Find a quote
KINAXIS INC
177.17 Up 0.03 (0.02 %)
Delayed : 2026/09/04 17:40:00
- Previous close $177.14
- Opening $175.74
- Today High $177.60
- Today Low $171.50
- Price Bid $176.57
- Price Ask $176.57
- 52 Weeks High $192.14
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 141,041
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $177.17 | Down $ -0.10 | $177.17 | $177.17 | 17,700 |
| 03:59 PM | $177.27 | Up $0.09 | $177.27 | $177.09 | 2,000 |
| 03:58 PM | $177.18 | Up $0.01 | $177.18 | $177.08 | 1,700 |
| 03:57 PM | $177.17 | Up $0.17 | $177.17 | $177.09 | 1,600 |
| 03:56 PM | $177.00 | Down $ -0.40 | $177.17 | $177.00 | 600 |
| 03:55 PM | $177.40 | Down $ -0.19 | $177.54 | $177.31 | 5,800 |
| 03:54 PM | $177.59 | Up $0.05 | $177.59 | $177.54 | 2,200 |
| 03:53 PM | $177.54 | Down $ -0.04 | $177.58 | $177.52 | 2,700 |
| 03:52 PM | $177.58 | Down $ -0.01 | $177.59 | $177.45 | 1,400 |
| 03:51 PM | $177.59 | Up $0.13 | $177.60 | $177.43 | 1,700 |
| 03:50 PM | $177.46 | Up $0.27 | $177.48 | $177.23 | 2,500 |
| 03:49 PM | $177.19 | Up $0.00 | $177.21 | $177.19 | 800 |
| 03:48 PM | $177.19 | Up $0.09 | $177.19 | $177.19 | 100 |
| 03:46 PM | $177.10 | Up $0.02 | $177.11 | $177.06 | 1,200 |
| 03:46 PM | $177.10 | Up $0.00 | $177.11 | $177.06 | 0 |
| 03:45 PM | $177.08 | Up $0.02 | $177.08 | $177.01 | 800 |
| 03:44 PM | $177.06 | Down $ -0.03 | $177.09 | $177.06 | 400 |
| 03:43 PM | $177.10 | Down $ -0.07 | $177.10 | $177.10 | 100 |
| 03:41 PM | $177.17 | Up $0.00 | $177.17 | $177.15 | 800 |
| 03:41 PM | $177.17 | Up $0.00 | $177.17 | $177.15 | 0 |
| 03:39 PM | $177.17 | Down $ -0.06 | $177.28 | $177.17 | 200 |
| 03:39 PM | $177.17 | Up $0.00 | $177.28 | $177.17 | 0 |
| 03:37 PM | $177.23 | Up $0.03 | $177.23 | $177.17 | 2,100 |
| 03:37 PM | $177.23 | Up $0.00 | $177.23 | $177.17 | 0 |
| 03:36 PM | $177.20 | Up $0.01 | $177.20 | $177.17 | 1,200 |
| 03:35 PM | $177.18 | Down $ -0.20 | $177.38 | $177.18 | 2,000 |
| 03:34 PM | $177.38 | Up $0.00 | $177.38 | $177.38 | 100 |
| 03:33 PM | $177.38 | Up $0.26 | $177.38 | $177.10 | 1,300 |
| 03:31 PM | $177.12 | Up $0.08 | $177.12 | $177.04 | 700 |
| 03:31 PM | $177.12 | Up $0.00 | $177.12 | $177.04 | 0 |
| 03:30 PM | $177.04 | Down $ -0.02 | $177.05 | $177.04 | 1,800 |
| 03:29 PM | $177.06 | Down $ -0.22 | $177.06 | $177.06 | 100 |
| 03:24 PM | $177.28 | Up $0.38 | $177.28 | $176.81 | 2,600 |
| 03:24 PM | $177.28 | Up $0.00 | $177.28 | $176.81 | 0 |
| 03:24 PM | $177.28 | Up $0.00 | $177.28 | $176.81 | 0 |
| 03:24 PM | $177.28 | Up $0.00 | $177.28 | $176.81 | 0 |
| 03:24 PM | $177.28 | Up $0.00 | $177.28 | $176.81 | 0 |
