187.99 | Up $0.00 | $187.99 | $187.90 | 0 |
| 01:27 PM | $187.99 | Up $0.00 | $187.99 | $187.90 | 0 |
| 01:27 PM | $187.99 | Up $0.00 | $187.99 | $187.90 | 0 |
| 01:27 PM | $187.99 | Up $0.00 | $187.99 | $187.90 | 0 |
| 01:27 PM | $187.99 | Up $0.00 | $187.99 | $187.90 | 0 |
| 01:27 PM | $187.99 | Up $0.00 | $187.99 | $187.90 | 0 |
| 01:27 PM | $187.99 | Up $0.00 | $187.99 | $187.90 | 0 |
| 01:04 PM | $187.99 | Up $0.32 | $187.99 | $187.65 | 600 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 01:04 PM | $187.99 | Up $0.00 | $187.99 | $187.65 | 0 |
| 12:59 PM | $187.67 | Down $ -0.06 | $187.67 | $187.67 | 100 |
| 12:59 PM | $187.67 | Up $0.00 | $187.67 | $187.67 | 0 |
| 12:59 PM | $187.67 | Up $0.00 | $187.67 | $187.67 | 0 |
| 12:59 PM | $187.67 | Up $0.00 | $187.67 | $187.67 | 0 |
| 12:59 PM | $187.67 | Up $0.00 | $187.67 | $187.67 | 0 |
| 12:54 PM | $187.73 | Down $ -0.27 | $187.73 | $187.73 | 100 |
| 12:54 PM | $187.73 | Up $0.00 | $187.73 | $187.73 | 0 |
| 12:54 PM | $187.73 | Up $0.00 | $187.73 | $187.73 | 0 |
| 12:54 PM | $187.73 | Up $0.00 | $187.73 | $187.73 | 0 |
| 12:54 PM | $187.73 | Up $0.00 | $187.73 | $187.73 | 0 |
| 12:34 PM | $188.00 | Down $ -0.37 | $188.00 | $188.00 | 100 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:34 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:32 PM | $188.37 | Down $ -0.20 | $188.58 | $188.37 | 900 |
| 12:32 PM | $188.37 | Up $0.00 | $188.58 | $188.37 | 0 |
| 12:31 PM | $188.58 | Down $ -0.06 | $188.58 | $188.58 | 100 |
| 12:25 PM | $188.64 | Up $0.24 | $188.64 | $188.64 | 100 |
| 12:25 PM | $188.64 | Up $0.00 | $188.64 | $188.64 | 0 |
| 12:25 PM | $188.64 | Up $0.00 | $188.64 | $188.64 | 0 |
| 12:25 PM | $188.64 | Up $0.00 | $188.64 | $188.64 | 0 |
| 12:25 PM | $188.64 | Up $0.00 | $188.64 | $188.64 | 0 |
| 12:25 PM | $188.64 | Up $0.00 | $188.64 | $188.64 | 0 |
| 11:54 AM | $188.40 | Down $ -0.20 | $188.40 | $188.40 | 300 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:54 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 11:28 AM | $188.60 | Up $0.23 | $188.61 | $188.56 | 900 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:28 AM | $188.60 | Up $0.00 | $188.61 | $188.56 | 0 |
| 11:13 AM | $188.37 | Down $ -0.63 | $188.37 | $188.37 | 100 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:13 AM | $188.37 | Up $0.00 | $188.37 | $188.37 | 0 |
| 11:10 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 500 |
| 11:10 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 11:10 AM | $189.00 | Up $0.00 | $189.03 | $189.00 | 0 |
| 11:05 AM | $189.00 | Up $0.00 | $189.02 | $189.00 | 900 |
| 11:05 AM | $189.00 | Up $0.00 | $189.02 | $189.00 | 0 |
| 11:05 AM | $189.00 | Up $0.00 | $189.02 | $189.00 | 0 |
| 11:05 AM | $189.00 | Up $0.00 | $189.02 | $189.00 | 0 |
| 11:05 AM | $189.00 | Up $0.00 | $189.02 | $189.00 | 0 |
| 11:02 AM | $189.00 | Down $ -0.39 | $189.33 | $189.00 | 1,100 |
| 11:02 AM | $189.00 | Up $0.00 | $189.33 | $189.00 | 0 |
| 11:02 AM | $189.00 | Up $0.00 | $189.33 | $189.00 | 0 |
