Find a quote
KINAXIS INC
157.27 Up 9.67 (6.15 %)
Delayed : 2026/07/27 17:40:00
- Previous close $147.60
- Opening $148.62
- Today High $157.39
- Today Low $148.62
- Price Bid $154.49
- Price Ask $154.49
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 72,658
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $157.27 | Down $ -0.12 | $157.27 | $157.27 | 9,600 |
| 03:59 PM | $157.39 | Up $0.11 | $157.39 | $157.17 | 2,100 |
| 03:58 PM | $157.28 | Down $ -0.01 | $157.28 | $157.15 | 1,500 |
| 03:57 PM | $157.29 | Up $0.07 | $157.29 | $157.22 | 900 |
| 03:56 PM | $157.22 | Up $0.13 | $157.22 | $157.00 | 900 |
| 03:55 PM | $157.09 | Up $0.28 | $157.09 | $156.56 | 3,800 |
| 03:54 PM | $156.81 | Up $0.00 | $156.82 | $156.81 | 400 |
| 03:53 PM | $156.81 | Up $0.00 | $156.81 | $156.81 | 300 |
| 03:52 PM | $156.81 | Up $1.35 | $156.82 | $155.71 | 3,500 |
| 03:51 PM | $155.46 | Down $ -0.26 | $155.46 | $155.46 | 300 |
| 03:50 PM | $155.72 | Up $0.16 | $155.72 | $155.57 | 300 |
| 03:49 PM | $155.57 | Up $0.06 | $155.73 | $155.56 | 500 |
| 03:48 PM | $155.50 | Down $ -0.21 | $155.62 | $155.50 | 600 |
| 03:47 PM | $155.71 | Down $ -0.25 | $155.71 | $155.71 | 1,400 |
| 03:46 PM | $155.96 | Down $ -0.05 | $155.96 | $155.96 | 100 |
| 03:45 PM | $156.01 | Up $0.16 | $156.14 | $155.86 | 8,500 |
| 03:44 PM | $155.85 | Up $0.76 | $155.85 | $155.09 | 2,300 |
| 03:40 PM | $155.09 | Up $0.89 | $155.09 | $154.84 | 800 |
| 03:40 PM | $155.09 | Up $0.00 | $155.09 | $154.84 | 0 |
| 03:40 PM | $155.09 | Up $0.00 | $155.09 | $154.84 | 0 |
| 03:40 PM | $155.09 | Up $0.00 | $155.09 | $154.84 | 0 |
| 03:39 PM | $154.20 | Down $ -0.17 | $154.66 | $154.20 | 1,100 |
| 03:35 PM | $154.37 | Down $ -0.11 | $154.39 | $154.37 | 400 |
| 03:35 PM | $154.37 | Up $0.00 | $154.39 | $154.37 | 0 |
| 03:35 PM | $154.37 | Up $0.00 | $154.39 | $154.37 | 0 |
| 03:35 PM | $154.37 | Up $0.00 | $154.39 | $154.37 | 0 |
| 03:32 PM | $154.48 | Down $ -0.05 | $154.48 | $154.48 | 100 |
| 03:32 PM | $154.48 | Up $0.00 | $154.48 | $154.48 | 0 |
| 03:32 PM | $154.48 | Up $0.00 | $154.48 | $154.48 | 0 |
| 03:31 PM | $154.53 | Up $0.09 | $154.53 | $154.42 | 200 |
| 03:25 PM | $154.44 | Up $0.00 | $154.44 | $154.44 | 100 |
| 03:25 PM | $154.44 | Up $0.00 | $154.44 | $154.44 | 0 |
| 03:25 PM | $154.44 | Up $0.00 | $154.44 | $154.44 | 0 |
| 03:25 PM | $154.44 | Up $0.00 | $154.44 | $154.44 | 0 |
| 03:25 PM | $154.44 | Up $0.00 | $154.44 | $154.44 | 0 |
| 03:25 PM | $154.44 | Up $0.00 | $154.44 | $154.44 | 0 |
| 03:23 PM | $154.44 | Up $0.03 | $154.44 | $154.44 | 100 |
| 03:23 PM | $154.44 | Up $0.00 | $154.44 | $154.44 | 0 |
| 03:15 PM | $154.41 | Down $ -0.12 | $154.41 | $154.41 | 100 |
| 03:15 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 03:15 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 03:15 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 03:15 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 03:15 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 03:15 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 03:15 PM | $154.41 | Up $0.00 | $154.41 | $154.41 | 0 |