| 03:19 PM | $176.91 | Up $0.00 | $176.91 | $176.91 | 300 |
| 03:19 PM | $176.91 | Up $0.00 | $176.91 | $176.91 | 0 |
| 03:19 PM | $176.91 | Up $0.00 | $176.91 | $176.91 | 0 |
| 03:19 PM | $176.91 | Up $0.00 | $176.91 | $176.91 | 0 |
| 03:19 PM | $176.91 | Up $0.00 | $176.91 | $176.91 | 0 |
| 03:18 PM | $176.91 | Down $ -0.01 | $176.96 | $176.91 | 300 |
| 03:17 PM | $176.92 | Up $0.04 | $176.92 | $176.89 | 400 |
| 03:16 PM | $176.88 | Up $0.13 | $176.88 | $176.84 | 500 |
| 03:13 PM | $176.75 | Up $0.01 | $176.84 | $176.75 | 200 |
| 03:13 PM | $176.75 | Up $0.00 | $176.84 | $176.75 | 0 |
| 03:13 PM | $176.75 | Up $0.00 | $176.84 | $176.75 | 0 |
| 03:11 PM | $176.74 | Down $ -0.25 | $176.78 | $176.74 | 400 |
| 03:11 PM | $176.74 | Up $0.00 | $176.78 | $176.74 | 0 |
| 03:06 PM | $176.99 | Up $0.04 | $176.99 | $176.81 | 1,200 |
| 03:06 PM | $176.99 | Up $0.00 | $176.99 | $176.81 | 0 |
| 03:06 PM | $176.99 | Up $0.00 | $176.99 | $176.81 | 0 |
| 03:06 PM | $176.99 | Up $0.00 | $176.99 | $176.81 | 0 |
| 03:06 PM | $176.99 | Up $0.00 | $176.99 | $176.81 | 0 |
| 03:04 PM | $176.95 | Down $ -0.45 | $176.95 | $176.94 | 900 |
| 03:04 PM | $176.95 | Up $0.00 | $176.95 | $176.94 | 0 |
| 03:02 PM | $177.40 | Up $0.43 | $177.40 | $177.32 | 200 |
| 03:02 PM | $177.40 | Up $0.00 | $177.40 | $177.32 | 0 |
| 03:01 PM | $176.97 | Up $0.01 | $176.97 | $176.97 | 200 |
| 03:00 PM | $176.96 | Up $0.07 | $176.96 | $176.96 | 100 |
| 02:59 PM | $176.89 | Up $0.12 | $176.89 | $176.77 | 700 |
| 02:58 PM | $176.77 | Up $0.05 | $176.77 | $176.72 | 400 |
| 02:56 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 100 |
| 02:56 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 0 |
| 02:55 PM | $176.72 | Down $ -0.06 | $176.77 | $176.72 | 300 |
| 02:53 PM | $176.78 | Up $0.02 | $176.78 | $176.77 | 200 |
| 02:53 PM | $176.78 | Up $0.00 | $176.78 | $176.77 | 0 |
| 02:47 PM | $176.76 | Up $0.03 | $176.76 | $176.76 | 100 |
| 02:47 PM | $176.76 | Up $0.00 | $176.76 | $176.76 | 0 |
| 02:47 PM | $176.76 | Up $0.00 | $176.76 | $176.76 | 0 |
| 02:47 PM | $176.76 | Up $0.00 | $176.76 | $176.76 | 0 |
| 02:47 PM | $176.76 | Up $0.00 | $176.76 | $176.76 | 0 |
| 02:47 PM | $176.76 | Up $0.00 | $176.76 | $176.76 | 0 |
| 02:43 PM | $176.73 | Up $0.13 | $176.80 | $176.34 | 1,900 |
| 02:43 PM | $176.73 | Up $0.00 | $176.80 | $176.34 | 0 |
| 02:43 PM | $176.73 | Up $0.00 | $176.80 | $176.34 | 0 |
| 02:43 PM | $176.73 | Up $0.00 | $176.80 | $176.34 | 0 |
| 02:42 PM | $176.60 | Up $0.15 | $176.60 | $176.59 | 200 |
| 02:34 PM | $176.45 | Down $ -0.25 | $176.45 | $176.45 | 100 |
