Find a quote
KINAXIS INC
154.00 Up 1.06 (0.69 %)
Delayed : 2024/03/28 16:00:01
- Previous close $152.94
- Opening $153.50
- Price Bid $153.63
- Price Ask $153.63
- Size Bid 1
- Size Ask 1
- Today High $154.42
- Today Low $153.40
- 52 Weeks High $191.80
- 52 Weeks Low $129.13
- Volume 57,222
Fundamentals
- P/E Ratio : 323.95
- Earnings/Share : 7.74
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,362.90
- Shares Out (M) : 28.33
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $154.00 | Up $0.00 | $154.00 | $154.00 | 10,400 |
03:59 PM | $154.00 | Down $ -0.09 | $154.00 | $154.00 | 200 |
03:58 PM | $154.09 | Down $ -0.01 | $154.20 | $154.08 | 600 |
03:57 PM | $154.10 | Down $ -0.02 | $154.19 | $154.10 | 200 |
03:56 PM | $154.12 | Down $0.00 | $154.22 | $154.12 | 300 |
03:55 PM | $154.12 | Up $0.12 | $154.12 | $154.04 | 600 |
03:54 PM | $154.00 | Down $ -0.03 | $154.00 | $154.00 | 500 |
03:53 PM | $154.03 | Up $0.03 | $154.03 | $154.00 | 300 |
03:52 PM | $154.00 | Down $ -0.08 | $154.08 | $154.00 | 700 |
03:51 PM | $154.08 | Up $0.08 | $154.09 | $154.00 | 600 |
03:50 PM | $154.00 | Down $ -0.34 | $154.00 | $154.00 | 2,000 |
03:45 PM | $154.34 | Up $0.14 | $154.34 | $154.21 | 1,100 |
03:45 PM | $154.34 | Up $0.00 | $154.34 | $154.21 | 0 |
03:45 PM | $154.34 | Up $0.00 | $154.34 | $154.21 | 0 |
03:45 PM | $154.34 | Up $0.00 | $154.34 | $154.21 | 0 |
03:45 PM | $154.34 | Up $0.00 | $154.34 | $154.21 | 0 |
03:44 PM | $154.20 | Up $0.00 | $154.20 | $154.20 | 100 |
03:43 PM | $154.20 | Up $0.01 | $154.20 | $154.20 | 100 |
03:41 PM | $154.19 | Up $0.14 | $154.19 | $154.19 | 100 |
03:41 PM | $154.19 | Up $0.00 | $154.19 | $154.19 | 0 |
03:40 PM | $154.05 | Down $ -0.08 | $154.05 | $154.00 | 1,200 |
03:39 PM | $154.13 | Up $0.15 | $154.13 | $154.13 | 200 |
03:37 PM | $153.98 | Up $0.21 | $153.98 | $153.98 | 500 |
03:37 PM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
03:36 PM | $153.77 | Down $ -0.20 | $153.77 | $153.77 | 100 |
03:34 PM | $153.97 | Up $0.00 | $153.97 | $153.97 | 100 |
03:34 PM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
03:30 PM | $153.97 | Up $0.09 | $153.97 | $153.97 | 100 |
03:30 PM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
03:30 PM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
03:30 PM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
03:28 PM | $153.88 | Up $0.13 | $153.88 | $153.82 | 500 |
03:28 PM | $153.88 | Up $0.00 | $153.88 | $153.82 | 0 |
03:27 PM | $153.75 | Down $ -0.13 | $153.79 | $153.75 | 1,100 |
03:22 PM | $153.88 | Down $ -0.05 | $153.93 | $153.88 | 700 |
03:22 PM | $153.88 | Up $0.00 | $153.93 | $153.88 | 0 |
03:22 PM | $153.88 | Up $0.00 | $153.93 | $153.88 | 0 |
03:22 PM | $153.88 | Up $0.00 | $153.93 | $153.88 | 0 |
03:22 PM | $153.88 | Up $0.00 | $153.93 | $153.88 | 0 |
03:21 PM | $153.93 | Down $ -0.17 | $153.93 | $153.93 | 100 |