| 03:12 PM | $154.53 | Down $ -0.27 | $154.71 | $154.53 | 500 |
| 03:12 PM | $154.53 | Up $0.00 | $154.71 | $154.53 | 0 |
| 03:12 PM | $154.53 | Up $0.00 | $154.71 | $154.53 | 0 |
| 03:09 PM | $154.80 | Down $ -0.23 | $154.84 | $154.80 | 700 |
| 03:09 PM | $154.80 | Up $0.00 | $154.84 | $154.80 | 0 |
| 03:09 PM | $154.80 | Up $0.00 | $154.84 | $154.80 | 0 |
| 03:06 PM | $155.03 | Up $0.19 | $155.03 | $155.03 | 100 |
| 03:06 PM | $155.03 | Up $0.00 | $155.03 | $155.03 | 0 |
| 03:06 PM | $155.03 | Up $0.00 | $155.03 | $155.03 | 0 |
| 03:01 PM | $154.84 | Up $0.00 | $155.01 | $154.84 | 300 |
| 03:01 PM | $154.84 | Up $0.00 | $155.01 | $154.84 | 0 |
| 03:01 PM | $154.84 | Up $0.00 | $155.01 | $154.84 | 0 |
| 03:01 PM | $154.84 | Up $0.00 | $155.01 | $154.84 | 0 |
| 03:01 PM | $154.84 | Up $0.00 | $155.01 | $154.84 | 0 |
| 02:58 PM | $154.84 | Down $ -0.38 | $154.92 | $154.84 | 400 |
| 02:58 PM | $154.84 | Up $0.00 | $154.92 | $154.84 | 0 |
| 02:58 PM | $154.84 | Up $0.00 | $154.92 | $154.84 | 0 |
| 02:52 PM | $155.22 | Up $0.01 | $155.22 | $155.22 | 100 |
| 02:52 PM | $155.22 | Up $0.00 | $155.22 | $155.22 | 0 |
| 02:52 PM | $155.22 | Up $0.00 | $155.22 | $155.22 | 0 |
| 02:52 PM | $155.22 | Up $0.00 | $155.22 | $155.22 | 0 |
| 02:52 PM | $155.22 | Up $0.00 | $155.22 | $155.22 | 0 |
| 02:52 PM | $155.22 | Up $0.00 | $155.22 | $155.22 | 0 |
| 02:50 PM | $155.21 | Up $0.23 | $155.21 | $155.21 | 100 |
| 02:50 PM | $155.21 | Up $0.00 | $155.21 | $155.21 | 0 |
| 02:48 PM | $154.98 | Up $0.33 | $155.07 | $154.98 | 800 |
| 02:48 PM | $154.98 | Up $0.00 | $155.07 | $154.98 | 0 |
| 02:42 PM | $154.65 | Down $ -0.71 | $154.80 | $154.65 | 500 |
| 02:42 PM | $154.65 | Up $0.00 | $154.80 | $154.65 | 0 |
| 02:42 PM | $154.65 | Up $0.00 | $154.80 | $154.65 | 0 |
| 02:42 PM | $154.65 | Up $0.00 | $154.80 | $154.65 | 0 |
| 02:42 PM | $154.65 | Up $0.00 | $154.80 | $154.65 | 0 |
| 02:42 PM | $154.65 | Up $0.00 | $154.80 | $154.65 | 0 |
| 02:39 PM | $155.36 | Up $0.35 | $155.36 | $155.09 | 400 |
| 02:39 PM | $155.36 | Up $0.00 | $155.36 | $155.09 | 0 |
| 02:39 PM | $155.36 | Up $0.00 | $155.36 | $155.09 | 0 |
| 02:37 PM | $155.01 | Up $0.59 | $155.01 | $154.43 | 900 |
| 02:37 PM | $155.01 | Up $0.00 | $155.01 | $154.43 | 0 |
| 02:35 PM | $154.42 | Up $0.06 | $154.43 | $154.42 | 200 |
| 02:35 PM | $154.42 | Up $0.00 | $154.43 | $154.42 | 0 |
| 02:27 PM | $154.36 | Down $ -0.17 | $154.36 | $154.36 | 100 |
| 02:27 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:27 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:27 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:27 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:27 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:27 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:27 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:26 PM | $154.53 | Down $ -0.20 | $154.53 | $154.53 | 100 |