| 02:34 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:34 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:34 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:34 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:34 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:34 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:34 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 02:33 PM | $176.70 | Up $0.19 | $176.70 | $176.70 | 100 |
| 02:32 PM | $176.51 | Up $0.22 | $176.51 | $176.38 | 1,100 |
| 02:30 PM | $176.30 | Up $0.11 | $176.30 | $176.30 | 100 |
| 02:30 PM | $176.30 | Up $0.00 | $176.30 | $176.30 | 0 |
| 02:24 PM | $176.18 | Down $ -0.13 | $176.18 | $176.18 | 100 |
| 02:24 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 02:24 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 02:24 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 02:24 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 02:24 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 02:21 PM | $176.31 | Down $ -0.27 | $176.42 | $176.31 | 800 |
| 02:21 PM | $176.31 | Up $0.00 | $176.42 | $176.31 | 0 |
| 02:21 PM | $176.31 | Up $0.00 | $176.42 | $176.31 | 0 |
| 02:16 PM | $176.58 | Down $ -0.01 | $176.58 | $176.58 | 500 |
| 02:16 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 02:16 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 02:16 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 02:16 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 02:14 PM | $176.59 | Down $ -0.10 | $176.59 | $176.59 | 100 |
| 02:14 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 02:13 PM | $176.69 | Up $0.11 | $176.70 | $176.69 | 800 |
| 02:09 PM | $176.58 | Down $ -0.26 | $176.75 | $176.58 | 600 |
| 02:09 PM | $176.58 | Up $0.00 | $176.75 | $176.58 | 0 |
| 02:09 PM | $176.58 | Up $0.00 | $176.75 | $176.58 | 0 |
| 02:09 PM | $176.58 | Up $0.00 | $176.75 | $176.58 | 0 |
| 02:01 PM | $176.84 | Up $0.13 | $176.84 | $176.83 | 300 |
| 02:01 PM | $176.84 | Up $0.00 | $176.84 | $176.83 | 0 |
| 02:01 PM | $176.84 | Up $0.00 | $176.84 | $176.83 | 0 |
| 02:01 PM | $176.84 | Up $0.00 | $176.84 | $176.83 | 0 |
| 02:01 PM | $176.84 | Up $0.00 | $176.84 | $176.83 | 0 |
| 02:01 PM | $176.84 | Up $0.00 | $176.84 | $176.83 | 0 |
| 02:01 PM | $176.84 | Up $0.00 | $176.84 | $176.83 | 0 |
| 02:01 PM | $176.84 | Up $0.00 | $176.84 | $176.83 | 0 |
| 02:00 PM | $176.71 | Up $0.31 | $176.71 | $176.54 | 600 |
| 01:59 PM | $176.40 | Down $ -0.08 | $176.40 | $176.40 | 200 |
| 01:56 PM | $176.48 | Up $0.18 | $176.48 | $176.35 | 500 |
| 01:56 PM | $176.48 | Up $0.00 | $176.48 | $176.35 | 0 |
| 01:56 PM | $176.48 | Up $0.00 | $176.48 | $176.35 | 0 |