| 11:01 AM | $189.39 | Down $ -0.33 | $189.73 | $189.39 | 1,100 |
| 10:45 AM | $189.72 | Up $0.22 | $189.72 | $189.72 | 100 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:45 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 10:29 AM | $189.50 | Down $ -0.19 | $189.50 | $189.50 | 100 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:29 AM | $189.50 | Up $0.00 | $189.50 | $189.50 | 0 |
| 10:28 AM | $189.69 | Down $ -0.27 | $189.69 | $189.69 | 200 |
| 10:27 AM | $189.96 | Up $1.02 | $189.96 | $189.70 | 400 |
| 10:23 AM | $188.94 | Down $ -0.06 | $189.61 | $188.94 | 800 |
| 10:23 AM | $188.94 | Up $0.00 | $189.61 | $188.94 | 0 |
| 10:23 AM | $188.94 | Up $0.00 | $189.61 | $188.94 | 0 |
| 10:23 AM | $188.94 | Up $0.00 | $189.61 | $188.94 | 0 |
| 10:20 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 600 |
| 10:20 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
| 10:20 AM | $189.00 | Up $0.00 | $189.00 | $189.00 | 0 |
| 10:18 AM | $189.00 | Up $0.43 | $189.00 | $188.77 | 800 |
| 10:18 AM | $189.00 | Up $0.00 | $189.00 | $188.77 | 0 |
| 10:11 AM | $188.57 | Down $ -0.68 | $188.71 | $188.57 | 600 |
| 10:11 AM | $188.57 | Up $0.00 | $188.71 | $188.57 | 0 |
| 10:11 AM | $188.57 | Up $0.00 | $188.71 | $188.57 | 0 |
| 10:11 AM | $188.57 | Up $0.00 | $188.71 | $188.57 | 0 |
| 10:11 AM | $188.57 | Up $0.00 | $188.71 | $188.57 | 0 |
| 10:11 AM | $188.57 | Up $0.00 | $188.71 | $188.57 | 0 |
| 10:11 AM | $188.57 | Up $0.00 | $188.71 | $188.57 | 0 |
| 10:10 AM | $189.25 | Up $0.37 | $189.25 | $189.25 | 100 |
| 10:09 AM | $188.88 | Up $0.34 | $189.31 | $188.68 | 1,200 |
| 10:06 AM | $188.54 | Up $0.44 | $188.55 | $188.45 | 500 |
| 10:06 AM | $188.54 | Up $0.00 | $188.55 | $188.45 | 0 |
| 10:06 AM | $188.54 | Up $0.00 | $188.55 | $188.45 | 0 |
| 10:04 AM | $188.10 | Up $0.67 | $188.10 | $188.10 | 1,000 |
| 10:04 AM | $188.10 | Up $0.00 | $188.10 | $188.10 | 0 |
| 10:03 AM | $187.43 | Up $0.59 | $187.43 | $187.39 | 200 |
| 09:59 AM | $186.84 | Up $0.30 | $186.84 | $186.55 | 300 |
| 09:59 AM | $186.84 | Up $0.00 | $186.84 | $186.55 | 0 |
| 09:59 AM | $186.84 | Up $0.00 | $186.84 | $186.55 | 0 |
| 09:59 AM | $186.84 | Up $0.00 | $186.84 | $186.55 | 0 |
| 09:58 AM | $186.54 | Up $0.22 | $186.54 | $185.78 | 7,000 |
| 09:56 AM | $186.32 | Up $0.19 | $186.32 | $186.19 | 300 |
| 09:56 AM | $186.32 | Up $0.00 | $186.32 | $186.19 | 0 |
| 09:55 AM | $186.13 | Up $0.18 | $186.13 | $186.13 | 100 |
| 09:54 AM | $185.95 | Down $ -0.10 | $186.00 | $185.95 | 300 |
| 09:53 AM | $186.05 | Down $ -0.20 | $186.28 | $186.04 | 400 |
| 09:51 AM | $186.26 | Down $ -0.63 | $186.26 | $186.16 | 300 |
| 09:51 AM | $186.26 | Up $0.00 | $186.26 | $186.16 | 0 |
| 09:48 AM | $186.89 | Up $0.39 | $187.00 | $186.43 | 4,100 |
| 09:48 AM | $186.89 | Up $0.00 | $187.00 | $186.43 | 0 |
| 09:48 AM | $186.89 | Up $0.00 | $187.00 | $186.43 | 0 |
| 09:47 AM | $186.50 | Up $0.28 | $186.50 | $186.43 | 200 |
| 09:46 AM | $186.22 | Up $0.35 | $186.22 | $186.00 | 200 |
