Find a quote
KINAXIS INC
173.22 Down -1.89 (-1.09 %)
Delayed : 2026/08/17 07:30:00
- Previous close $175.11
- Opening $174.54
- Today High $175.62
- Today Low $170.89
- Price Bid $171.00
- Price Ask $171.00
- 52 Weeks High $199.71
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 47,520
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.22 | Down $ -0.03 | $173.22 | $173.22 | 9,400 |
| 03:59 PM | $173.25 | Up $0.13 | $173.25 | $173.07 | 1,000 |
| 03:58 PM | $173.12 | Up $0.06 | $173.12 | $173.01 | 200 |
| 03:57 PM | $173.05 | Up $0.02 | $173.05 | $173.05 | 200 |
| 03:56 PM | $173.03 | Down $ -0.26 | $173.28 | $173.03 | 700 |
| 03:55 PM | $173.29 | Up $0.13 | $173.29 | $172.84 | 1,600 |
| 03:54 PM | $173.16 | Down $ -0.12 | $173.16 | $172.89 | 1,600 |
| 03:53 PM | $173.28 | Up $0.49 | $173.28 | $172.92 | 500 |
| 03:51 PM | $172.79 | Down $ -0.52 | $172.97 | $172.79 | 300 |
| 03:51 PM | $172.79 | Up $0.00 | $172.97 | $172.79 | 0 |
| 03:50 PM | $173.31 | Up $0.60 | $173.33 | $172.96 | 1,200 |
| 03:47 PM | $172.71 | Up $0.00 | $172.71 | $172.56 | 200 |
| 03:47 PM | $172.71 | Up $0.00 | $172.71 | $172.56 | 0 |
| 03:47 PM | $172.71 | Up $0.00 | $172.71 | $172.56 | 0 |
| 03:46 PM | $172.71 | Up $0.05 | $172.71 | $172.71 | 100 |
| 03:44 PM | $172.66 | Down $ -0.12 | $172.78 | $172.57 | 600 |
| 03:44 PM | $172.66 | Up $0.00 | $172.78 | $172.57 | 0 |
| 03:43 PM | $172.78 | Down $ -0.07 | $172.78 | $172.78 | 100 |
| 03:42 PM | $172.85 | Down $ -0.21 | $172.85 | $172.85 | 100 |
| 03:40 PM | $173.06 | Up $0.04 | $173.06 | $173.06 | 400 |
| 03:40 PM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 03:39 PM | $173.02 | Up $0.09 | $173.02 | $173.01 | 200 |
| 03:38 PM | $172.93 | Up $0.13 | $172.93 | $172.93 | 100 |
| 03:35 PM | $172.80 | Down $ -0.27 | $172.85 | $172.78 | 500 |
| 03:35 PM | $172.80 | Up $0.00 | $172.85 | $172.78 | 0 |
| 03:35 PM | $172.80 | Up $0.00 | $172.85 | $172.78 | 0 |
| 03:33 PM | $173.07 | Up $0.00 | $173.07 | $173.07 | 200 |
| 03:33 PM | $173.07 | Up $0.00 | $173.07 | $173.07 | 0 |
| 03:31 PM | $173.07 | Up $0.39 | $173.07 | $172.89 | 1,500 |
| 03:31 PM | $173.07 | Up $0.00 | $173.07 | $172.89 | 0 |
| 03:28 PM | $172.68 | Down $ -0.17 | $172.89 | $172.68 | 200 |
| 03:28 PM | $172.68 | Up $0.00 | $172.89 | $172.68 | 0 |
| 03:28 PM | $172.68 | Up $0.00 | $172.89 | $172.68 | 0 |
| 03:27 PM | $172.85 | Up $0.39 | $172.85 | $172.85 | 100 |
| 03:22 PM | $172.46 | Down $ -0.22 | $172.46 | $172.46 | 100 |
| 03:22 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 03:22 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 03:22 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 03:22 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 03:15 PM | $172.68 | Up $0.11 | $172.68 | $172.63 | 200 |
| 03:15 PM | $172.68 | Up $0.00 | $172.68 | $172.63 | 0 |