| 01:54 PM | $176.30 | Up $0.06 | $176.30 | $176.30 | 100 |
| 01:54 PM | $176.30 | Up $0.00 | $176.30 | $176.30 | 0 |
| 01:53 PM | $176.24 | Up $0.22 | $176.24 | $175.93 | 2,500 |
| 01:51 PM | $176.02 | Down $ -0.05 | $176.02 | $176.02 | 300 |
| 01:51 PM | $176.02 | Up $0.00 | $176.02 | $176.02 | 0 |
| 01:48 PM | $176.07 | Down $ -0.05 | $176.07 | $176.07 | 400 |
| 01:48 PM | $176.07 | Up $0.00 | $176.07 | $176.07 | 0 |
| 01:48 PM | $176.07 | Up $0.00 | $176.07 | $176.07 | 0 |
| 01:47 PM | $176.12 | Down $ -0.38 | $176.31 | $176.12 | 1,200 |
| 01:45 PM | $176.50 | Up $0.29 | $176.50 | $176.24 | 900 |
| 01:45 PM | $176.50 | Up $0.00 | $176.50 | $176.24 | 0 |
| 01:38 PM | $176.21 | Up $0.03 | $176.21 | $176.21 | 200 |
| 01:38 PM | $176.21 | Up $0.00 | $176.21 | $176.21 | 0 |
| 01:38 PM | $176.21 | Up $0.00 | $176.21 | $176.21 | 0 |
| 01:38 PM | $176.21 | Up $0.00 | $176.21 | $176.21 | 0 |
| 01:38 PM | $176.21 | Up $0.00 | $176.21 | $176.21 | 0 |
| 01:38 PM | $176.21 | Up $0.00 | $176.21 | $176.21 | 0 |
| 01:38 PM | $176.21 | Up $0.00 | $176.21 | $176.21 | 0 |
| 01:36 PM | $176.18 | Up $0.52 | $176.20 | $175.59 | 2,200 |
| 01:36 PM | $176.18 | Up $0.00 | $176.20 | $175.59 | 0 |
| 01:32 PM | $175.66 | Down $ -0.07 | $175.66 | $175.66 | 100 |
| 01:32 PM | $175.66 | Up $0.00 | $175.66 | $175.66 | 0 |
| 01:32 PM | $175.66 | Up $0.00 | $175.66 | $175.66 | 0 |
| 01:32 PM | $175.66 | Up $0.00 | $175.66 | $175.66 | 0 |
| 01:31 PM | $175.73 | Up $0.13 | $175.74 | $175.35 | 1,700 |
| 01:30 PM | $175.60 | Up $0.32 | $175.60 | $175.60 | 100 |
| 01:28 PM | $175.28 | Up $0.16 | $175.28 | $175.06 | 600 |
| 01:28 PM | $175.28 | Up $0.00 | $175.28 | $175.06 | 0 |
| 01:27 PM | $175.13 | Up $0.01 | $175.13 | $175.13 | 100 |
| 01:15 PM | $175.11 | Down $ -0.06 | $175.17 | $175.10 | 500 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:15 PM | $175.11 | Up $0.00 | $175.17 | $175.10 | 0 |
| 01:11 PM | $175.17 | Up $0.26 | $175.17 | $175.11 | 700 |
| 01:11 PM | $175.17 | Up $0.00 | $175.17 | $175.11 | 0 |
| 01:11 PM | $175.17 | Up $0.00 | $175.17 | $175.11 | 0 |
| 01:11 PM | $175.17 | Up $0.00 | $175.17 | $175.11 | 0 |
| 01:03 PM | $174.91 | Down $ -0.33 | $174.93 | $174.91 | 900 |
| 01:03 PM | $174.91 | Up $0.00 | $174.93 | $174.91 | 0 |
| 01:03 PM | $174.91 | Up $0.00 | $174.93 | $174.91 | 0 |
| 01:03 PM | $174.91 | Up $0.00 | $174.93 | $174.91 | 0 |
| 01:03 PM | $174.91 | Up $0.00 | $174.93 | $174.91 | 0 |
| 01:03 PM | $174.91 | Up $0.00 | $174.93 | $174.91 | 0 |
| 01:03 PM | $174.91 | Up $0.00 | $174.93 | $174.91 | 0 |
| 01:03 PM | $174.91 | Up $0.00 | $174.93 | $174.91 | 0 |