| 02:19 PM | $154.73 | Down $ -0.29 | $154.73 | $154.73 | 100 |
| 02:19 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 02:19 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 02:19 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 02:19 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 02:19 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 02:19 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 02:15 PM | $155.02 | Down $ -0.18 | $155.02 | $155.02 | 100 |
| 02:15 PM | $155.02 | Up $0.00 | $155.02 | $155.02 | 0 |
| 02:15 PM | $155.02 | Up $0.00 | $155.02 | $155.02 | 0 |
| 02:15 PM | $155.02 | Up $0.00 | $155.02 | $155.02 | 0 |
| 02:14 PM | $155.20 | Down $ -0.14 | $155.55 | $155.20 | 1,600 |
| 01:55 PM | $155.34 | Down $ -0.26 | $155.34 | $155.34 | 100 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:55 PM | $155.34 | Up $0.00 | $155.34 | $155.34 | 0 |
| 01:41 PM | $155.60 | Up $0.06 | $155.60 | $155.57 | 1,100 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:41 PM | $155.60 | Up $0.00 | $155.60 | $155.57 | 0 |
| 01:40 PM | $155.54 | Down $ -0.03 | $155.54 | $155.54 | 200 |
| 01:39 PM | $155.57 | Down $ -0.40 | $155.57 | $155.40 | 800 |
| 01:27 PM | $155.97 | Up $0.20 | $155.97 | $155.97 | 200 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:27 PM | $155.97 | Up $0.00 | $155.97 | $155.97 | 0 |
| 01:22 PM | $155.77 | Up $0.15 | $155.77 | $155.77 | 200 |
| 01:22 PM | $155.77 | Up $0.00 | $155.77 | $155.77 | 0 |
| 01:22 PM | $155.77 | Up $0.00 | $155.77 | $155.77 | 0 |
| 01:22 PM | $155.77 | Up $0.00 | $155.77 | $155.77 | 0 |
| 01:22 PM | $155.77 | Up $0.00 | $155.77 | $155.77 | 0 |
| 01:19 PM | $155.62 | Up $0.02 | $155.62 | $155.59 | 200 |
| 01:19 PM | $155.62 | Up $0.00 | $155.62 | $155.59 | 0 |
| 01:19 PM | $155.62 | Up $0.00 | $155.62 | $155.59 | 0 |
| 01:17 PM | $155.60 | Up $0.10 | $155.60 | $155.60 | 100 |
| 01:17 PM | $155.60 | Up $0.00 | $155.60 | $155.60 | 0 |
| 01:16 PM | $155.50 | Up $0.25 | $155.50 | $155.50 | 100 |
| 12:59 PM | $155.25 | Up $0.46 | $155.25 | $155.22 | 200 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:59 PM | $155.25 | Up $0.00 | $155.25 | $155.22 | 0 |
| 12:54 PM | $154.79 | Down $ -0.17 | $154.97 | $154.79 | 400 |
| 12:54 PM | $154.79 | Up $0.00 | $154.97 | $154.79 | 0 |
| 12:54 PM | $154.79 | Up $0.00 | $154.97 | $154.79 | 0 |
| 12:54 PM | $154.79 | Up $0.00 | $154.97 | $154.79 | 0 |
| 12:54 PM | $154.79 | Up $0.00 | $154.97 | $154.79 | 0 |
| 12:53 PM | $154.96 | Up $0.22 | $154.96 | $154.96 | 100 |
| 12:50 PM | $154.74 | Down $ -0.06 | $154.74 | $154.74 | 100 |
| 12:50 PM | $154.74 | Up $0.00 | $154.74 | $154.74 | 0 |
| 12:50 PM | $154.74 | Up $0.00 | $154.74 | $154.74 | 0 |
| 12:48 PM | $154.80 | Down $ -0.20 | $154.81 | $154.80 | 500 |
| 12:48 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 12:40 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 100 |
