Find a quote
KINAXIS INC
157.14 Up 3.17 (2.02 %)
Delayed : 2026/07/07 17:40:00
- Previous close $153.97
- Opening $154.19
- Today High $158.44
- Today Low $153.83
- Price Bid $156.38
- Price Ask $156.38
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 59,746
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $157.14 | Up $0.01 | $157.14 | $157.14 | 10,400 |
| 03:59 PM | $157.13 | Down $ -0.17 | $157.30 | $157.01 | 1,700 |
| 03:58 PM | $157.30 | Up $0.10 | $157.30 | $157.06 | 700 |
| 03:56 PM | $157.20 | Up $0.14 | $157.20 | $157.10 | 300 |
| 03:56 PM | $157.20 | Up $0.00 | $157.20 | $157.10 | 0 |
| 03:55 PM | $157.06 | Down $ -0.02 | $157.10 | $157.06 | 1,600 |
| 03:52 PM | $157.08 | Down $ -0.01 | $157.35 | $157.08 | 300 |
| 03:52 PM | $157.08 | Up $0.00 | $157.35 | $157.08 | 0 |
| 03:52 PM | $157.08 | Up $0.00 | $157.35 | $157.08 | 0 |
| 03:51 PM | $157.09 | Down $ -0.66 | $157.16 | $157.09 | 1,100 |
| 03:50 PM | $157.75 | Up $0.70 | $157.75 | $157.16 | 400 |
| 03:48 PM | $157.05 | Up $0.35 | $157.05 | $156.94 | 700 |
| 03:48 PM | $157.05 | Up $0.00 | $157.05 | $156.94 | 0 |
| 03:47 PM | $156.70 | Down $ -0.23 | $156.70 | $156.70 | 100 |
| 03:46 PM | $156.93 | Up $0.03 | $156.93 | $156.93 | 100 |
| 03:45 PM | $156.90 | Down $ -0.10 | $156.90 | $156.67 | 1,700 |
| 03:37 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 100 |
| 03:37 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 0 |
| 03:37 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 0 |
| 03:37 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 0 |
| 03:37 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 0 |
| 03:37 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 0 |
| 03:37 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 0 |
| 03:37 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 0 |
| 03:36 PM | $157.00 | Up $0.00 | $157.00 | $157.00 | 100 |
| 03:34 PM | $157.00 | Up $0.10 | $157.00 | $156.86 | 600 |
| 03:34 PM | $157.00 | Up $0.00 | $157.00 | $156.86 | 0 |
| 03:31 PM | $156.90 | Up $0.16 | $156.90 | $156.90 | 100 |
| 03:31 PM | $156.90 | Up $0.00 | $156.90 | $156.90 | 0 |
| 03:31 PM | $156.90 | Up $0.00 | $156.90 | $156.90 | 0 |
| 03:27 PM | $156.74 | Up $0.18 | $156.74 | $156.56 | 900 |
| 03:27 PM | $156.74 | Up $0.00 | $156.74 | $156.56 | 0 |
| 03:27 PM | $156.74 | Up $0.00 | $156.74 | $156.56 | 0 |
| 03:27 PM | $156.74 | Up $0.00 | $156.74 | $156.56 | 0 |
| 03:26 PM | $156.56 | Down $ -0.01 | $156.56 | $156.56 | 100 |
| 03:20 PM | $156.57 | Down $ -0.29 | $156.57 | $156.57 | 100 |
| 03:20 PM | $156.57 | Up $0.00 | $156.57 | $156.57 | 0 |
| 03:20 PM | $156.57 | Up $0.00 | $156.57 | $156.57 | 0 |
| 03:20 PM | $156.57 | Up $0.00 | $156.57 | $156.57 | 0 |
| 03:20 PM | $156.57 | Up $0.00 | $156.57 | $156.57 | 0 |
| 03:20 PM | $156.57 | Up $0.00 | $156.57 | $156.57 | 0 |
| 03:16 PM | $156.86 | Down $ -0.22 | $156.86 | $156.86 | 600 |
