Find a quote
KINAXIS INC
204.27 Up 4.98 (2.44 %)
Delayed : 2025/06/24 17:40:00
- Previous close $199.29
- Opening $200.14
- Today High $204.79
- Today Low $198.89
- Price Bid $203.08
- Price Ask $203.08
- 52 Weeks High $204.79
- 52 Weeks Low $132.93
- Size Bid 1
- Size Ask 1
- Volume 62,449
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $204.27 | Down $ -0.19 | $204.27 | $204.27 | 4,300 |
| 03:59 PM | $204.46 | Up $0.16 | $204.46 | $204.20 | 3,100 |
| 03:58 PM | $204.30 | Up $0.19 | $204.30 | $204.15 | 1,900 |
| 03:57 PM | $204.11 | Down $ -0.13 | $204.25 | $204.11 | 1,000 |
| 03:56 PM | $204.24 | Up $0.13 | $204.24 | $204.24 | 100 |
| 03:50 PM | $204.11 | Up $0.03 | $204.19 | $204.10 | 700 |
| 03:50 PM | $204.11 | Up $0.00 | $204.19 | $204.10 | 0 |
| 03:50 PM | $204.11 | Up $0.00 | $204.19 | $204.10 | 0 |
| 03:50 PM | $204.11 | Up $0.00 | $204.19 | $204.10 | 0 |
| 03:50 PM | $204.11 | Up $0.00 | $204.19 | $204.10 | 0 |
| 03:50 PM | $204.11 | Up $0.00 | $204.19 | $204.10 | 0 |
| 03:49 PM | $204.08 | Down $ -0.16 | $204.08 | $204.08 | 100 |
| 03:45 PM | $204.24 | Down $ -0.12 | $204.24 | $204.24 | 100 |
| 03:45 PM | $204.24 | Up $0.00 | $204.24 | $204.24 | 0 |
| 03:45 PM | $204.24 | Up $0.00 | $204.24 | $204.24 | 0 |
| 03:45 PM | $204.24 | Up $0.00 | $204.24 | $204.24 | 0 |
| 03:43 PM | $204.36 | Up $0.34 | $204.36 | $204.15 | 1,100 |
| 03:43 PM | $204.36 | Up $0.00 | $204.36 | $204.15 | 0 |
| 03:42 PM | $204.02 | Down $ -0.17 | $204.10 | $204.02 | 400 |
| 03:38 PM | $204.19 | Down $ -0.01 | $204.19 | $204.18 | 400 |
| 03:38 PM | $204.19 | Up $0.00 | $204.19 | $204.18 | 0 |
| 03:38 PM | $204.19 | Up $0.00 | $204.19 | $204.18 | 0 |
| 03:38 PM | $204.19 | Up $0.00 | $204.19 | $204.18 | 0 |
| 03:35 PM | $204.20 | Up $0.04 | $204.20 | $204.20 | 100 |
| 03:35 PM | $204.20 | Up $0.00 | $204.20 | $204.20 | 0 |
| 03:35 PM | $204.20 | Up $0.00 | $204.20 | $204.20 | 0 |
| 03:34 PM | $204.16 | Up $0.15 | $204.16 | $204.08 | 300 |
| 03:33 PM | $204.01 | Down $ -0.08 | $204.21 | $204.01 | 1,000 |
| 03:28 PM | $204.09 | Down $ -0.13 | $204.09 | $204.09 | 100 |
| 03:28 PM | $204.09 | Up $0.00 | $204.09 | $204.09 | 0 |
| 03:28 PM | $204.09 | Up $0.00 | $204.09 | $204.09 | 0 |
| 03:28 PM | $204.09 | Up $0.00 | $204.09 | $204.09 | 0 |
| 03:28 PM | $204.09 | Up $0.00 | $204.09 | $204.09 | 0 |
| 03:27 PM | $204.21 | Down $ -0.15 | $204.21 | $204.21 | 100 |
| 03:23 PM | $204.36 | Down $ -0.12 | $204.36 | $204.36 | 100 |
| 03:23 PM | $204.36 | Up $0.00 | $204.36 | $204.36 | 0 |
| 03:23 PM | $204.36 | Up $0.00 | $204.36 | $204.36 | 0 |