| 12:40 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 12:40 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 12:40 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 12:40 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 12:40 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 12:40 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 12:40 PM | $155.00 | Up $0.00 | $155.00 | $155.00 | 0 |
| 12:38 PM | $155.00 | Down $ -0.06 | $155.00 | $154.98 | 400 |
| 12:38 PM | $155.00 | Up $0.00 | $155.00 | $154.98 | 0 |
| 12:36 PM | $155.06 | Up $0.34 | $155.06 | $154.70 | 1,000 |
| 12:36 PM | $155.06 | Up $0.00 | $155.06 | $154.70 | 0 |
| 12:30 PM | $154.72 | Up $0.27 | $154.72 | $154.72 | 200 |
| 12:30 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 12:30 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 12:30 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 12:30 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 12:30 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 12:26 PM | $154.45 | Up $0.27 | $154.45 | $153.84 | 400 |
| 12:26 PM | $154.45 | Up $0.00 | $154.45 | $153.84 | 0 |
| 12:26 PM | $154.45 | Up $0.00 | $154.45 | $153.84 | 0 |
| 12:26 PM | $154.45 | Up $0.00 | $154.45 | $153.84 | 0 |
| 12:08 PM | $154.18 | Up $0.29 | $154.18 | $154.00 | 400 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:08 PM | $154.18 | Up $0.00 | $154.18 | $154.00 | 0 |
| 12:01 PM | $153.89 | Up $0.10 | $153.89 | $153.85 | 200 |
| 12:01 PM | $153.89 | Up $0.00 | $153.89 | $153.85 | 0 |
| 12:01 PM | $153.89 | Up $0.00 | $153.89 | $153.85 | 0 |
| 12:01 PM | $153.89 | Up $0.00 | $153.89 | $153.85 | 0 |
| 12:01 PM | $153.89 | Up $0.00 | $153.89 | $153.85 | 0 |
| 12:01 PM | $153.89 | Up $0.00 | $153.89 | $153.85 | 0 |
| 12:01 PM | $153.89 | Up $0.00 | $153.89 | $153.85 | 0 |
| 12:00 PM | $153.79 | Down $ -0.01 | $153.79 | $153.79 | 100 |
| 11:59 AM | $153.80 | Up $0.40 | $153.80 | $153.80 | 100 |
| 11:56 AM | $153.40 | Down $ -0.41 | $153.44 | $153.30 | 300 |
| 11:56 AM | $153.40 | Up $0.00 | $153.44 | $153.30 | 0 |
| 11:56 AM | $153.40 | Up $0.00 | $153.44 | $153.30 | 0 |
| 11:49 AM | $153.81 | Down $ -0.19 | $153.81 | $153.81 | 100 |
| 11:49 AM | $153.81 | Up $0.00 | $153.81 | $153.81 | 0 |
| 11:49 AM | $153.81 | Up $0.00 | $153.81 | $153.81 | 0 |
| 11:49 AM | $153.81 | Up $0.00 | $153.81 | $153.81 | 0 |
| 11:49 AM | $153.81 | Up $0.00 | $153.81 | $153.81 | 0 |
| 11:49 AM | $153.81 | Up $0.00 | $153.81 | $153.81 | 0 |
| 11:49 AM | $153.81 | Up $0.00 | $153.81 | $153.81 | 0 |
| 11:45 AM | $154.00 | Down $ -0.10 | $154.00 | $153.97 | 600 |
| 11:45 AM | $154.00 | Up $0.00 | $154.00 | $153.97 | 0 |
| 11:45 AM | $154.00 | Up $0.00 | $154.00 | $153.97 | 0 |
| 11:45 AM | $154.00 | Up $0.00 | $154.00 | $153.97 | 0 |
| 11:40 AM | $154.10 | Down $ -0.05 | $154.12 | $154.10 | 300 |
| 11:40 AM | $154.10 | Up $0.00 | $154.12 | $154.10 | 0 |
| 11:40 AM | $154.10 | Up $0.00 | $154.12 | $154.10 | 0 |
| 11:40 AM | $154.10 | Up $0.00 | $154.12 | $154.10 | 0 |