| 03:16 PM | $156.86 | Up $0.00 | $156.86 | $156.86 | 0 |
| 03:16 PM | $156.86 | Up $0.00 | $156.86 | $156.86 | 0 |
| 03:16 PM | $156.86 | Up $0.00 | $156.86 | $156.86 | 0 |
| 03:15 PM | $157.08 | Up $0.22 | $157.08 | $157.08 | 100 |
| 03:14 PM | $156.86 | Down $ -0.01 | $156.86 | $156.86 | 200 |
| 03:13 PM | $156.87 | Up $0.00 | $156.87 | $156.87 | 100 |
| 03:07 PM | $156.87 | Down $ -0.18 | $156.87 | $156.87 | 100 |
| 03:07 PM | $156.87 | Up $0.00 | $156.87 | $156.87 | 0 |
| 03:07 PM | $156.87 | Up $0.00 | $156.87 | $156.87 | 0 |
| 03:07 PM | $156.87 | Up $0.00 | $156.87 | $156.87 | 0 |
| 03:07 PM | $156.87 | Up $0.00 | $156.87 | $156.87 | 0 |
| 03:07 PM | $156.87 | Up $0.00 | $156.87 | $156.87 | 0 |
| 03:01 PM | $157.05 | Up $0.00 | $157.05 | $157.05 | 500 |
| 03:01 PM | $157.05 | Up $0.00 | $157.05 | $157.05 | 0 |
| 03:01 PM | $157.05 | Up $0.00 | $157.05 | $157.05 | 0 |
| 03:01 PM | $157.05 | Up $0.00 | $157.05 | $157.05 | 0 |
| 03:01 PM | $157.05 | Up $0.00 | $157.05 | $157.05 | 0 |
| 03:01 PM | $157.05 | Up $0.00 | $157.05 | $157.05 | 0 |
| 03:00 PM | $157.05 | Up $0.09 | $157.05 | $157.05 | 100 |
| 02:59 PM | $156.96 | Down $ -0.01 | $156.96 | $156.96 | 200 |
| 02:52 PM | $156.97 | Down $ -0.12 | $156.97 | $156.97 | 100 |
| 02:52 PM | $156.97 | Up $0.00 | $156.97 | $156.97 | 0 |
| 02:52 PM | $156.97 | Up $0.00 | $156.97 | $156.97 | 0 |
| 02:52 PM | $156.97 | Up $0.00 | $156.97 | $156.97 | 0 |
| 02:52 PM | $156.97 | Up $0.00 | $156.97 | $156.97 | 0 |
| 02:52 PM | $156.97 | Up $0.00 | $156.97 | $156.97 | 0 |
| 02:52 PM | $156.97 | Up $0.00 | $156.97 | $156.97 | 0 |
| 02:50 PM | $157.09 | Down $ -0.01 | $157.48 | $157.09 | 700 |
| 02:50 PM | $157.09 | Up $0.00 | $157.48 | $157.09 | 0 |
| 02:44 PM | $157.10 | Down $ -0.12 | $157.10 | $157.10 | 100 |
| 02:44 PM | $157.10 | Up $0.00 | $157.10 | $157.10 | 0 |
| 02:44 PM | $157.10 | Up $0.00 | $157.10 | $157.10 | 0 |
| 02:44 PM | $157.10 | Up $0.00 | $157.10 | $157.10 | 0 |
| 02:44 PM | $157.10 | Up $0.00 | $157.10 | $157.10 | 0 |
| 02:44 PM | $157.10 | Up $0.00 | $157.10 | $157.10 | 0 |
| 02:33 PM | $157.22 | Down $ -0.26 | $157.30 | $157.22 | 200 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:33 PM | $157.22 | Up $0.00 | $157.30 | $157.22 | 0 |
| 02:30 PM | $157.48 | Down $ -0.69 | $157.81 | $157.48 | 600 |
| 02:30 PM | $157.48 | Up $0.00 | $157.81 | $157.48 | 0 |
| 02:30 PM | $157.48 | Up $0.00 | $157.81 | $157.48 | 0 |
| 02:19 PM | $158.17 | Down $ -0.01 | $158.17 | $158.17 | 100 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:19 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 02:18 PM | $158.18 | Up $0.19 | $158.18 | $158.00 | 700 |
| 02:16 PM | $157.99 | Up $0.03 | $157.99 | $157.99 | 200 |
| 02:16 PM | $157.99 | Up $0.00 | $157.99 | $157.99 | 0 |
| 02:15 PM | $157.96 | Up $0.82 | $157.96 | $157.61 | 700 |
| 02:11 PM | $157.14 | Down $ -0.05 | $157.14 | $157.14 | 100 |