| 03:23 PM | $204.36 | Up $0.00 | $204.36 | $204.36 | 0 |
| 03:16 PM | $204.48 | Up $0.10 | $204.48 | $204.47 | 200 |
| 03:16 PM | $204.48 | Up $0.00 | $204.48 | $204.47 | 0 |
| 03:16 PM | $204.48 | Up $0.00 | $204.48 | $204.47 | 0 |
| 03:16 PM | $204.48 | Up $0.00 | $204.48 | $204.47 | 0 |
| 03:16 PM | $204.48 | Up $0.00 | $204.48 | $204.47 | 0 |
| 03:16 PM | $204.48 | Up $0.00 | $204.48 | $204.47 | 0 |
| 03:16 PM | $204.48 | Up $0.00 | $204.48 | $204.47 | 0 |
| 03:06 PM | $204.38 | Down $ -0.27 | $204.40 | $204.38 | 300 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:06 PM | $204.38 | Up $0.00 | $204.40 | $204.38 | 0 |
| 03:03 PM | $204.65 | Down $ -0.08 | $204.78 | $204.64 | 800 |
| 03:03 PM | $204.65 | Up $0.00 | $204.78 | $204.64 | 0 |
| 03:03 PM | $204.65 | Up $0.00 | $204.78 | $204.64 | 0 |
| 03:00 PM | $204.73 | Down $ -0.01 | $204.79 | $204.73 | 700 |
| 03:00 PM | $204.73 | Up $0.00 | $204.79 | $204.73 | 0 |
| 03:00 PM | $204.73 | Up $0.00 | $204.79 | $204.73 | 0 |
| 02:53 PM | $204.74 | Up $0.07 | $204.74 | $204.74 | 100 |
| 02:53 PM | $204.74 | Up $0.00 | $204.74 | $204.74 | 0 |
| 02:53 PM | $204.74 | Up $0.00 | $204.74 | $204.74 | 0 |
| 02:53 PM | $204.74 | Up $0.00 | $204.74 | $204.74 | 0 |
| 02:53 PM | $204.74 | Up $0.00 | $204.74 | $204.74 | 0 |
| 02:53 PM | $204.74 | Up $0.00 | $204.74 | $204.74 | 0 |
| 02:53 PM | $204.74 | Up $0.00 | $204.74 | $204.74 | 0 |
| 02:51 PM | $204.67 | Up $0.10 | $204.67 | $204.37 | 900 |
| 02:51 PM | $204.67 | Up $0.00 | $204.67 | $204.37 | 0 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 100 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 02:42 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 02:41 PM | $204.57 | Down $ -0.15 | $204.57 | $204.54 | 400 |
| 02:33 PM | $204.72 | Up $0.29 | $204.72 | $204.72 | 100 |
| 02:33 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 02:33 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 02:33 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 02:33 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 02:33 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 02:33 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 02:33 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 02:25 PM | $204.43 | Up $0.46 | $204.43 | $204.07 | 600 |
| 02:25 PM | $204.43 | Up $0.00 | $204.43 | $204.07 | 0 |
| 02:25 PM | $204.43 | Up $0.00 | $204.43 | $204.07 | 0 |
| 02:25 PM | $204.43 | Up $0.00 | $204.43 | $204.07 | 0 |
| 02:25 PM | $204.43 | Up $0.00 | $204.43 | $204.07 | 0 |
| 02:25 PM | $204.43 | Up $0.00 | $204.43 | $204.07 | 0 |