| 03:15 PM | $172.68 | Up $0.00 | $172.68 | $172.63 | 0 |
| 03:15 PM | $172.68 | Up $0.00 | $172.68 | $172.63 | 0 |
| 03:15 PM | $172.68 | Up $0.00 | $172.68 | $172.63 | 0 |
| 03:15 PM | $172.68 | Up $0.00 | $172.68 | $172.63 | 0 |
| 03:15 PM | $172.68 | Up $0.00 | $172.68 | $172.63 | 0 |
| 03:10 PM | $172.57 | Down $ -0.02 | $172.68 | $172.55 | 500 |
| 03:10 PM | $172.57 | Up $0.00 | $172.68 | $172.55 | 0 |
| 03:10 PM | $172.57 | Up $0.00 | $172.68 | $172.55 | 0 |
| 03:10 PM | $172.57 | Up $0.00 | $172.68 | $172.55 | 0 |
| 03:10 PM | $172.57 | Up $0.00 | $172.68 | $172.55 | 0 |
| 03:09 PM | $172.59 | Up $0.03 | $172.59 | $172.55 | 400 |
| 03:05 PM | $172.56 | Up $0.10 | $172.56 | $172.56 | 100 |
| 03:05 PM | $172.56 | Up $0.00 | $172.56 | $172.56 | 0 |
| 03:05 PM | $172.56 | Up $0.00 | $172.56 | $172.56 | 0 |
| 03:05 PM | $172.56 | Up $0.00 | $172.56 | $172.56 | 0 |
| 02:58 PM | $172.46 | Down $ -0.15 | $172.46 | $172.46 | 100 |
| 02:58 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 02:58 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 02:58 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 02:58 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 02:58 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 02:58 PM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 02:55 PM | $172.61 | Down $ -0.11 | $172.84 | $172.61 | 200 |
| 02:55 PM | $172.61 | Up $0.00 | $172.84 | $172.61 | 0 |
| 02:55 PM | $172.61 | Up $0.00 | $172.84 | $172.61 | 0 |
| 02:53 PM | $172.72 | Up $0.05 | $172.72 | $172.72 | 100 |
| 02:53 PM | $172.72 | Up $0.00 | $172.72 | $172.72 | 0 |
| 02:47 PM | $172.67 | Down $ -0.16 | $172.67 | $172.67 | 100 |
| 02:47 PM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 02:47 PM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 02:47 PM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 02:47 PM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 02:47 PM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 02:39 PM | $172.83 | Down $ -0.21 | $173.05 | $172.83 | 600 |
| 02:39 PM | $172.83 | Up $0.00 | $173.05 | $172.83 | 0 |
| 02:39 PM | $172.83 | Up $0.00 | $173.05 | $172.83 | 0 |
| 02:39 PM | $172.83 | Up $0.00 | $173.05 | $172.83 | 0 |
| 02:39 PM | $172.83 | Up $0.00 | $173.05 | $172.83 | 0 |
| 02:39 PM | $172.83 | Up $0.00 | $173.05 | $172.83 | 0 |
| 02:39 PM | $172.83 | Up $0.00 | $173.05 | $172.83 | 0 |
| 02:39 PM | $172.83 | Up $0.00 | $173.05 | $172.83 | 0 |
| 02:38 PM | $173.04 | Down $ -0.32 | $173.04 | $173.04 | 200 |
| 02:36 PM | $173.36 | Up $0.24 | $173.36 | $173.36 | 100 |
| 02:36 PM | $173.36 | Up $0.00 | $173.36 | $173.36 | 0 |
| 02:24 PM | $173.12 | Up $0.14 | $173.12 | $173.12 | 100 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:24 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 02:15 PM | $172.98 | Down $ -0.12 | $172.98 | $172.98 | 100 |