| 11:40 AM | $154.10 | Up $0.00 | $154.12 | $154.10 | 0 |
| 11:36 AM | $154.15 | Down $ -0.04 | $154.15 | $154.15 | 200 |
| 11:36 AM | $154.15 | Up $0.00 | $154.15 | $154.15 | 0 |
| 11:36 AM | $154.15 | Up $0.00 | $154.15 | $154.15 | 0 |
| 11:36 AM | $154.15 | Up $0.00 | $154.15 | $154.15 | 0 |
| 11:35 AM | $154.19 | Down $ -0.15 | $154.20 | $154.19 | 500 |
| 11:31 AM | $154.34 | Up $0.04 | $154.34 | $154.34 | 100 |
| 11:31 AM | $154.34 | Up $0.00 | $154.34 | $154.34 | 0 |
| 11:31 AM | $154.34 | Up $0.00 | $154.34 | $154.34 | 0 |
| 11:31 AM | $154.34 | Up $0.00 | $154.34 | $154.34 | 0 |
| 11:30 AM | $154.30 | Up $0.46 | $154.30 | $154.20 | 600 |
| 11:24 AM | $153.84 | Down $ -0.44 | $153.85 | $153.84 | 200 |
| 11:24 AM | $153.84 | Up $0.00 | $153.85 | $153.84 | 0 |
| 11:24 AM | $153.84 | Up $0.00 | $153.85 | $153.84 | 0 |
| 11:24 AM | $153.84 | Up $0.00 | $153.85 | $153.84 | 0 |
| 11:24 AM | $153.84 | Up $0.00 | $153.85 | $153.84 | 0 |
| 11:24 AM | $153.84 | Up $0.00 | $153.85 | $153.84 | 0 |
| 11:18 AM | $154.28 | Down $ -0.01 | $154.28 | $154.28 | 100 |
| 11:18 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:18 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:18 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:18 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:18 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:17 AM | $154.29 | Up $0.91 | $154.29 | $154.00 | 700 |
| 11:13 AM | $153.38 | Down $ -0.12 | $153.38 | $153.38 | 100 |
| 11:13 AM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 11:13 AM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 11:13 AM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 11:04 AM | $153.50 | Up $0.74 | $153.50 | $153.45 | 700 |
| 11:04 AM | $153.50 | Up $0.00 | $153.50 | $153.45 | 0 |
| 11:04 AM | $153.50 | Up $0.00 | $153.50 | $153.45 | 0 |
| 11:04 AM | $153.50 | Up $0.00 | $153.50 | $153.45 | 0 |
| 11:04 AM | $153.50 | Up $0.00 | $153.50 | $153.45 | 0 |
| 11:04 AM | $153.50 | Up $0.00 | $153.50 | $153.45 | 0 |
| 11:04 AM | $153.50 | Up $0.00 | $153.50 | $153.45 | 0 |
| 11:04 AM | $153.50 | Up $0.00 | $153.50 | $153.45 | 0 |
| 11:04 AM | $153.50 | Up $0.00 | $153.50 | $153.45 | 0 |
| 10:59 AM | $152.76 | Up $0.05 | $152.76 | $152.76 | 200 |
| 10:59 AM | $152.76 | Up $0.00 | $152.76 | $152.76 | 0 |
| 10:59 AM | $152.76 | Up $0.00 | $152.76 | $152.76 | 0 |
| 10:59 AM | $152.76 | Up $0.00 | $152.76 | $152.76 | 0 |
| 10:59 AM | $152.76 | Up $0.00 | $152.76 | $152.76 | 0 |
| 10:49 AM | $152.71 | Down $ -0.18 | $152.71 | $152.71 | 100 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:49 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:48 AM | $152.89 | Up $0.15 | $152.92 | $152.89 | 600 |
| 10:38 AM | $152.74 | Up $0.52 | $152.90 | $152.74 | 700 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:38 AM | $152.74 | Up $0.00 | $152.90 | $152.74 | 0 |
| 10:32 AM | $152.22 | Up $0.07 | $152.22 | $152.22 | 500 |