03:12 PM | $154.10 | Up $0.15 | $154.10 | $154.09 | 200 |
03:12 PM | $154.10 | Up $0.00 | $154.10 | $154.09 | 0 |
03:12 PM | $154.10 | Up $0.00 | $154.10 | $154.09 | 0 |
03:12 PM | $154.10 | Up $0.00 | $154.10 | $154.09 | 0 |
03:12 PM | $154.10 | Up $0.00 | $154.10 | $154.09 | 0 |
03:12 PM | $154.10 | Up $0.00 | $154.10 | $154.09 | 0 |
03:12 PM | $154.10 | Up $0.00 | $154.10 | $154.09 | 0 |
03:12 PM | $154.10 | Up $0.00 | $154.10 | $154.09 | 0 |
03:12 PM | $154.10 | Up $0.00 | $154.10 | $154.09 | 0 |
03:06 PM | $153.95 | Up $0.01 | $153.95 | $153.95 | 100 |
03:06 PM | $153.95 | Up $0.00 | $153.95 | $153.95 | 0 |
03:06 PM | $153.95 | Up $0.00 | $153.95 | $153.95 | 0 |
03:06 PM | $153.95 | Up $0.00 | $153.95 | $153.95 | 0 |
03:06 PM | $153.95 | Up $0.00 | $153.95 | $153.95 | 0 |
03:06 PM | $153.95 | Up $0.00 | $153.95 | $153.95 | 0 |
02:59 PM | $153.94 | Up $0.07 | $153.94 | $153.93 | 200 |
02:59 PM | $153.94 | Up $0.00 | $153.94 | $153.93 | 0 |
02:59 PM | $153.94 | Up $0.00 | $153.94 | $153.93 | 0 |
02:59 PM | $153.94 | Up $0.00 | $153.94 | $153.93 | 0 |
02:59 PM | $153.94 | Up $0.00 | $153.94 | $153.93 | 0 |
02:59 PM | $153.94 | Up $0.00 | $153.94 | $153.93 | 0 |
02:59 PM | $153.94 | Up $0.00 | $153.94 | $153.93 | 0 |
02:57 PM | $153.87 | Down $ -0.03 | $153.87 | $153.87 | 200 |
02:57 PM | $153.87 | Up $0.00 | $153.87 | $153.87 | 0 |
02:48 PM | $153.90 | Up $0.05 | $153.90 | $153.90 | 100 |
02:48 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
02:48 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
02:48 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
02:48 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
02:48 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
02:48 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
02:48 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
02:48 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
02:47 PM | $153.85 | Down $ -0.01 | $153.86 | $153.80 | 600 |
02:41 PM | $153.86 | Up $0.08 | $153.86 | $153.86 | 100 |
02:41 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
02:41 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
02:41 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
02:41 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
02:41 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
02:30 PM | $153.79 | Up $0.16 | $153.79 | $153.79 | 100 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:30 PM | $153.79 | Up $0.00 | $153.79 | $153.79 | 0 |
02:28 PM | $153.63 | Down $ -0.31 | $154.00 | $153.63 | 2,500 |
02:28 PM | $153.63 | Up $0.00 | $154.00 | $153.63 | 0 |
02:27 PM | $153.94 | Down $ -0.06 | $153.94 | $153.94 | 100 |
02:22 PM | $154.00 | Up $0.15 | $154.00 | $153.86 | 800 |
02:22 PM | $154.00 | Up $0.00 | $154.00 | $153.86 | 0 |
02:22 PM | $154.00 | Up $0.00 | $154.00 | $153.86 | 0 |