| 02:11 PM | $157.14 | Up $0.00 | $157.14 | $157.14 | 0 |
| 02:11 PM | $157.14 | Up $0.00 | $157.14 | $157.14 | 0 |
| 02:11 PM | $157.14 | Up $0.00 | $157.14 | $157.14 | 0 |
| 02:03 PM | $157.19 | Up $0.06 | $157.19 | $157.19 | 100 |
| 02:03 PM | $157.19 | Up $0.00 | $157.19 | $157.19 | 0 |
| 02:03 PM | $157.19 | Up $0.00 | $157.19 | $157.19 | 0 |
| 02:03 PM | $157.19 | Up $0.00 | $157.19 | $157.19 | 0 |
| 02:03 PM | $157.19 | Up $0.00 | $157.19 | $157.19 | 0 |
| 02:03 PM | $157.19 | Up $0.00 | $157.19 | $157.19 | 0 |
| 02:03 PM | $157.19 | Up $0.00 | $157.19 | $157.19 | 0 |
| 02:03 PM | $157.19 | Up $0.00 | $157.19 | $157.19 | 0 |
| 01:55 PM | $157.13 | Down $ -0.01 | $157.13 | $157.13 | 100 |
| 01:55 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:55 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:55 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:55 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:55 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:55 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:55 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:46 PM | $157.14 | Up $0.01 | $157.61 | $157.14 | 200 |
| 01:46 PM | $157.14 | Up $0.00 | $157.61 | $157.14 | 0 |
| 01:46 PM | $157.14 | Up $0.00 | $157.61 | $157.14 | 0 |
| 01:46 PM | $157.14 | Up $0.00 | $157.61 | $157.14 | 0 |
| 01:46 PM | $157.14 | Up $0.00 | $157.61 | $157.14 | 0 |
| 01:46 PM | $157.14 | Up $0.00 | $157.61 | $157.14 | 0 |
| 01:46 PM | $157.14 | Up $0.00 | $157.61 | $157.14 | 0 |
| 01:46 PM | $157.14 | Up $0.00 | $157.61 | $157.14 | 0 |
| 01:46 PM | $157.14 | Up $0.00 | $157.61 | $157.14 | 0 |
| 01:38 PM | $157.13 | Down $ -0.19 | $157.13 | $157.13 | 100 |
| 01:38 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:38 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:38 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:38 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:38 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:38 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:38 PM | $157.13 | Up $0.00 | $157.13 | $157.13 | 0 |
| 01:20 PM | $157.32 | Down $ -0.41 | $157.32 | $157.32 | 100 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:20 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:08 PM | $157.73 | Up $0.52 | $157.73 | $157.19 | 1,500 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:08 PM | $157.73 | Up $0.00 | $157.73 | $157.19 | 0 |
| 01:02 PM | $157.21 | Down $ -0.33 | $157.21 | $157.21 | 100 |
| 01:02 PM | $157.21 | Up $0.00 | $157.21 | $157.21 | 0 |
| 01:02 PM | $157.21 | Up $0.00 | $157.21 | $157.21 | 0 |
| 01:02 PM | $157.21 | Up $0.00 | $157.21 | $157.21 | 0 |
| 01:02 PM | $157.21 | Up $0.00 | $157.21 | $157.21 | 0 |
| 01:02 PM | $157.21 | Up $0.00 | $157.21 | $157.21 | 0 |
| 12:43 PM | $157.55 | Up $0.52 | $157.57 | $157.55 | 500 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:43 PM | $157.55 | Up $0.00 | $157.57 | $157.55 | 0 |