| 10:32 AM | $152.22 | Up $0.00 | $152.22 | $152.22 | 0 |
| 10:32 AM | $152.22 | Up $0.00 | $152.22 | $152.22 | 0 |
| 10:32 AM | $152.22 | Up $0.00 | $152.22 | $152.22 | 0 |
| 10:32 AM | $152.22 | Up $0.00 | $152.22 | $152.22 | 0 |
| 10:32 AM | $152.22 | Up $0.00 | $152.22 | $152.22 | 0 |
| 10:31 AM | $152.15 | Down $ -0.37 | $152.15 | $152.15 | 100 |
| 10:29 AM | $152.52 | Down $ -0.04 | $152.55 | $152.52 | 700 |
| 10:29 AM | $152.52 | Up $0.00 | $152.55 | $152.52 | 0 |
| 10:15 AM | $152.56 | Up $0.61 | $152.56 | $152.56 | 100 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:15 AM | $152.56 | Up $0.00 | $152.56 | $152.56 | 0 |
| 10:07 AM | $151.95 | Down $ -0.23 | $151.95 | $151.95 | 100 |
| 10:07 AM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 10:07 AM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 10:07 AM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 10:07 AM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 10:07 AM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 10:07 AM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 10:07 AM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 10:05 AM | $152.18 | Up $0.18 | $152.18 | $152.18 | 200 |
| 10:05 AM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 10:03 AM | $152.00 | Up $0.59 | $152.00 | $151.97 | 600 |
| 10:03 AM | $152.00 | Up $0.00 | $152.00 | $151.97 | 0 |
| 10:00 AM | $151.41 | Down $ -0.58 | $151.54 | $151.41 | 300 |
| 10:00 AM | $151.41 | Up $0.00 | $151.54 | $151.41 | 0 |
| 10:00 AM | $151.41 | Up $0.00 | $151.54 | $151.41 | 0 |
| 09:50 AM | $151.99 | Up $0.19 | $151.99 | $151.99 | 100 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:50 AM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 09:49 AM | $151.80 | Up $0.23 | $151.80 | $151.79 | 200 |
| 09:46 AM | $151.57 | Up $0.12 | $151.57 | $151.56 | 300 |
| 09:46 AM | $151.57 | Up $0.00 | $151.57 | $151.56 | 0 |
| 09:46 AM | $151.57 | Up $0.00 | $151.57 | $151.56 | 0 |
| 09:40 AM | $151.45 | Up $0.57 | $151.45 | $151.45 | 400 |
| 09:40 AM | $151.45 | Up $0.00 | $151.45 | $151.45 | 0 |
| 09:40 AM | $151.45 | Up $0.00 | $151.45 | $151.45 | 0 |
| 09:40 AM | $151.45 | Up $0.00 | $151.45 | $151.45 | 0 |
| 09:40 AM | $151.45 | Up $0.00 | $151.45 | $151.45 | 0 |
| 09:40 AM | $151.45 | Up $0.00 | $151.45 | $151.45 | 0 |
| 09:39 AM | $150.88 | Up $0.20 | $150.88 | $150.88 | 100 |
| 09:38 AM | $150.68 | Up $0.68 | $150.68 | $150.39 | 200 |
| 09:35 AM | $150.00 | Up $0.30 | $150.00 | $150.00 | 200 |
| 09:35 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 09:35 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 09:33 AM | $149.70 | Down $ -0.40 | $150.10 | $149.70 | 800 |
| 09:33 AM | $149.70 | Up $0.00 | $150.10 | $149.70 | 0 |
| 09:32 AM | $150.10 | Up $0.69 | $150.11 | $150.10 | 200 |
| 09:30 AM | $149.40 | Up $1.80 | $150.67 | $148.62 | 2,800 |
| 09:30 AM | $149.40 | Up $0.00 | $150.67 | $148.62 | 0 |
| Previous close | $147.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table