02:22 PM | $154.00 | Up $0.00 | $154.00 | $153.86 | 0 |
02:22 PM | $154.00 | Up $0.00 | $154.00 | $153.86 | 0 |
02:20 PM | $153.85 | Down $ -0.01 | $153.85 | $153.85 | 100 |
02:20 PM | $153.85 | Up $0.00 | $153.85 | $153.85 | 0 |
02:17 PM | $153.86 | Up $0.00 | $153.86 | $153.75 | 200 |
02:17 PM | $153.86 | Up $0.00 | $153.86 | $153.75 | 0 |
02:17 PM | $153.86 | Up $0.00 | $153.86 | $153.75 | 0 |
02:10 PM | $153.86 | Up $0.03 | $153.86 | $153.51 | 200 |
02:10 PM | $153.86 | Up $0.00 | $153.86 | $153.51 | 0 |
02:10 PM | $153.86 | Up $0.00 | $153.86 | $153.51 | 0 |
02:10 PM | $153.86 | Up $0.00 | $153.86 | $153.51 | 0 |
02:10 PM | $153.86 | Up $0.00 | $153.86 | $153.51 | 0 |
02:10 PM | $153.86 | Up $0.00 | $153.86 | $153.51 | 0 |
02:10 PM | $153.86 | Up $0.00 | $153.86 | $153.51 | 0 |
02:08 PM | $153.83 | Up $0.19 | $153.83 | $153.71 | 800 |
02:08 PM | $153.83 | Up $0.00 | $153.83 | $153.71 | 0 |
02:05 PM | $153.65 | Down $ -0.03 | $153.65 | $153.65 | 300 |
02:05 PM | $153.65 | Up $0.00 | $153.65 | $153.65 | 0 |
02:05 PM | $153.65 | Up $0.00 | $153.65 | $153.65 | 0 |
02:04 PM | $153.68 | Down $0.00 | $153.68 | $153.68 | 1,200 |
02:03 PM | $153.68 | Up $0.06 | $153.68 | $153.62 | 300 |
02:02 PM | $153.62 | Up $0.05 | $153.63 | $153.56 | 900 |
02:01 PM | $153.57 | Down $ -0.14 | $153.58 | $153.57 | 200 |
01:57 PM | $153.71 | Up $0.16 | $153.71 | $153.71 | 100 |
01:57 PM | $153.71 | Up $0.00 | $153.71 | $153.71 | 0 |
01:57 PM | $153.71 | Up $0.00 | $153.71 | $153.71 | 0 |
01:57 PM | $153.71 | Up $0.00 | $153.71 | $153.71 | 0 |
01:53 PM | $153.55 | Down $ -0.21 | $153.55 | $153.55 | 100 |
01:53 PM | $153.55 | Up $0.00 | $153.55 | $153.55 | 0 |
01:53 PM | $153.55 | Up $0.00 | $153.55 | $153.55 | 0 |
01:53 PM | $153.55 | Up $0.00 | $153.55 | $153.55 | 0 |
01:50 PM | $153.76 | Up $0.13 | $153.76 | $153.76 | 100 |
01:50 PM | $153.76 | Up $0.00 | $153.76 | $153.76 | 0 |
01:50 PM | $153.76 | Up $0.00 | $153.76 | $153.76 | 0 |
01:47 PM | $153.63 | Up $0.15 | $153.63 | $153.62 | 300 |
01:47 PM | $153.63 | Up $0.00 | $153.63 | $153.62 | 0 |
01:47 PM | $153.63 | Up $0.00 | $153.63 | $153.62 | 0 |
01:41 PM | $153.48 | Up $0.08 | $153.48 | $153.47 | 500 |
01:41 PM | $153.48 | Up $0.00 | $153.48 | $153.47 | 0 |
01:41 PM | $153.48 | Up $0.00 | $153.48 | $153.47 | 0 |
01:41 PM | $153.48 | Up $0.00 | $153.48 | $153.47 | 0 |
01:41 PM | $153.48 | Up $0.00 | $153.48 | $153.47 | 0 |
01:41 PM | $153.48 | Up $0.00 | $153.48 | $153.47 | 0 |
01:39 PM | $153.40 | Down $ -0.37 | $153.50 | $153.40 | 200 |
01:39 PM | $153.40 | Up $0.00 | $153.50 | $153.40 | 0 |
01:34 PM | $153.77 | Up $0.00 | $153.77 | $153.77 | 300 |
01:34 PM | $153.77 | Up $0.00 | $153.77 | $153.77 | 0 |
01:34 PM | $153.77 | Up $0.00 | $153.77 | $153.77 | 0 |
01:34 PM | $153.77 | Up $0.00 | $153.77 | $153.77 | 0 |
01:34 PM | $153.77 | Up $0.00 | $153.77 | $153.77 | 0 |