| 12:51 PM | $175.24 | Up $0.16 | $175.24 | $175.24 | 100 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:51 PM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 12:47 PM | $175.08 | Down $ -0.07 | $175.15 | $175.08 | 700 |
| 12:47 PM | $175.08 | Up $0.00 | $175.15 | $175.08 | 0 |
| 12:47 PM | $175.08 | Up $0.00 | $175.15 | $175.08 | 0 |
| 12:47 PM | $175.08 | Up $0.00 | $175.15 | $175.08 | 0 |
| 12:32 PM | $175.15 | Down $ -0.12 | $175.15 | $175.15 | 200 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:32 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 12:31 PM | $175.27 | Down $ -0.24 | $175.32 | $175.27 | 600 |
| 12:27 PM | $175.51 | Down $ -0.09 | $175.53 | $175.51 | 800 |
| 12:27 PM | $175.51 | Up $0.00 | $175.53 | $175.51 | 0 |
| 12:27 PM | $175.51 | Up $0.00 | $175.53 | $175.51 | 0 |
| 12:27 PM | $175.51 | Up $0.00 | $175.53 | $175.51 | 0 |
| 12:26 PM | $175.60 | Up $0.15 | $175.60 | $175.44 | 1,100 |
| 12:22 PM | $175.45 | Up $0.04 | $175.45 | $175.45 | 100 |
| 12:22 PM | $175.45 | Up $0.00 | $175.45 | $175.45 | 0 |
| 12:22 PM | $175.45 | Up $0.00 | $175.45 | $175.45 | 0 |
| 12:22 PM | $175.45 | Up $0.00 | $175.45 | $175.45 | 0 |
| 12:21 PM | $175.41 | Up $0.14 | $175.41 | $175.37 | 300 |
| 12:16 PM | $175.27 | Down $0.00 | $175.27 | $175.27 | 100 |
| 12:16 PM | $175.27 | Up $0.00 | $175.27 | $175.27 | 0 |
| 12:16 PM | $175.27 | Up $0.00 | $175.27 | $175.27 | 0 |
| 12:16 PM | $175.27 | Up $0.00 | $175.27 | $175.27 | 0 |
| 12:16 PM | $175.27 | Up $0.00 | $175.27 | $175.27 | 0 |
| 12:14 PM | $175.28 | Up $0.11 | $175.28 | $175.28 | 100 |
| 12:14 PM | $175.28 | Up $0.00 | $175.28 | $175.28 | 0 |
| 12:01 PM | $175.17 | Up $0.21 | $175.17 | $175.16 | 300 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:01 PM | $175.17 | Up $0.00 | $175.17 | $175.16 | 0 |
| 12:00 PM | $174.96 | Up $0.42 | $174.96 | $174.79 | 600 |
| 11:47 AM | $174.54 | Down $ -0.64 | $175.16 | $174.54 | 1,700 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:47 AM | $174.54 | Up $0.00 | $175.16 | $174.54 | 0 |
| 11:44 AM | $175.18 | Down $ -0.11 | $175.32 | $175.18 | 200 |
| 11:44 AM | $175.18 | Up $0.00 | $175.32 | $175.18 | 0 |
| 11:44 AM | $175.18 | Up $0.00 | $175.32 | $175.18 | 0 |
| 11:43 AM | $175.29 | Up $0.23 | $175.29 | $175.27 | 200 |
| 11:42 AM | $175.06 | Down $ -0.25 | $175.06 | $175.06 | 100 |
| 11:40 AM | $175.31 | Up $0.47 | $175.31 | $174.95 | 300 |
| 11:40 AM | $175.31 | Up $0.00 | $175.31 | $174.95 | 0 |
| 11:35 AM | $174.84 | Up $0.02 | $174.84 | $174.83 | 200 |
| 11:35 AM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
| 11:35 AM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