| 02:15 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:15 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:15 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:15 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:15 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:15 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:15 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:15 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:08 PM | $173.10 | Up $0.05 | $173.10 | $173.10 | 100 |
| 02:08 PM | $173.10 | Up $0.00 | $173.10 | $173.10 | 0 |
| 02:08 PM | $173.10 | Up $0.00 | $173.10 | $173.10 | 0 |
| 02:08 PM | $173.10 | Up $0.00 | $173.10 | $173.10 | 0 |
| 02:08 PM | $173.10 | Up $0.00 | $173.10 | $173.10 | 0 |
| 02:08 PM | $173.10 | Up $0.00 | $173.10 | $173.10 | 0 |
| 02:08 PM | $173.10 | Up $0.00 | $173.10 | $173.10 | 0 |
| 02:01 PM | $173.05 | Down $ -0.01 | $173.05 | $173.05 | 100 |
| 02:01 PM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 02:01 PM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 02:01 PM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 02:01 PM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 02:01 PM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 02:01 PM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 02:00 PM | $173.06 | Down $ -0.08 | $173.06 | $173.06 | 100 |
| 01:49 PM | $173.14 | Down $ -0.55 | $173.62 | $173.14 | 600 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:49 PM | $173.14 | Up $0.00 | $173.62 | $173.14 | 0 |
| 01:40 PM | $173.69 | Up $0.32 | $173.92 | $173.69 | 500 |
| 01:40 PM | $173.69 | Up $0.00 | $173.92 | $173.69 | 0 |
| 01:40 PM | $173.69 | Up $0.00 | $173.92 | $173.69 | 0 |
| 01:40 PM | $173.69 | Up $0.00 | $173.92 | $173.69 | 0 |
| 01:40 PM | $173.69 | Up $0.00 | $173.92 | $173.69 | 0 |
| 01:40 PM | $173.69 | Up $0.00 | $173.92 | $173.69 | 0 |
| 01:40 PM | $173.69 | Up $0.00 | $173.92 | $173.69 | 0 |
| 01:40 PM | $173.69 | Up $0.00 | $173.92 | $173.69 | 0 |
| 01:40 PM | $173.69 | Up $0.00 | $173.92 | $173.69 | 0 |
| 01:30 PM | $173.37 | Up $0.40 | $173.37 | $173.21 | 1,000 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:30 PM | $173.37 | Up $0.00 | $173.37 | $173.21 | 0 |
| 01:25 PM | $172.97 | Up $0.69 | $172.97 | $172.58 | 700 |
| 01:25 PM | $172.97 | Up $0.00 | $172.97 | $172.58 | 0 |
| 01:25 PM | $172.97 | Up $0.00 | $172.97 | $172.58 | 0 |
| 01:25 PM | $172.97 | Up $0.00 | $172.97 | $172.58 | 0 |
| 01:25 PM | $172.97 | Up $0.00 | $172.97 | $172.58 | 0 |
| 01:23 PM | $172.28 | Down $ -0.12 | $172.28 | $172.28 | 100 |
| 01:23 PM | $172.28 | Up $0.00 | $172.28 | $172.28 | 0 |
| 01:17 PM | $172.40 | Down $ -0.06 | $172.40 | $172.39 | 300 |
| 01:17 PM | $172.40 | Up $0.00 | $172.40 | $172.39 | 0 |
| 01:17 PM | $172.40 | Up $0.00 | $172.40 | $172.39 | 0 |
| 01:17 PM | $172.40 | Up $0.00 | $172.40 | $172.39 | 0 |