| 12:37 PM | $157.02 | Down $ -0.31 | $157.02 | $157.02 | 100 |
| 12:37 PM | $157.02 | Up $0.00 | $157.02 | $157.02 | 0 |
| 12:37 PM | $157.02 | Up $0.00 | $157.02 | $157.02 | 0 |
| 12:37 PM | $157.02 | Up $0.00 | $157.02 | $157.02 | 0 |
| 12:37 PM | $157.02 | Up $0.00 | $157.02 | $157.02 | 0 |
| 12:37 PM | $157.02 | Up $0.00 | $157.02 | $157.02 | 0 |
| 12:28 PM | $157.33 | Down $ -0.01 | $157.33 | $157.33 | 300 |
| 12:28 PM | $157.33 | Up $0.00 | $157.33 | $157.33 | 0 |
| 12:28 PM | $157.33 | Up $0.00 | $157.33 | $157.33 | 0 |
| 12:28 PM | $157.33 | Up $0.00 | $157.33 | $157.33 | 0 |
| 12:28 PM | $157.33 | Up $0.00 | $157.33 | $157.33 | 0 |
| 12:28 PM | $157.33 | Up $0.00 | $157.33 | $157.33 | 0 |
| 12:28 PM | $157.33 | Up $0.00 | $157.33 | $157.33 | 0 |
| 12:28 PM | $157.33 | Up $0.00 | $157.33 | $157.33 | 0 |
| 12:28 PM | $157.33 | Up $0.00 | $157.33 | $157.33 | 0 |
| 12:21 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 300 |
| 12:21 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 12:21 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 12:21 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 12:21 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 12:21 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 12:21 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 12:20 PM | $157.34 | Down $ -0.34 | $157.34 | $157.34 | 100 |
| 12:16 PM | $157.68 | Down $ -0.17 | $157.68 | $157.68 | 200 |
| 12:16 PM | $157.68 | Up $0.00 | $157.68 | $157.68 | 0 |
| 12:16 PM | $157.68 | Up $0.00 | $157.68 | $157.68 | 0 |
| 12:16 PM | $157.68 | Up $0.00 | $157.68 | $157.68 | 0 |
| 12:15 PM | $157.85 | Down $ -0.49 | $158.03 | $157.85 | 1,400 |
| 12:13 PM | $158.34 | Up $0.00 | $158.34 | $158.34 | 100 |
| 12:13 PM | $158.34 | Up $0.00 | $158.34 | $158.34 | 0 |
| 12:12 PM | $158.34 | Down $ -0.10 | $158.34 | $158.34 | 100 |
| 12:05 PM | $158.44 | Up $0.05 | $158.44 | $158.44 | 100 |
| 12:05 PM | $158.44 | Up $0.00 | $158.44 | $158.44 | 0 |
| 12:05 PM | $158.44 | Up $0.00 | $158.44 | $158.44 | 0 |
| 12:05 PM | $158.44 | Up $0.00 | $158.44 | $158.44 | 0 |
| 12:05 PM | $158.44 | Up $0.00 | $158.44 | $158.44 | 0 |
| 12:05 PM | $158.44 | Up $0.00 | $158.44 | $158.44 | 0 |
| 12:05 PM | $158.44 | Up $0.00 | $158.44 | $158.44 | 0 |
| 12:02 PM | $158.39 | Up $0.48 | $158.39 | $158.25 | 400 |
| 12:02 PM | $158.39 | Up $0.00 | $158.39 | $158.25 | 0 |
| 12:02 PM | $158.39 | Up $0.00 | $158.39 | $158.25 | 0 |
| 11:51 AM | $157.91 | Up $1.06 | $157.91 | $157.83 | 600 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:51 AM | $157.91 | Up $0.00 | $157.91 | $157.83 | 0 |
| 11:50 AM | $156.85 | Down $ -0.47 | $156.85 | $156.85 | 6,100 |
| 11:49 AM | $157.32 | Up $1.35 | $157.32 | $156.00 | 1,800 |
| 11:44 AM | $155.97 | Up $0.27 | $155.97 | $155.46 | 300 |