| 11:35 AM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
| 11:35 AM | $174.84 | Up $0.00 | $174.84 | $174.83 | 0 |
| 11:31 AM | $174.82 | Down $ -0.01 | $174.82 | $174.82 | 100 |
| 11:31 AM | $174.82 | Up $0.00 | $174.82 | $174.82 | 0 |
| 11:31 AM | $174.82 | Up $0.00 | $174.82 | $174.82 | 0 |
| 11:31 AM | $174.82 | Up $0.00 | $174.82 | $174.82 | 0 |
| 11:23 AM | $174.83 | Up $0.21 | $174.85 | $174.83 | 300 |
| 11:23 AM | $174.83 | Up $0.00 | $174.85 | $174.83 | 0 |
| 11:23 AM | $174.83 | Up $0.00 | $174.85 | $174.83 | 0 |
| 11:23 AM | $174.83 | Up $0.00 | $174.85 | $174.83 | 0 |
| 11:23 AM | $174.83 | Up $0.00 | $174.85 | $174.83 | 0 |
| 11:23 AM | $174.83 | Up $0.00 | $174.85 | $174.83 | 0 |
| 11:23 AM | $174.83 | Up $0.00 | $174.85 | $174.83 | 0 |
| 11:23 AM | $174.83 | Up $0.00 | $174.85 | $174.83 | 0 |
| 11:20 AM | $174.62 | Up $0.02 | $174.62 | $174.60 | 300 |
| 11:20 AM | $174.62 | Up $0.00 | $174.62 | $174.60 | 0 |
| 11:20 AM | $174.62 | Up $0.00 | $174.62 | $174.60 | 0 |
| 11:15 AM | $174.60 | Up $0.55 | $174.60 | $174.42 | 1,100 |
| 11:15 AM | $174.60 | Up $0.00 | $174.60 | $174.42 | 0 |
| 11:15 AM | $174.60 | Up $0.00 | $174.60 | $174.42 | 0 |
| 11:15 AM | $174.60 | Up $0.00 | $174.60 | $174.42 | 0 |
| 11:15 AM | $174.60 | Up $0.00 | $174.60 | $174.42 | 0 |
| 10:59 AM | $174.05 | Down $ -0.18 | $174.07 | $174.05 | 500 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:59 AM | $174.05 | Up $0.00 | $174.07 | $174.05 | 0 |
| 10:52 AM | $174.23 | Up $0.05 | $174.24 | $174.18 | 1,200 |
| 10:52 AM | $174.23 | Up $0.00 | $174.24 | $174.18 | 0 |
| 10:52 AM | $174.23 | Up $0.00 | $174.24 | $174.18 | 0 |
| 10:52 AM | $174.23 | Up $0.00 | $174.24 | $174.18 | 0 |
| 10:52 AM | $174.23 | Up $0.00 | $174.24 | $174.18 | 0 |
| 10:52 AM | $174.23 | Up $0.00 | $174.24 | $174.18 | 0 |
| 10:52 AM | $174.23 | Up $0.00 | $174.24 | $174.18 | 0 |
| 10:48 AM | $174.18 | Up $0.72 | $174.19 | $174.18 | 300 |
| 10:48 AM | $174.18 | Up $0.00 | $174.19 | $174.18 | 0 |
| 10:48 AM | $174.18 | Up $0.00 | $174.19 | $174.18 | 0 |
| 10:48 AM | $174.18 | Up $0.00 | $174.19 | $174.18 | 0 |
| 10:45 AM | $173.46 | Up $0.34 | $173.69 | $173.46 | 400 |
| 10:45 AM | $173.46 | Up $0.00 | $173.69 | $173.46 | 0 |
| 10:45 AM | $173.46 | Up $0.00 | $173.69 | $173.46 | 0 |
| 10:44 AM | $173.12 | Up $0.44 | $173.12 | $173.09 | 400 |
| 10:43 AM | $172.68 | Down $ -0.32 | $172.85 | $172.59 | 1,100 |
| 10:42 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 1,300 |
| 10:41 AM | $173.00 | Down $ -0.06 | $173.00 | $173.00 | 10,000 |
| 10:39 AM | $173.06 | Down $ -0.36 | $173.39 | $172.94 | 800 |