01:33 PM | $153.77 | Up $0.06 | $153.78 | $153.75 | 1,500 |
01:32 PM | $153.70 | Up $0.11 | $153.70 | $153.65 | 800 |
01:31 PM | $153.59 | Up $0.00 | $153.59 | $153.59 | 300 |
01:30 PM | $153.59 | Down $ -0.07 | $153.59 | $153.59 | 400 |
01:29 PM | $153.67 | Up $0.19 | $153.67 | $153.56 | 1,100 |
01:28 PM | $153.47 | Down $ -0.15 | $153.68 | $153.47 | 900 |
01:27 PM | $153.62 | Down $ -0.28 | $153.71 | $153.62 | 600 |
01:08 PM | $153.90 | Up $0.13 | $153.90 | $153.90 | 200 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:08 PM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
01:03 PM | $153.78 | Down $ -0.14 | $153.78 | $153.78 | 100 |
01:03 PM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
01:03 PM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
01:03 PM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
01:03 PM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
01:00 PM | $153.92 | Up $0.06 | $154.01 | $153.87 | 1,600 |
01:00 PM | $153.92 | Up $0.00 | $154.01 | $153.87 | 0 |
01:00 PM | $153.92 | Up $0.00 | $154.01 | $153.87 | 0 |
12:57 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 200 |
12:57 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
12:57 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
12:53 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 300 |
12:53 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
12:53 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
12:53 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 0 |
12:52 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 200 |
12:51 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 300 |
12:50 PM | $153.86 | Up $0.00 | $153.86 | $153.86 | 200 |
12:45 PM | $153.86 | Up $0.21 | $153.86 | $153.72 | 700 |
12:45 PM | $153.86 | Up $0.00 | $153.86 | $153.72 | 0 |
12:45 PM | $153.86 | Up $0.00 | $153.86 | $153.72 | 0 |
12:45 PM | $153.86 | Up $0.00 | $153.86 | $153.72 | 0 |
12:45 PM | $153.86 | Up $0.00 | $153.86 | $153.72 | 0 |
12:43 PM | $153.65 | Down $ -0.34 | $153.65 | $153.57 | 200 |
12:43 PM | $153.65 | Up $0.00 | $153.65 | $153.57 | 0 |
12:40 PM | $153.99 | Up $0.00 | $153.99 | $153.98 | 700 |
12:40 PM | $153.99 | Up $0.00 | $153.99 | $153.98 | 0 |
12:40 PM | $153.99 | Up $0.00 | $153.99 | $153.98 | 0 |
12:39 PM | $153.99 | Up $0.23 | $153.99 | $153.87 | 400 |
12:37 PM | $153.77 | Down $ -0.37 | $153.77 | $153.77 | 100 |
12:37 PM | $153.77 | Up $0.00 | $153.77 | $153.77 | 0 |
12:06 PM | $154.13 | Down $ -0.29 | $154.18 | $154.13 | 600 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
12:06 PM | $154.13 | Up $0.00 | $154.18 | $154.13 | 0 |
11:59 AM | $154.42 | Up $0.12 | $154.42 | $154.42 | 300 |
11:59 AM | $154.42 | Up $0.00 | $154.42 | $154.42 | 0 |
11:59 AM | $154.42 | Up $0.00 | $154.42 | $154.42 | 0 |
11:59 AM | $154.42 | Up $0.00 | $154.42 | $154.42 | 0 |