| 01:17 PM | $172.40 | Up $0.00 | $172.40 | $172.39 | 0 |
| 01:17 PM | $172.40 | Up $0.00 | $172.40 | $172.39 | 0 |
| 01:16 PM | $172.46 | Up $0.40 | $172.46 | $172.46 | 100 |
| 01:09 PM | $172.06 | Down $ -0.34 | $172.21 | $172.06 | 200 |
| 01:09 PM | $172.06 | Up $0.00 | $172.21 | $172.06 | 0 |
| 01:09 PM | $172.06 | Up $0.00 | $172.21 | $172.06 | 0 |
| 01:09 PM | $172.06 | Up $0.00 | $172.21 | $172.06 | 0 |
| 01:09 PM | $172.06 | Up $0.00 | $172.21 | $172.06 | 0 |
| 01:09 PM | $172.06 | Up $0.00 | $172.21 | $172.06 | 0 |
| 01:09 PM | $172.06 | Up $0.00 | $172.21 | $172.06 | 0 |
| 01:06 PM | $172.40 | Up $0.16 | $172.40 | $172.40 | 100 |
| 01:06 PM | $172.40 | Up $0.00 | $172.40 | $172.40 | 0 |
| 01:06 PM | $172.40 | Up $0.00 | $172.40 | $172.40 | 0 |
| 01:05 PM | $172.24 | Up $0.59 | $172.24 | $172.00 | 300 |
| 01:04 PM | $171.65 | Up $0.10 | $171.65 | $171.56 | 600 |
| 12:52 PM | $171.55 | Up $0.32 | $171.55 | $171.39 | 200 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:52 PM | $171.55 | Up $0.00 | $171.55 | $171.39 | 0 |
| 12:50 PM | $171.23 | Up $0.26 | $171.23 | $171.18 | 300 |
| 12:50 PM | $171.23 | Up $0.00 | $171.23 | $171.18 | 0 |
| 12:49 PM | $170.97 | Down $ -0.02 | $171.00 | $170.97 | 1,100 |
| 12:48 PM | $170.99 | Down $ -0.01 | $170.99 | $170.99 | 100 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 100 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 12:39 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 12:38 PM | $171.00 | Down $ -0.12 | $171.00 | $171.00 | 100 |
| 12:16 PM | $171.12 | Down $ -0.26 | $171.25 | $171.12 | 600 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:16 PM | $171.12 | Up $0.00 | $171.25 | $171.12 | 0 |
| 12:02 PM | $171.38 | Down $ -0.12 | $171.38 | $171.38 | 100 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:02 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:01 PM | $171.50 | Down $ -0.11 | $171.61 | $171.50 | 900 |
| 11:58 AM | $171.61 | Up $0.13 | $171.61 | $171.61 | 100 |
| 11:58 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 11:58 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 11:50 AM | $171.48 | Up $0.00 | $171.48 | $171.47 | 600 |
| 11:50 AM | $171.48 | Up $0.00 | $171.48 | $171.47 | 0 |
| 11:50 AM | $171.48 | Up $0.00 | $171.48 | $171.47 | 0 |
| 11:50 AM | $171.48 | Up $0.00 | $171.48 | $171.47 | 0 |
| 11:50 AM | $171.48 | Up $0.00 | $171.48 | $171.47 | 0 |
| 11:50 AM | $171.48 | Up $0.00 | $171.48 | $171.47 | 0 |
| 11:50 AM | $171.48 | Up $0.00 | $171.48 | $171.47 | 0 |
| 11:50 AM | $171.48 | Up $0.00 | $171.48 | $171.47 | 0 |
| 11:49 AM | $171.48 | Down $ -0.31 | $171.68 | $171.48 | 1,100 |
| 11:48 AM | $171.79 | Up $0.01 | $171.79 | $171.79 | 600 |
| 11:38 AM | $171.78 | Down $ -0.24 | $171.78 | $171.78 | 200 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:38 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 11:34 AM | $172.02 | Up $0.03 | $172.02 | $172.02 | 200 |