| 10:39 AM | $173.06 | Up $0.00 | $173.39 | $172.94 | 0 |
| 10:34 AM | $173.42 | Down $ -0.29 | $173.42 | $173.41 | 500 |
| 10:34 AM | $173.42 | Up $0.00 | $173.42 | $173.41 | 0 |
| 10:34 AM | $173.42 | Up $0.00 | $173.42 | $173.41 | 0 |
| 10:34 AM | $173.42 | Up $0.00 | $173.42 | $173.41 | 0 |
| 10:34 AM | $173.42 | Up $0.00 | $173.42 | $173.41 | 0 |
| 10:29 AM | $173.71 | Down $ -0.43 | $174.14 | $173.71 | 1,400 |
| 10:29 AM | $173.71 | Up $0.00 | $174.14 | $173.71 | 0 |
| 10:29 AM | $173.71 | Up $0.00 | $174.14 | $173.71 | 0 |
| 10:29 AM | $173.71 | Up $0.00 | $174.14 | $173.71 | 0 |
| 10:29 AM | $173.71 | Up $0.00 | $174.14 | $173.71 | 0 |
| 10:24 AM | $174.14 | Up $0.64 | $174.14 | $174.02 | 400 |
| 10:24 AM | $174.14 | Up $0.00 | $174.14 | $174.02 | 0 |
| 10:24 AM | $174.14 | Up $0.00 | $174.14 | $174.02 | 0 |
| 10:24 AM | $174.14 | Up $0.00 | $174.14 | $174.02 | 0 |
| 10:24 AM | $174.14 | Up $0.00 | $174.14 | $174.02 | 0 |
| 10:21 AM | $173.50 | Up $0.27 | $173.51 | $173.50 | 400 |
| 10:21 AM | $173.50 | Up $0.00 | $173.51 | $173.50 | 0 |
| 10:21 AM | $173.50 | Up $0.00 | $173.51 | $173.50 | 0 |
| 10:17 AM | $173.23 | Up $0.19 | $173.23 | $173.17 | 300 |
| 10:17 AM | $173.23 | Up $0.00 | $173.23 | $173.17 | 0 |
| 10:17 AM | $173.23 | Up $0.00 | $173.23 | $173.17 | 0 |
| 10:17 AM | $173.23 | Up $0.00 | $173.23 | $173.17 | 0 |
| 10:16 AM | $173.04 | Down $ -0.07 | $173.04 | $173.03 | 300 |
| 10:10 AM | $173.11 | Down $ -0.03 | $173.31 | $172.77 | 1,100 |
| 10:10 AM | $173.11 | Up $0.00 | $173.31 | $172.77 | 0 |
| 10:10 AM | $173.11 | Up $0.00 | $173.31 | $172.77 | 0 |
| 10:10 AM | $173.11 | Up $0.00 | $173.31 | $172.77 | 0 |
| 10:10 AM | $173.11 | Up $0.00 | $173.31 | $172.77 | 0 |
| 10:10 AM | $173.11 | Up $0.00 | $173.31 | $172.77 | 0 |
| 10:08 AM | $173.14 | Up $0.64 | $173.14 | $173.08 | 500 |
| 10:08 AM | $173.14 | Up $0.00 | $173.14 | $173.08 | 0 |
| 10:07 AM | $172.50 | Down $ -0.22 | $172.81 | $172.50 | 1,300 |
| 10:05 AM | $172.72 | Up $0.71 | $172.72 | $172.69 | 400 |
| 10:05 AM | $172.72 | Up $0.00 | $172.72 | $172.69 | 0 |
| 10:02 AM | $172.01 | Down $ -0.12 | $172.01 | $171.97 | 300 |
| 10:02 AM | $172.01 | Up $0.00 | $172.01 | $171.97 | 0 |
| 10:02 AM | $172.01 | Up $0.00 | $172.01 | $171.97 | 0 |
| 10:00 AM | $172.13 | Down $ -0.03 | $172.19 | $172.13 | 500 |
| 10:00 AM | $172.13 | Up $0.00 | $172.19 | $172.13 | 0 |
| 09:56 AM | $172.16 | Up $0.15 | $172.60 | $171.50 | 2,300 |
| 09:56 AM | $172.16 | Up $0.00 | $172.60 | $171.50 | 0 |
| 09:56 AM | $172.16 | Up $0.00 | $172.60 | $171.50 | 0 |
| 09:56 AM | $172.16 | Up $0.00 | $172.60 | $171.50 | 0 |
| 09:55 AM | $172.01 | Down $ -1.17 | $173.44 | $172.01 | 3,400 |