| 02:25 PM | $204.43 | Up $0.00 | $204.43 | $204.07 | 0 |
| 02:25 PM | $204.43 | Up $0.00 | $204.43 | $204.07 | 0 |
| 02:19 PM | $203.97 | Down $ -0.02 | $204.07 | $203.97 | 200 |
| 02:19 PM | $203.97 | Up $0.00 | $204.07 | $203.97 | 0 |
| 02:19 PM | $203.97 | Up $0.00 | $204.07 | $203.97 | 0 |
| 02:19 PM | $203.97 | Up $0.00 | $204.07 | $203.97 | 0 |
| 02:19 PM | $203.97 | Up $0.00 | $204.07 | $203.97 | 0 |
| 02:19 PM | $203.97 | Up $0.00 | $204.07 | $203.97 | 0 |
| 02:02 PM | $203.99 | Up $0.10 | $204.01 | $203.99 | 200 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 02:02 PM | $203.99 | Up $0.00 | $204.01 | $203.99 | 0 |
| 01:58 PM | $203.89 | Up $0.65 | $204.07 | $203.59 | 400 |
| 01:58 PM | $203.89 | Up $0.00 | $204.07 | $203.59 | 0 |
| 01:58 PM | $203.89 | Up $0.00 | $204.07 | $203.59 | 0 |
| 01:58 PM | $203.89 | Up $0.00 | $204.07 | $203.59 | 0 |
| 01:54 PM | $203.24 | Up $0.14 | $203.24 | $203.22 | 1,800 |
| 01:54 PM | $203.24 | Up $0.00 | $203.24 | $203.22 | 0 |
| 01:54 PM | $203.24 | Up $0.00 | $203.24 | $203.22 | 0 |
| 01:54 PM | $203.24 | Up $0.00 | $203.24 | $203.22 | 0 |
| 01:41 PM | $203.10 | Down $ -0.14 | $203.11 | $203.10 | 400 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:41 PM | $203.10 | Up $0.00 | $203.11 | $203.10 | 0 |
| 01:37 PM | $203.24 | Up $0.08 | $203.24 | $203.24 | 900 |
| 01:37 PM | $203.24 | Up $0.00 | $203.24 | $203.24 | 0 |
| 01:37 PM | $203.24 | Up $0.00 | $203.24 | $203.24 | 0 |
| 01:37 PM | $203.24 | Up $0.00 | $203.24 | $203.24 | 0 |
| 01:32 PM | $203.16 | Up $0.06 | $203.16 | $203.16 | 100 |
| 01:32 PM | $203.16 | Up $0.00 | $203.16 | $203.16 | 0 |
| 01:32 PM | $203.16 | Up $0.00 | $203.16 | $203.16 | 0 |
| 01:32 PM | $203.16 | Up $0.00 | $203.16 | $203.16 | 0 |
| 01:32 PM | $203.16 | Up $0.00 | $203.16 | $203.16 | 0 |
| 01:11 PM | $203.10 | Down $ -0.14 | $203.24 | $203.09 | 4,700 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:11 PM | $203.10 | Up $0.00 | $203.24 | $203.09 | 0 |
| 01:07 PM | $203.24 | Up $0.30 | $203.24 | $203.12 | 400 |
| 01:07 PM | $203.24 | Up $0.00 | $203.24 | $203.12 | 0 |
| 01:07 PM | $203.24 | Up $0.00 | $203.24 | $203.12 | 0 |
| 01:07 PM | $203.24 | Up $0.00 | $203.24 | $203.12 | 0 |
| 01:01 PM | $202.94 | Up $0.15 | $202.94 | $202.43 | 2,600 |
| 01:01 PM | $202.94 | Up $0.00 | $202.94 | $202.43 | 0 |
| 01:01 PM | $202.94 | Up $0.00 | $202.94 | $202.43 | 0 |
| 01:01 PM | $202.94 | Up $0.00 | $202.94 | $202.43 | 0 |
| 01:01 PM | $202.94 | Up $0.00 | $202.94 | $202.43 | 0 |
| 01:01 PM | $202.94 | Up $0.00 | $202.94 | $202.43 | 0 |