11:59 AM | $154.42 | Up $0.00 | $154.42 | $154.42 | 0 |
11:59 AM | $154.42 | Up $0.00 | $154.42 | $154.42 | 0 |
11:59 AM | $154.42 | Up $0.00 | $154.42 | $154.42 | 0 |
11:57 AM | $154.30 | Up $0.05 | $154.30 | $154.30 | 100 |
11:57 AM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
11:48 AM | $154.25 | Up $0.10 | $154.25 | $154.24 | 300 |
11:48 AM | $154.25 | Up $0.00 | $154.25 | $154.24 | 0 |
11:48 AM | $154.25 | Up $0.00 | $154.25 | $154.24 | 0 |
11:48 AM | $154.25 | Up $0.00 | $154.25 | $154.24 | 0 |
11:48 AM | $154.25 | Up $0.00 | $154.25 | $154.24 | 0 |
11:48 AM | $154.25 | Up $0.00 | $154.25 | $154.24 | 0 |
11:48 AM | $154.25 | Up $0.00 | $154.25 | $154.24 | 0 |
11:48 AM | $154.25 | Up $0.00 | $154.25 | $154.24 | 0 |
11:48 AM | $154.25 | Up $0.00 | $154.25 | $154.24 | 0 |
11:34 AM | $154.15 | Down $ -0.13 | $154.15 | $154.03 | 300 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:34 AM | $154.15 | Up $0.00 | $154.15 | $154.03 | 0 |
11:25 AM | $154.28 | Up $0.28 | $154.28 | $154.28 | 100 |
11:25 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
11:25 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
11:25 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
11:25 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
11:25 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
11:25 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
11:25 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
11:25 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
11:24 AM | $154.00 | Up $0.01 | $154.00 | $153.99 | 300 |
11:23 AM | $153.99 | Up $0.02 | $153.99 | $153.99 | 100 |
11:10 AM | $153.97 | Up $0.09 | $153.97 | $153.97 | 100 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:10 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
11:05 AM | $153.88 | Up $0.14 | $153.88 | $153.74 | 1,000 |
11:05 AM | $153.88 | Up $0.00 | $153.88 | $153.74 | 0 |
11:05 AM | $153.88 | Up $0.00 | $153.88 | $153.74 | 0 |
11:05 AM | $153.88 | Up $0.00 | $153.88 | $153.74 | 0 |
11:05 AM | $153.88 | Up $0.00 | $153.88 | $153.74 | 0 |
11:01 AM | $153.74 | Down $ -0.07 | $153.74 | $153.74 | 500 |
11:01 AM | $153.74 | Up $0.00 | $153.74 | $153.74 | 0 |
11:01 AM | $153.74 | Up $0.00 | $153.74 | $153.74 | 0 |
11:01 AM | $153.74 | Up $0.00 | $153.74 | $153.74 | 0 |
10:54 AM | $153.82 | Down $ -0.02 | $153.83 | $153.82 | 300 |
10:54 AM | $153.82 | Up $0.00 | $153.83 | $153.82 | 0 |
10:54 AM | $153.82 | Up $0.00 | $153.83 | $153.82 | 0 |
10:54 AM | $153.82 | Up $0.00 | $153.83 | $153.82 | 0 |
10:54 AM | $153.82 | Up $0.00 | $153.83 | $153.82 | 0 |
10:54 AM | $153.82 | Up $0.00 | $153.83 | $153.82 | 0 |
10:54 AM | $153.82 | Up $0.00 | $153.83 | $153.82 | 0 |
10:53 AM | $153.83 | Up $0.17 | $153.83 | $153.83 | 200 |
10:52 AM | $153.66 | Down $ -0.24 | $153.90 | $153.66 | 500 |