| 11:34 AM | $172.02 | Up $0.00 | $172.02 | $172.02 | 0 |
| 11:34 AM | $172.02 | Up $0.00 | $172.02 | $172.02 | 0 |
| 11:34 AM | $172.02 | Up $0.00 | $172.02 | $172.02 | 0 |
| 11:19 AM | $171.99 | Up $0.46 | $171.99 | $171.82 | 700 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:19 AM | $171.99 | Up $0.00 | $171.99 | $171.82 | 0 |
| 11:15 AM | $171.53 | Down $ -0.08 | $171.53 | $171.53 | 200 |
| 11:15 AM | $171.53 | Up $0.00 | $171.53 | $171.53 | 0 |
| 11:15 AM | $171.53 | Up $0.00 | $171.53 | $171.53 | 0 |
| 11:15 AM | $171.53 | Up $0.00 | $171.53 | $171.53 | 0 |
| 11:10 AM | $171.61 | Up $0.12 | $171.61 | $171.61 | 100 |
| 11:10 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 11:10 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 11:10 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 11:10 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 11:08 AM | $171.49 | Up $0.40 | $171.49 | $171.46 | 200 |
| 11:08 AM | $171.49 | Up $0.00 | $171.49 | $171.46 | 0 |
| 10:55 AM | $171.09 | Up $0.09 | $171.12 | $170.98 | 2,000 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:55 AM | $171.09 | Up $0.00 | $171.12 | $170.98 | 0 |
| 10:49 AM | $171.00 | Down $ -0.20 | $171.00 | $170.89 | 600 |
| 10:49 AM | $171.00 | Up $0.00 | $171.00 | $170.89 | 0 |
| 10:49 AM | $171.00 | Up $0.00 | $171.00 | $170.89 | 0 |
| 10:49 AM | $171.00 | Up $0.00 | $171.00 | $170.89 | 0 |
| 10:49 AM | $171.00 | Up $0.00 | $171.00 | $170.89 | 0 |
| 10:49 AM | $171.00 | Up $0.00 | $171.00 | $170.89 | 0 |
| 10:41 AM | $171.20 | Down $ -0.40 | $171.40 | $171.20 | 500 |
| 10:41 AM | $171.20 | Up $0.00 | $171.40 | $171.20 | 0 |
| 10:41 AM | $171.20 | Up $0.00 | $171.40 | $171.20 | 0 |
| 10:41 AM | $171.20 | Up $0.00 | $171.40 | $171.20 | 0 |
| 10:41 AM | $171.20 | Up $0.00 | $171.40 | $171.20 | 0 |
| 10:41 AM | $171.20 | Up $0.00 | $171.40 | $171.20 | 0 |
| 10:41 AM | $171.20 | Up $0.00 | $171.40 | $171.20 | 0 |
| 10:41 AM | $171.20 | Up $0.00 | $171.40 | $171.20 | 0 |
| 10:36 AM | $171.60 | Up $0.09 | $171.60 | $171.60 | 200 |
| 10:36 AM | $171.60 | Up $0.00 | $171.60 | $171.60 | 0 |
| 10:36 AM | $171.60 | Up $0.00 | $171.60 | $171.60 | 0 |
| 10:36 AM | $171.60 | Up $0.00 | $171.60 | $171.60 | 0 |
| 10:36 AM | $171.60 | Up $0.00 | $171.60 | $171.60 | 0 |
| 10:35 AM | $171.50 | Down $ -0.28 | $171.54 | $171.50 | 1,300 |
| 10:32 AM | $171.78 | Up $0.27 | $171.78 | $171.77 | 200 |
| 10:32 AM | $171.78 | Up $0.00 | $171.78 | $171.77 | 0 |
| 10:32 AM | $171.78 | Up $0.00 | $171.78 | $171.77 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 300 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:11 AM | $171.51 | Up $0.00 | $171.51 | $171.48 | 0 |
| 10:10 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 100 |