| 12:49 PM | $202.79 | Up $0.79 | $202.81 | $202.12 | 6,200 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:49 PM | $202.79 | Up $0.00 | $202.81 | $202.12 | 0 |
| 12:40 PM | $202.00 | Up $0.30 | $202.00 | $201.90 | 500 |
| 12:40 PM | $202.00 | Up $0.00 | $202.00 | $201.90 | 0 |
| 12:40 PM | $202.00 | Up $0.00 | $202.00 | $201.90 | 0 |
| 12:40 PM | $202.00 | Up $0.00 | $202.00 | $201.90 | 0 |
| 12:40 PM | $202.00 | Up $0.00 | $202.00 | $201.90 | 0 |
| 12:40 PM | $202.00 | Up $0.00 | $202.00 | $201.90 | 0 |
| 12:40 PM | $202.00 | Up $0.00 | $202.00 | $201.90 | 0 |
| 12:40 PM | $202.00 | Up $0.00 | $202.00 | $201.90 | 0 |
| 12:40 PM | $202.00 | Up $0.00 | $202.00 | $201.90 | 0 |
| 12:25 PM | $201.70 | Up $0.63 | $201.85 | $201.25 | 3,000 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:25 PM | $201.70 | Up $0.00 | $201.85 | $201.25 | 0 |
| 12:21 PM | $201.07 | Down $ -0.16 | $201.19 | $201.07 | 500 |
| 12:21 PM | $201.07 | Up $0.00 | $201.19 | $201.07 | 0 |
| 12:21 PM | $201.07 | Up $0.00 | $201.19 | $201.07 | 0 |
| 12:21 PM | $201.07 | Up $0.00 | $201.19 | $201.07 | 0 |
| 12:18 PM | $201.23 | Up $0.12 | $201.30 | $201.23 | 3,100 |
| 12:18 PM | $201.23 | Up $0.00 | $201.30 | $201.23 | 0 |
| 12:18 PM | $201.23 | Up $0.00 | $201.30 | $201.23 | 0 |
| 12:14 PM | $201.11 | Down $ -0.18 | $201.19 | $201.11 | 300 |
| 12:14 PM | $201.11 | Up $0.00 | $201.19 | $201.11 | 0 |
| 12:14 PM | $201.11 | Up $0.00 | $201.19 | $201.11 | 0 |
| 12:14 PM | $201.11 | Up $0.00 | $201.19 | $201.11 | 0 |
| 12:12 PM | $201.29 | Up $0.22 | $201.29 | $201.29 | 100 |
| 12:12 PM | $201.29 | Up $0.00 | $201.29 | $201.29 | 0 |
| 12:08 PM | $201.07 | Down $ -0.12 | $201.07 | $201.07 | 100 |
| 12:08 PM | $201.07 | Up $0.00 | $201.07 | $201.07 | 0 |
| 12:08 PM | $201.07 | Up $0.00 | $201.07 | $201.07 | 0 |
| 12:08 PM | $201.07 | Up $0.00 | $201.07 | $201.07 | 0 |
| 12:07 PM | $201.19 | Down $ -0.03 | $201.19 | $201.13 | 500 |
| 12:05 PM | $201.21 | Up $0.21 | $201.21 | $201.09 | 500 |
| 12:05 PM | $201.21 | Up $0.00 | $201.21 | $201.09 | 0 |
| 11:47 AM | $201.00 | Up $0.04 | $201.00 | $201.00 | 100 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:47 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:31 AM | $200.96 | Down $ -0.33 | $201.08 | $200.96 | 400 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:31 AM | $200.96 | Up $0.00 | $201.08 | $200.96 | 0 |
| 11:30 AM | $201.29 | Up $0.82 | $201.30 | $200.66 | 7,700 |
| 11:24 AM | $200.47 | Up $0.13 | $200.47 | $200.25 | 400 |
| 11:24 AM | $200.47 | Up $0.00 | $200.47 | $200.25 | 0 |
| 11:24 AM | $200.47 | Up $0.00 | $200.47 | $200.25 | 0 |