10:43 AM | $153.90 | Down $ -0.01 | $153.92 | $153.90 | 400 |
10:43 AM | $153.90 | Up $0.00 | $153.92 | $153.90 | 0 |
10:43 AM | $153.90 | Up $0.00 | $153.92 | $153.90 | 0 |
10:43 AM | $153.90 | Up $0.00 | $153.92 | $153.90 | 0 |
10:43 AM | $153.90 | Up $0.00 | $153.92 | $153.90 | 0 |
10:43 AM | $153.90 | Up $0.00 | $153.92 | $153.90 | 0 |
10:43 AM | $153.90 | Up $0.00 | $153.92 | $153.90 | 0 |
10:43 AM | $153.90 | Up $0.00 | $153.92 | $153.90 | 0 |
10:43 AM | $153.90 | Up $0.00 | $153.92 | $153.90 | 0 |
10:41 AM | $153.91 | Up $0.00 | $153.91 | $153.91 | 100 |
10:41 AM | $153.91 | Up $0.00 | $153.91 | $153.91 | 0 |
10:40 AM | $153.91 | Up $0.17 | $153.91 | $153.91 | 100 |
10:37 AM | $153.74 | Up $0.03 | $153.74 | $153.64 | 400 |
10:37 AM | $153.74 | Up $0.00 | $153.74 | $153.64 | 0 |
10:37 AM | $153.74 | Up $0.00 | $153.74 | $153.64 | 0 |
10:36 AM | $153.71 | Up $0.01 | $153.71 | $153.70 | 400 |
10:32 AM | $153.70 | Down $ -0.08 | $153.70 | $153.70 | 100 |
10:32 AM | $153.70 | Up $0.00 | $153.70 | $153.70 | 0 |
10:32 AM | $153.70 | Up $0.00 | $153.70 | $153.70 | 0 |
10:32 AM | $153.70 | Up $0.00 | $153.70 | $153.70 | 0 |
10:25 AM | $153.78 | Up $0.14 | $153.78 | $153.78 | 700 |
10:25 AM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
10:25 AM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
10:25 AM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
10:25 AM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
10:25 AM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
10:25 AM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
10:14 AM | $153.64 | Down $ -0.24 | $153.64 | $153.62 | 700 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:14 AM | $153.64 | Up $0.00 | $153.64 | $153.62 | 0 |
10:10 AM | $153.88 | Down $ -0.12 | $153.88 | $153.87 | 300 |
10:10 AM | $153.88 | Up $0.00 | $153.88 | $153.87 | 0 |
10:10 AM | $153.88 | Up $0.00 | $153.88 | $153.87 | 0 |
10:10 AM | $153.88 | Up $0.00 | $153.88 | $153.87 | 0 |
10:07 AM | $154.00 | Down $ -0.17 | $154.00 | $154.00 | 300 |
10:07 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
10:07 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
09:54 AM | $154.17 | Down $ -0.23 | $154.17 | $154.17 | 100 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:54 AM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
09:50 AM | $154.40 | Up $0.46 | $154.40 | $154.28 | 200 |
09:50 AM | $154.40 | Up $0.00 | $154.40 | $154.28 | 0 |
09:50 AM | $154.40 | Up $0.00 | $154.40 | $154.28 | 0 |
09:50 AM | $154.40 | Up $0.00 | $154.40 | $154.28 | 0 |
09:42 AM | $153.94 | Up $0.06 | $153.94 | $153.91 | 300 |
09:42 AM | $153.94 | Up $0.00 | $153.94 | $153.91 | 0 |
09:42 AM | $153.94 | Up $0.00 | $153.94 | $153.91 | 0 |
09:42 AM | $153.94 | Up $0.00 | $153.94 | $153.91 | 0 |
09:42 AM | $153.94 | Up $0.00 | $153.94 | $153.91 | 0 |