| 11:44 AM | $155.97 | Up $0.00 | $155.97 | $155.46 | 0 |
| 11:44 AM | $155.97 | Up $0.00 | $155.97 | $155.46 | 0 |
| 11:44 AM | $155.97 | Up $0.00 | $155.97 | $155.46 | 0 |
| 11:44 AM | $155.97 | Up $0.00 | $155.97 | $155.46 | 0 |
| 11:42 AM | $155.70 | Up $0.28 | $155.70 | $155.70 | 300 |
| 11:42 AM | $155.70 | Up $0.00 | $155.70 | $155.70 | 0 |
| 11:40 AM | $155.42 | Up $0.04 | $155.70 | $155.42 | 400 |
| 11:40 AM | $155.42 | Up $0.00 | $155.70 | $155.42 | 0 |
| 11:39 AM | $155.38 | Down $ -0.12 | $155.54 | $155.37 | 500 |
| 11:36 AM | $155.50 | Up $0.20 | $155.50 | $155.50 | 100 |
| 11:36 AM | $155.50 | Up $0.00 | $155.50 | $155.50 | 0 |
| 11:36 AM | $155.50 | Up $0.00 | $155.50 | $155.50 | 0 |
| 11:33 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 100 |
| 11:33 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 11:33 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 11:26 AM | $155.30 | Down $ -0.03 | $155.30 | $155.30 | 100 |
| 11:26 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 11:26 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 11:26 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 11:26 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 11:26 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 11:26 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 11:19 AM | $155.33 | Down $ -0.43 | $155.33 | $155.33 | 100 |
| 11:19 AM | $155.33 | Up $0.00 | $155.33 | $155.33 | 0 |
| 11:19 AM | $155.33 | Up $0.00 | $155.33 | $155.33 | 0 |
| 11:19 AM | $155.33 | Up $0.00 | $155.33 | $155.33 | 0 |
| 11:19 AM | $155.33 | Up $0.00 | $155.33 | $155.33 | 0 |
| 11:19 AM | $155.33 | Up $0.00 | $155.33 | $155.33 | 0 |
| 11:19 AM | $155.33 | Up $0.00 | $155.33 | $155.33 | 0 |
| 11:17 AM | $155.76 | Down $ -0.03 | $155.76 | $155.76 | 100 |
| 11:17 AM | $155.76 | Up $0.00 | $155.76 | $155.76 | 0 |
| 11:15 AM | $155.79 | Down $ -0.01 | $155.79 | $155.76 | 200 |
| 11:15 AM | $155.79 | Up $0.00 | $155.79 | $155.76 | 0 |
| 11:14 AM | $155.80 | Down $ -0.17 | $155.80 | $155.22 | 700 |
| 11:11 AM | $155.97 | Down $ -0.02 | $155.97 | $155.97 | 100 |
| 11:11 AM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 11:11 AM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 11:04 AM | $155.99 | Up $0.29 | $155.99 | $155.99 | 300 |
| 11:04 AM | $155.99 | Up $0.00 | $155.99 | $155.99 | 0 |
| 11:04 AM | $155.99 | Up $0.00 | $155.99 | $155.99 | 0 |
| 11:04 AM | $155.99 | Up $0.00 | $155.99 | $155.99 | 0 |
| 11:04 AM | $155.99 | Up $0.00 | $155.99 | $155.99 | 0 |
| 11:04 AM | $155.99 | Up $0.00 | $155.99 | $155.99 | 0 |
| 11:04 AM | $155.99 | Up $0.00 | $155.99 | $155.99 | 0 |
| 11:03 AM | $155.70 | Down $ -0.01 | $155.70 | $155.70 | 200 |
| 11:01 AM | $155.71 | Up $1.00 | $155.76 | $155.69 | 800 |
| 11:01 AM | $155.71 | Up $0.00 | $155.76 | $155.69 | 0 |
| 11:00 AM | $154.71 | Down $ -1.07 | $155.33 | $154.71 | 1,200 |