| 10:09 AM | $171.51 | Down $ -0.20 | $171.51 | $171.51 | 100 |
| 10:06 AM | $171.71 | Down $ -0.53 | $171.71 | $171.71 | 200 |
| 10:06 AM | $171.71 | Up $0.00 | $171.71 | $171.71 | 0 |
| 10:06 AM | $171.71 | Up $0.00 | $171.71 | $171.71 | 0 |
| 10:00 AM | $172.24 | Up $0.00 | $172.36 | $172.24 | 200 |
| 10:00 AM | $172.24 | Up $0.00 | $172.36 | $172.24 | 0 |
| 10:00 AM | $172.24 | Up $0.00 | $172.36 | $172.24 | 0 |
| 10:00 AM | $172.24 | Up $0.00 | $172.36 | $172.24 | 0 |
| 10:00 AM | $172.24 | Up $0.00 | $172.36 | $172.24 | 0 |
| 10:00 AM | $172.24 | Up $0.00 | $172.36 | $172.24 | 0 |
| 09:59 AM | $172.24 | Up $0.24 | $172.26 | $172.24 | 200 |
| 09:57 AM | $172.00 | Down $ -0.28 | $172.00 | $172.00 | 200 |
| 09:57 AM | $172.00 | Up $0.00 | $172.00 | $172.00 | 0 |
| 09:49 AM | $172.28 | Up $0.51 | $172.28 | $172.27 | 300 |
| 09:49 AM | $172.28 | Up $0.00 | $172.28 | $172.27 | 0 |
| 09:49 AM | $172.28 | Up $0.00 | $172.28 | $172.27 | 0 |
| 09:49 AM | $172.28 | Up $0.00 | $172.28 | $172.27 | 0 |
| 09:49 AM | $172.28 | Up $0.00 | $172.28 | $172.27 | 0 |
| 09:49 AM | $172.28 | Up $0.00 | $172.28 | $172.27 | 0 |
| 09:49 AM | $172.28 | Up $0.00 | $172.28 | $172.27 | 0 |
| 09:49 AM | $172.28 | Up $0.00 | $172.28 | $172.27 | 0 |
| 09:46 AM | $171.77 | Down $ -1.21 | $172.11 | $171.77 | 200 |
| 09:46 AM | $171.77 | Up $0.00 | $172.11 | $171.77 | 0 |
| 09:46 AM | $171.77 | Up $0.00 | $172.11 | $171.77 | 0 |
| 09:44 AM | $172.98 | Down $ -0.62 | $173.00 | $172.98 | 200 |
| 09:44 AM | $172.98 | Up $0.00 | $173.00 | $172.98 | 0 |
| 09:33 AM | $173.60 | Down $ -1.18 | $173.60 | $173.59 | 700 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:33 AM | $173.60 | Up $0.00 | $173.60 | $173.59 | 0 |
| 09:31 AM | $174.78 | Up $0.24 | $175.62 | $174.45 | 600 |
| 09:31 AM | $174.78 | Up $0.00 | $175.62 | $174.45 | 0 |
| 09:30 AM | $174.54 | Down $ -0.57 | $174.54 | $174.54 | 500 |
| Previous close | $175.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/07/2026 | $142.82 | $141.99 | $143.09 | $141.60 | 51,800 |
| 22/07/2026 | $146.44 | $143.40 | $146.74 | $143.25 | 61,200 |
| 21/07/2026 | $150.74 | $149.02 | $151.19 | $148.88 | 39,200 |
| 20/07/2026 | $154.74 | $154.37 | $155.82 | $153.92 | 34,000 |
| 17/07/2026 | $154.54 | $153.46 | $155.54 | $153.17 | 38,900 |
| 16/07/2026 | $156.17 | $155.45 | $157.93 | $155.45 | 49,600 |
| 15/07/2026 | $153.58 | $155.37 | $155.37 | $152.43 | 20,600 |
| 14/07/2026 | $154.36 | $155.20 | $156.27 | $154.36 | 22,000 |
| 13/07/2026 | $157.16 | $158.70 | $159.36 | $156.17 | 38,900 |
| 10/07/2026 | $154.81 | $155.22 | $155.46 | $153.86 | 25,400 |
| 09/07/2026 | $153.04 | $152.73 | $154.00 | $152.50 | 47,900 |
| 08/07/2026 | $152.56 | $151.39 | $152.72 | $151.39 | 63,200 |
| 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 |
Graphs are not available, please refer to the detailed table