| 09:45 AM | $185.87 | Down $ -0.13 | $186.07 | $185.87 | 500 |
| 09:44 AM | $186.00 | Up $0.31 | $186.00 | $185.18 | 900 |
| 09:42 AM | $185.69 | Up $0.96 | $185.69 | $184.72 | 1,300 |
| 09:42 AM | $185.69 | Up $0.00 | $185.69 | $184.72 | 0 |
| 09:41 AM | $184.73 | Up $0.15 | $185.63 | $184.73 | 700 |
| 09:40 AM | $184.58 | Up $0.34 | $184.58 | $184.47 | 600 |
| 09:38 AM | $184.24 | Down $ -0.39 | $184.24 | $183.94 | 1,000 |
| 09:38 AM | $184.24 | Up $0.00 | $184.24 | $183.94 | 0 |
| 09:33 AM | $184.63 | Up $0.93 | $184.66 | $184.44 | 2,900 |
| 09:33 AM | $184.63 | Up $0.00 | $184.66 | $184.44 | 0 |
| 09:33 AM | $184.63 | Up $0.00 | $184.66 | $184.44 | 0 |
| 09:33 AM | $184.63 | Up $0.00 | $184.66 | $184.44 | 0 |
| 09:33 AM | $184.63 | Up $0.00 | $184.66 | $184.44 | 0 |
| 09:30 AM | $183.70 | Up $0.52 | $183.70 | $183.70 | 500 |
| 09:30 AM | $183.70 | Up $0.00 | $183.70 | $183.70 | 0 |
| 09:30 AM | $183.70 | Up $0.00 | $183.70 | $183.70 | 0 |
| Previous close | $183.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $187.00 | $188.64 | $188.64 | $186.75 | 29,500 |
| 11/09/2025 | $183.18 | $183.58 | $184.05 | $182.90 | 39,200 |
| 10/09/2025 | $186.58 | $188.63 | $188.63 | $186.05 | 25,500 |
| 09/09/2025 | $189.65 | $189.82 | $189.96 | $189.00 | 22,400 |
| 08/09/2025 | $190.18 | $189.98 | $190.97 | $189.75 | 25,000 |
| 05/09/2025 | $190.80 | $189.73 | $191.16 | $189.31 | 43,600 |
| 04/09/2025 | $189.90 | $189.95 | $190.73 | $188.57 | 48,200 |
| 03/09/2025 | $188.69 | $188.83 | $188.93 | $188.02 | 34,600 |
| 02/09/2025 | $188.12 | $185.72 | $188.23 | $185.72 | 30,200 |
| 29/08/2025 | $189.57 | $189.43 | $190.43 | $188.84 | 46,600 |
| 28/08/2025 | $189.99 | $188.80 | $190.00 | $188.12 | 42,000 |
| 27/08/2025 | $189.00 | $189.51 | $189.51 | $188.25 | 35,900 |
| 26/08/2025 | $190.03 | $191.41 | $191.41 | $188.43 | 61,800 |
| 25/08/2025 | $192.21 | $192.15 | $192.95 | $191.69 | 16,900 |
| 22/08/2025 | $194.59 | $194.80 | $195.83 | $194.44 | 42,600 |
| 21/08/2025 | $194.71 | $195.13 | $195.37 | $194.45 | 50,600 |
| 20/08/2025 | $194.00 | $194.51 | $195.02 | $193.73 | 27,900 |
| 19/08/2025 | $196.39 | $197.06 | $197.74 | $196.00 | 50,000 |
| 18/08/2025 | $198.61 | $198.79 | $199.25 | $197.76 | 34,000 |
| 15/08/2025 | $197.97 | $198.25 | $198.77 | $197.04 | 25,100 |
| 14/08/2025 | $196.50 | $197.08 | $197.68 | $196.23 | 28,600 |
| 13/08/2025 | $199.95 | $199.35 | $200.84 | $198.88 | 27,400 |
| 12/08/2025 | $197.91 | $199.32 | $199.46 | $197.13 | 82,900 |
| 11/08/2025 | $196.15 | $198.54 | $198.81 | $196.01 | 26,100 |
| 08/08/2025 | $199.65 | $201.87 | $202.63 | $199.03 | 48,500 |
| 07/08/2025 | $195.77 | $200.71 | $200.71 | $195.50 | 91,700 |
| 06/08/2025 | $194.10 | $199.31 | $199.39 | $193.88 | 31,800 |
| 05/08/2025 | $206.76 | $204.56 | $207.61 | $204.56 | 48,600 |
| 01/08/2025 | $203.51 | $205.16 | $205.53 | $203.15 | 13,700 |
| 31/07/2025 | $205.64 | $206.20 | $207.38 | $205.53 | 45,000 |
Graphs are not available, please refer to the detailed table