09:42 AM | $153.94 | Up $0.00 | $153.94 | $153.91 | 0 |
09:42 AM | $153.94 | Up $0.00 | $153.94 | $153.91 | 0 |
09:42 AM | $153.94 | Up $0.00 | $153.94 | $153.91 | 0 |
09:38 AM | $153.88 | Down $ -0.02 | $153.88 | $153.88 | 100 |
09:38 AM | $153.88 | Up $0.00 | $153.88 | $153.88 | 0 |
09:38 AM | $153.88 | Up $0.00 | $153.88 | $153.88 | 0 |
09:38 AM | $153.88 | Up $0.00 | $153.88 | $153.88 | 0 |
09:31 AM | $153.90 | Up $0.40 | $153.90 | $153.90 | 100 |
09:31 AM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
09:31 AM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
09:31 AM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
09:31 AM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
09:31 AM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
09:31 AM | $153.90 | Up $0.00 | $153.90 | $153.90 | 0 |
09:30 AM | $153.50 | Up $0.56 | $153.50 | $153.50 | 2,000 |
Previous close | $152.94 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $154.00 | $154.18 | $154.34 | $153.40 | 44,600 |
27/03/2024 | $152.94 | $151.25 | $153.04 | $151.25 | 38,500 |
26/03/2024 | $150.33 | $151.60 | $151.74 | $150.28 | 36,600 |
25/03/2024 | $150.26 | $150.78 | $151.15 | $149.64 | 20,800 |
22/03/2024 | $150.52 | $150.76 | $150.96 | $150.00 | 28,500 |
21/03/2024 | $153.78 | $153.45 | $154.77 | $153.45 | 46,800 |
20/03/2024 | $152.10 | $149.78 | $152.66 | $149.28 | 53,400 |
19/03/2024 | $147.54 | $146.86 | $148.23 | $146.46 | 42,300 |
18/03/2024 | $147.44 | $146.26 | $147.47 | $145.46 | 22,000 |
15/03/2024 | $149.42 | $150.27 | $150.70 | $149.41 | 62,900 |
14/03/2024 | $151.66 | $150.72 | $151.77 | $150.45 | 46,100 |
13/03/2024 | $150.48 | $149.49 | $150.89 | $149.40 | 72,700 |
12/03/2024 | $151.17 | $151.53 | $151.92 | $150.71 | 53,400 |
11/03/2024 | $147.06 | $147.72 | $148.14 | $146.99 | 15,600 |
08/03/2024 | $146.27 | $147.00 | $147.11 | $145.71 | 29,300 |
07/03/2024 | $148.00 | $149.70 | $149.89 | $147.80 | 53,700 |
06/03/2024 | $146.00 | $146.48 | $147.35 | $145.01 | 119,700 |
05/03/2024 | $143.85 | $146.11 | $147.62 | $142.20 | 127,100 |
04/03/2024 | $153.80 | $152.48 | $155.78 | $152.16 | 61,000 |
01/03/2024 | $149.07 | $147.24 | $151.05 | $147.15 | 76,800 |
29/02/2024 | $140.68 | $142.75 | $144.08 | $139.50 | 232,200 |
28/02/2024 | $154.38 | $152.09 | $155.00 | $151.84 | 52,000 |
27/02/2024 | $151.76 | $153.92 | $154.15 | $151.05 | 66,600 |
26/02/2024 | $154.88 | $155.42 | $155.65 | $153.94 | 41,300 |
23/02/2024 | $154.33 | $151.13 | $154.73 | $150.72 | 55,400 |
22/02/2024 | $148.72 | $150.13 | $150.52 | $148.24 | 89,900 |
21/02/2024 | $150.00 | $148.57 | $150.60 | $147.80 | 46,700 |
20/02/2024 | $153.97 | $157.64 | $157.85 | $153.08 | 41,800 |
16/02/2024 | $160.38 | $161.86 | $162.50 | $159.95 | 24,400 |
15/02/2024 | $162.13 | $160.20 | $162.13 | $158.82 | 27,900 |
Graphs are not available, please refer to the detailed table