| 11:24 AM | $200.47 | Up $0.00 | $200.47 | $200.25 | 0 |
| 11:24 AM | $200.47 | Up $0.00 | $200.47 | $200.25 | 0 |
| 11:24 AM | $200.47 | Up $0.00 | $200.47 | $200.25 | 0 |
| 11:20 AM | $200.35 | Up $0.25 | $200.35 | $200.35 | 100 |
| 11:20 AM | $200.35 | Up $0.00 | $200.35 | $200.35 | 0 |
| 11:20 AM | $200.35 | Up $0.00 | $200.35 | $200.35 | 0 |
| 11:20 AM | $200.35 | Up $0.00 | $200.35 | $200.35 | 0 |
| 11:00 AM | $200.10 | Up $0.01 | $200.10 | $200.10 | 200 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 11:00 AM | $200.10 | Up $0.00 | $200.10 | $200.10 | 0 |
| 10:59 AM | $200.09 | Down $ -0.13 | $200.09 | $200.09 | 100 |
| 10:50 AM | $200.22 | Up $0.40 | $200.22 | $200.22 | 100 |
| 10:50 AM | $200.22 | Up $0.00 | $200.22 | $200.22 | 0 |
| 10:50 AM | $200.22 | Up $0.00 | $200.22 | $200.22 | 0 |
| 10:50 AM | $200.22 | Up $0.00 | $200.22 | $200.22 | 0 |
| 10:50 AM | $200.22 | Up $0.00 | $200.22 | $200.22 | 0 |
| 10:50 AM | $200.22 | Up $0.00 | $200.22 | $200.22 | 0 |
| 10:50 AM | $200.22 | Up $0.00 | $200.22 | $200.22 | 0 |
| 10:50 AM | $200.22 | Up $0.00 | $200.22 | $200.22 | 0 |
| 10:50 AM | $200.22 | Up $0.00 | $200.22 | $200.22 | 0 |
| 10:41 AM | $199.83 | Up $0.64 | $200.00 | $199.48 | 1,300 |
| 10:41 AM | $199.83 | Up $0.00 | $200.00 | $199.48 | 0 |
| 10:41 AM | $199.83 | Up $0.00 | $200.00 | $199.48 | 0 |
| 10:41 AM | $199.83 | Up $0.00 | $200.00 | $199.48 | 0 |
| 10:41 AM | $199.83 | Up $0.00 | $200.00 | $199.48 | 0 |
| 10:41 AM | $199.83 | Up $0.00 | $200.00 | $199.48 | 0 |
| 10:41 AM | $199.83 | Up $0.00 | $200.00 | $199.48 | 0 |
| 10:41 AM | $199.83 | Up $0.00 | $200.00 | $199.48 | 0 |
| 10:41 AM | $199.83 | Up $0.00 | $200.00 | $199.48 | 0 |
| 10:19 AM | $199.19 | Up $0.30 | $199.19 | $199.19 | 100 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:19 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 10:18 AM | $198.89 | Down $ -0.04 | $198.89 | $198.89 | 200 |
| 09:59 AM | $198.93 | Down $ -0.61 | $198.93 | $198.93 | 100 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:59 AM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 09:44 AM | $199.55 | Down $ -0.03 | $199.55 | $199.55 | 100 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:44 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 09:42 AM | $199.57 | Down $ -1.52 | $200.48 | $199.54 | 1,300 |
| 09:42 AM | $199.57 | Up $0.00 | $200.48 | $199.54 | 0 |
| 09:35 AM | $201.09 | Up $1.09 | $201.09 | $199.99 | 800 |
| 09:35 AM | $201.09 | Up $0.00 | $201.09 | $199.99 | 0 |
| 09:35 AM | $201.09 | Up $0.00 | $201.09 | $199.99 | 0 |