| 09:53 AM | $173.18 | Down $ -1.54 | $174.34 | $173.18 | 1,600 |
| 09:53 AM | $173.18 | Up $0.00 | $174.34 | $173.18 | 0 |
| 09:49 AM | $174.72 | Down $ -0.30 | $174.72 | $174.54 | 200 |
| 09:49 AM | $174.72 | Up $0.00 | $174.72 | $174.54 | 0 |
| 09:49 AM | $174.72 | Up $0.00 | $174.72 | $174.54 | 0 |
| 09:49 AM | $174.72 | Up $0.00 | $174.72 | $174.54 | 0 |
| 09:48 AM | $175.02 | Down $ -1.08 | $175.44 | $175.02 | 600 |
| 09:47 AM | $176.11 | Up $0.36 | $176.11 | $176.11 | 200 |
| 09:46 AM | $175.74 | Down $ -1.40 | $175.74 | $175.74 | 200 |
| Previous close | $177.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $177.17 | $174.79 | $177.60 | $174.79 | 101,200 |
| 03/09/2026 | $177.14 | $176.04 | $177.36 | $175.14 | 57,800 |
| 02/09/2026 | $173.15 | $170.30 | $173.59 | $169.20 | 107,400 |
| 01/09/2026 | $174.00 | $176.13 | $176.13 | $173.56 | 93,900 |
| 31/08/2026 | $177.09 | $178.42 | $179.87 | $176.62 | 310,500 |
| 28/08/2026 | $178.68 | $179.44 | $180.20 | $178.14 | 119,200 |
| 27/08/2026 | $177.34 | $177.97 | $178.85 | $176.98 | 97,100 |
| 26/08/2026 | $171.89 | $171.69 | $172.75 | $171.42 | 143,700 |
| 25/08/2026 | $175.51 | $176.87 | $177.00 | $175.16 | 72,900 |
| 24/08/2026 | $180.19 | $178.33 | $180.41 | $177.35 | 85,400 |
| 21/08/2026 | $179.75 | $179.45 | $181.00 | $177.86 | 92,500 |
| 20/08/2026 | $177.54 | $175.11 | $178.00 | $174.95 | 65,200 |
| 19/08/2026 | $177.15 | $176.78 | $178.48 | $175.28 | 53,300 |
| 18/08/2026 | $172.34 | $172.22 | $173.61 | $171.64 | 52,700 |
| 17/08/2026 | $170.70 | $168.31 | $171.07 | $168.05 | 49,200 |
| 14/08/2026 | $173.22 | $171.61 | $173.92 | $170.97 | 32,200 |
| 13/08/2026 | $175.11 | $170.73 | $175.94 | $170.58 | 52,200 |
| 12/08/2026 | $170.92 | $168.21 | $171.50 | $167.76 | 98,600 |
| 11/08/2026 | $170.74 | $172.49 | $172.96 | $170.28 | 82,300 |
| 10/08/2026 | $175.64 | $176.80 | $178.57 | $175.49 | 64,600 |
| 07/08/2026 | $173.43 | $174.03 | $175.17 | $172.59 | 110,400 |
| 06/08/2026 | $169.96 | $166.60 | $170.15 | $164.69 | 37,200 |
| 05/08/2026 | $168.51 | $168.76 | $170.70 | $168.27 | 53,300 |
| 04/08/2026 | $174.71 | $174.00 | $175.65 | $172.91 | 96,800 |
| 31/07/2026 | $168.00 | $164.53 | $168.50 | $163.74 | 86,900 |
| 30/07/2026 | $162.41 | $160.71 | $164.36 | $159.96 | 85,000 |
| 29/07/2026 | $170.67 | $170.03 | $173.65 | $169.24 | 98,000 |
| 28/07/2026 | $166.74 | $163.21 | $167.00 | $162.58 | 95,200 |
| 27/07/2026 | $157.27 | $153.79 | $157.39 | $153.79 | 54,000 |
| 24/07/2026 | $147.60 | $145.15 | $147.79 | $145.00 | 32,300 |
Graphs are not available, please refer to the detailed table