| 10:56 AM | $155.78 | Up $0.66 | $155.78 | $155.77 | 300 |
| 10:56 AM | $155.78 | Up $0.00 | $155.78 | $155.77 | 0 |
| 10:56 AM | $155.78 | Up $0.00 | $155.78 | $155.77 | 0 |
| 10:56 AM | $155.78 | Up $0.00 | $155.78 | $155.77 | 0 |
| 10:53 AM | $155.12 | Up $0.05 | $155.12 | $155.12 | 100 |
| 10:53 AM | $155.12 | Up $0.00 | $155.12 | $155.12 | 0 |
| 10:53 AM | $155.12 | Up $0.00 | $155.12 | $155.12 | 0 |
| 10:46 AM | $155.07 | Down $ -0.23 | $155.07 | $155.07 | 100 |
| 10:46 AM | $155.07 | Up $0.00 | $155.07 | $155.07 | 0 |
| 10:46 AM | $155.07 | Up $0.00 | $155.07 | $155.07 | 0 |
| 10:46 AM | $155.07 | Up $0.00 | $155.07 | $155.07 | 0 |
| 10:46 AM | $155.07 | Up $0.00 | $155.07 | $155.07 | 0 |
| 10:46 AM | $155.07 | Up $0.00 | $155.07 | $155.07 | 0 |
| 10:46 AM | $155.07 | Up $0.00 | $155.07 | $155.07 | 0 |
| 10:44 AM | $155.30 | Down $ -0.08 | $155.30 | $155.30 | 100 |
| 10:44 AM | $155.30 | Up $0.00 | $155.30 | $155.30 | 0 |
| 10:43 AM | $155.38 | Up $0.63 | $155.38 | $155.38 | 100 |
| 10:40 AM | $154.75 | Up $0.04 | $154.75 | $154.75 | 100 |
| 10:40 AM | $154.75 | Up $0.00 | $154.75 | $154.75 | 0 |
| 10:40 AM | $154.75 | Up $0.00 | $154.75 | $154.75 | 0 |
| 10:34 AM | $154.71 | Down $ -0.89 | $154.71 | $154.71 | 100 |
| 10:34 AM | $154.71 | Up $0.00 | $154.71 | $154.71 | 0 |
| 10:34 AM | $154.71 | Up $0.00 | $154.71 | $154.71 | 0 |
| 10:34 AM | $154.71 | Up $0.00 | $154.71 | $154.71 | 0 |
| 10:34 AM | $154.71 | Up $0.00 | $154.71 | $154.71 | 0 |
| 10:34 AM | $154.71 | Up $0.00 | $154.71 | $154.71 | 0 |
| 10:20 AM | $155.60 | Up $1.40 | $155.60 | $155.40 | 700 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:20 AM | $155.60 | Up $0.00 | $155.60 | $155.40 | 0 |
| 10:17 AM | $154.20 | Down $ -0.56 | $154.20 | $154.20 | 100 |
| 10:17 AM | $154.20 | Up $0.00 | $154.20 | $154.20 | 0 |
| 10:17 AM | $154.20 | Up $0.00 | $154.20 | $154.20 | 0 |
| 10:11 AM | $154.76 | Down $ -0.40 | $154.78 | $154.76 | 200 |
| 10:11 AM | $154.76 | Up $0.00 | $154.78 | $154.76 | 0 |
| 10:11 AM | $154.76 | Up $0.00 | $154.78 | $154.76 | 0 |
| 10:11 AM | $154.76 | Up $0.00 | $154.78 | $154.76 | 0 |
| 10:11 AM | $154.76 | Up $0.00 | $154.78 | $154.76 | 0 |
| 10:11 AM | $154.76 | Up $0.00 | $154.78 | $154.76 | 0 |
| 10:10 AM | $155.16 | Down $ -0.20 | $155.37 | $155.16 | 300 |
| 10:08 AM | $155.36 | Down $ -0.34 | $155.37 | $155.36 | 300 |
| 10:08 AM | $155.36 | Up $0.00 | $155.37 | $155.36 | 0 |
| 09:58 AM | $155.70 | Up $1.20 | $155.70 | $155.51 | 800 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:58 AM | $155.70 | Up $0.00 | $155.70 | $155.51 | 0 |
| 09:57 AM | $154.50 | Down $ -0.36 | $154.50 | $154.50 | 100 |
| 09:53 AM | $154.86 | Down $ -0.89 | $155.74 | $154.86 | 1,200 |
| 09:53 AM | $154.86 | Up $0.00 | $155.74 | $154.86 | 0 |
| 09:53 AM | $154.86 | Up $0.00 | $155.74 | $154.86 | 0 |
| 09:53 AM | $154.86 | Up $0.00 | $155.74 | $154.86 | 0 |