| 09:35 AM | $201.09 | Up $0.00 | $201.09 | $199.99 | 0 |
| 09:35 AM | $201.09 | Up $0.00 | $201.09 | $199.99 | 0 |
| 09:35 AM | $201.09 | Up $0.00 | $201.09 | $199.99 | 0 |
| 09:35 AM | $201.09 | Up $0.00 | $201.09 | $199.99 | 0 |
| 09:32 AM | $200.00 | Down $ -0.05 | $200.00 | $200.00 | 100 |
| 09:32 AM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 09:32 AM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 09:30 AM | $200.05 | Up $0.76 | $200.14 | $200.04 | 500 |
| 09:30 AM | $200.05 | Up $0.00 | $200.14 | $200.04 | 0 |
| Previous close | $199.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $204.27 | $201.09 | $204.79 | $201.07 | 45,600 |
| 23/06/2025 | $199.29 | $198.32 | $200.02 | $196.67 | 28,100 |
| 20/06/2025 | $198.20 | $200.18 | $200.46 | $197.34 | 73,800 |
| 19/06/2025 | $201.30 | $200.63 | $201.53 | $200.39 | 19,200 |
| 18/06/2025 | $201.25 | $200.06 | $201.32 | $199.57 | 40,400 |
| 17/06/2025 | $200.70 | $200.35 | $200.70 | $199.51 | 29,600 |
| 16/06/2025 | $200.53 | $200.97 | $202.24 | $200.16 | 46,900 |
| 13/06/2025 | $200.63 | $200.74 | $201.35 | $199.56 | 43,100 |
| 12/06/2025 | $200.90 | $200.39 | $200.90 | $199.50 | 33,600 |
| 11/06/2025 | $199.65 | $197.66 | $199.69 | $197.60 | 33,900 |
| 10/06/2025 | $196.46 | $197.35 | $197.35 | $195.85 | 43,000 |
| 09/06/2025 | $199.51 | $198.50 | $200.00 | $198.17 | 58,200 |
| 06/06/2025 | $198.11 | $198.15 | $199.53 | $197.78 | 30,900 |
| 05/06/2025 | $196.89 | $199.14 | $199.23 | $196.41 | 36,400 |
| 04/06/2025 | $199.14 | $199.24 | $200.00 | $198.22 | 48,900 |
| 03/06/2025 | $198.99 | $196.27 | $198.99 | $196.10 | 36,200 |
| 02/06/2025 | $197.12 | $197.01 | $198.36 | $196.68 | 58,900 |
| 30/05/2025 | $195.43 | $195.64 | $196.78 | $195.00 | 200,800 |
| 29/05/2025 | $195.24 | $194.80 | $196.08 | $194.66 | 33,900 |
| 28/05/2025 | $196.80 | $197.28 | $198.24 | $196.43 | 29,200 |
| 27/05/2025 | $196.81 | $195.54 | $197.44 | $195.37 | 68,900 |
| 26/05/2025 | $197.88 | $196.59 | $198.30 | $196.49 | 8,700 |
| 23/05/2025 | $195.68 | $193.85 | $196.78 | $193.53 | 31,400 |
| 22/05/2025 | $196.51 | $196.62 | $198.37 | $195.22 | 29,000 |
| 21/05/2025 | $196.65 | $198.21 | $198.31 | $195.86 | 37,500 |
| 20/05/2025 | $199.20 | $198.25 | $199.30 | $198.05 | 66,700 |
| 16/05/2025 | $197.98 | $199.00 | $199.05 | $197.90 | 67,600 |
| 15/05/2025 | $199.94 | $198.67 | $200.01 | $198.09 | 66,100 |
| 14/05/2025 | $199.15 | $199.25 | $200.34 | $196.50 | 76,400 |
| 13/05/2025 | $201.35 | $198.00 | $201.44 | $197.90 | 99,300 |
Graphs are not available, please refer to the detailed table