| 09:48 AM | $155.75 | Down $ -0.73 | $155.75 | $155.75 | 100 |
| 09:48 AM | $155.75 | Up $0.00 | $155.75 | $155.75 | 0 |
| 09:48 AM | $155.75 | Up $0.00 | $155.75 | $155.75 | 0 |
| 09:48 AM | $155.75 | Up $0.00 | $155.75 | $155.75 | 0 |
| 09:48 AM | $155.75 | Up $0.00 | $155.75 | $155.75 | 0 |
| 09:36 AM | $156.48 | Up $2.65 | $156.48 | $154.32 | 1,100 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:36 AM | $156.48 | Up $0.00 | $156.48 | $154.32 | 0 |
| 09:33 AM | $153.83 | Down $ -0.01 | $154.41 | $153.83 | 600 |
| 09:33 AM | $153.83 | Up $0.00 | $154.41 | $153.83 | 0 |
| 09:33 AM | $153.83 | Up $0.00 | $154.41 | $153.83 | 0 |
| 09:31 AM | $153.84 | Down $ -0.35 | $154.56 | $153.84 | 2,600 |
| 09:31 AM | $153.84 | Up $0.00 | $154.56 | $153.84 | 0 |
| 09:30 AM | $154.19 | Up $0.22 | $154.19 | $154.19 | 1,400 |
| Previous close | $153.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/07/2026 | $157.14 | $158.25 | $158.44 | $156.56 | 32,300 |
| 06/07/2026 | $153.97 | $155.99 | $156.45 | $153.93 | 43,500 |
| 03/07/2026 | $156.28 | $158.20 | $158.20 | $156.18 | 8,500 |
| 02/07/2026 | $157.49 | $156.56 | $158.00 | $156.00 | 43,300 |
| 30/06/2026 | $152.27 | $154.06 | $155.07 | $152.16 | 67,700 |
| 29/06/2026 | $153.83 | $154.49 | $154.99 | $153.44 | 33,400 |
| 26/06/2026 | $154.74 | $153.08 | $155.55 | $152.49 | 71,900 |
| 25/06/2026 | $149.65 | $150.31 | $150.92 | $148.70 | 45,100 |
| 24/06/2026 | $149.90 | $151.05 | $152.08 | $148.87 | 62,700 |
| 23/06/2026 | $146.40 | $144.95 | $147.51 | $144.60 | 51,200 |
| 22/06/2026 | $142.25 | $144.73 | $145.66 | $142.18 | 69,500 |
| 19/06/2026 | $146.46 | $146.41 | $147.92 | $146.00 | 54,300 |
| 18/06/2026 | $146.43 | $146.00 | $147.81 | $145.72 | 110,200 |
| 17/06/2026 | $152.42 | $153.72 | $155.20 | $152.29 | 41,200 |
| 16/06/2026 | $155.73 | $154.00 | $156.38 | $152.51 | 54,500 |
| 15/06/2026 | $155.59 | $163.00 | $163.00 | $155.35 | 67,800 |
| 12/06/2026 | $163.53 | $166.00 | $167.03 | $163.14 | 107,100 |
| 11/06/2026 | $167.31 | $165.49 | $168.10 | $164.86 | 87,000 |
| 10/06/2026 | $164.00 | $165.48 | $165.48 | $162.89 | 64,800 |
| 09/06/2026 | $166.30 | $163.53 | $166.89 | $163.33 | 57,500 |
| 08/06/2026 | $166.49 | $166.23 | $167.06 | $165.32 | 50,100 |
| 05/06/2026 | $166.78 | $167.92 | $169.10 | $166.67 | 118,800 |
| 04/06/2026 | $167.81 | $169.70 | $169.84 | $166.81 | 111,000 |
| 03/06/2026 | $161.10 | $162.53 | $164.16 | $159.28 | 102,000 |
| 02/06/2026 | $170.13 | $169.65 | $170.75 | $169.01 | 119,800 |
| 01/06/2026 | $170.20 | $170.04 | $170.57 | $166.40 | 184,700 |
| 29/05/2026 | $156.89 | $155.80 | $158.35 | $155.32 | 182,200 |
| 28/05/2026 | $148.63 | $147.04 | $148.82 | $146.84 | 48,000 |
| 27/05/2026 | $141.33 | $143.60 | $143.85 | $141.21 | 50,000 |
| 26/05/2026 | $143.64 | $143.12 | $144.42 | $142.86 | 47,600 |
Graphs are not available, please refer to the detailed table