Find a quote
KINAXIS INC
154.81 Up 1.77 (1.14 %)
Delayed : 2026/07/10 17:40:00
- Previous close $153.04
- Opening $153.02
- Today High $155.46
- Today Low $150.80
- Price Bid $154.10
- Price Ask $154.10
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 72,777
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $154.81 | Down $ -0.02 | $154.81 | $154.81 | 8,700 |
| 03:59 PM | $154.83 | Down $ -0.01 | $154.84 | $154.48 | 1,300 |
| 03:58 PM | $154.84 | Up $0.32 | $154.84 | $154.55 | 1,200 |
| 03:57 PM | $154.52 | Up $0.11 | $154.84 | $154.48 | 1,100 |
| 03:56 PM | $154.41 | Down $ -0.56 | $154.50 | $154.41 | 400 |
| 03:55 PM | $154.97 | Up $0.11 | $154.97 | $154.66 | 300 |
| 03:53 PM | $154.86 | Up $0.45 | $154.86 | $154.86 | 200 |
| 03:53 PM | $154.86 | Up $0.00 | $154.86 | $154.86 | 0 |
| 03:52 PM | $154.41 | Down $ -0.37 | $154.78 | $154.41 | 200 |
| 03:51 PM | $154.78 | Up $0.07 | $154.78 | $154.78 | 100 |
| 03:50 PM | $154.71 | Up $0.61 | $154.76 | $154.33 | 1,400 |
| 03:49 PM | $154.10 | Down $ -0.22 | $154.10 | $154.10 | 100 |
| 03:47 PM | $154.32 | Up $0.22 | $154.32 | $154.31 | 200 |
| 03:47 PM | $154.32 | Up $0.00 | $154.32 | $154.31 | 0 |
| 03:46 PM | $154.10 | Down $ -0.19 | $154.10 | $154.00 | 200 |
| 03:43 PM | $154.29 | Up $0.09 | $154.29 | $154.29 | 100 |
| 03:43 PM | $154.29 | Up $0.00 | $154.29 | $154.29 | 0 |
| 03:43 PM | $154.29 | Up $0.00 | $154.29 | $154.29 | 0 |
| 03:40 PM | $154.20 | Up $0.06 | $154.20 | $154.14 | 200 |
| 03:40 PM | $154.20 | Up $0.00 | $154.20 | $154.14 | 0 |
| 03:40 PM | $154.20 | Up $0.00 | $154.20 | $154.14 | 0 |
| 03:39 PM | $154.14 | Up $0.05 | $154.14 | $154.14 | 100 |
| 03:38 PM | $154.09 | Down $ -0.17 | $154.09 | $153.86 | 800 |
| 03:34 PM | $154.26 | Up $0.14 | $154.26 | $154.20 | 200 |
| 03:34 PM | $154.26 | Up $0.00 | $154.26 | $154.20 | 0 |
| 03:34 PM | $154.26 | Up $0.00 | $154.26 | $154.20 | 0 |
| 03:34 PM | $154.26 | Up $0.00 | $154.26 | $154.20 | 0 |
| 03:32 PM | $154.12 | Down $ -0.16 | $154.12 | $154.12 | 200 |
| 03:32 PM | $154.12 | Up $0.00 | $154.12 | $154.12 | 0 |
| 03:29 PM | $154.28 | Up $0.02 | $154.28 | $154.28 | 100 |
| 03:29 PM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 03:29 PM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 03:23 PM | $154.26 | Up $0.00 | $154.26 | $154.26 | 100 |
| 03:23 PM | $154.26 | Up $0.00 | $154.26 | $154.26 | 0 |
| 03:23 PM | $154.26 | Up $0.00 | $154.26 | $154.26 | 0 |
| 03:23 PM | $154.26 | Up $0.00 | $154.26 | $154.26 | 0 |
| 03:23 PM | $154.26 | Up $0.00 | $154.26 | $154.26 | 0 |
| 03:23 PM | $154.26 | Up $0.00 | $154.26 | $154.26 | 0 |
| 03:22 PM | $154.26 | Up $0.16 | $154.26 | $154.26 | 100 |
| 03:19 PM | $154.10 | Down $ -0.20 | $154.14 | $154.10 | 200 |
| 03:19 PM | $154.10 | Up $0.00 | $154.14 | $154.10 | 0 |
| 03:19 PM | $154.10 | Up $0.00 | $154.14 | $154.10 | 0 |
| 03:09 PM | $154.30 | Up $0.32 | $154.30 | $154.30 | 100 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:09 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 03:07 PM | $153.98 | Down $ -0.38 | $153.98 | $153.98 | 100 |
| 03:07 PM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 02:39 PM | $154.36 | Up $0.41 | $154.36 | $154.36 | 100 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:39 PM | $154.36 | Up $0.00 | $154.36 | $154.36 | 0 |
| 02:36 PM | $153.95 | Down $ -0.42 | $153.95 | $153.95 | 200 |
| 02:36 PM | $153.95 | Up $0.00 | $153.95 | $153.95 | 0 |
| 02:36 PM | $153.95 | Up $0.00 | $153.95 | $153.95 | 0 |
| 02:29 PM | $154.37 | Up $0.17 | $154.37 | $154.37 | 100 |
| 02:29 PM | $154.37 | Up $0.00 | $154.37 | $154.37 | 0 |
| 02:29 PM | $154.37 | Up $0.00 | $154.37 | $154.37 | 0 |
| 02:29 PM | $154.37 | Up $0.00 | $154.37 | $154.37 | 0 |
| 02:29 PM | $154.37 | Up $0.00 | $154.37 | $154.37 | 0 |
| 02:29 PM | $154.37 | Up $0.00 | $154.37 | $154.37 | 0 |
| 02:29 PM | $154.37 | Up $0.00 | $154.37 | $154.37 | 0 |
| 02:13 PM | $154.20 | Down $ -0.14 | $154.41 | $154.17 | 800 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 02:13 PM | $154.20 | Up $0.00 | $154.41 | $154.17 | 0 |
| 01:54 PM | $154.34 | Up $0.11 | $154.40 | $154.34 | 500 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:54 PM | $154.34 | Up $0.00 | $154.40 | $154.34 | 0 |
| 01:36 PM | $154.23 | Up $0.05 | $154.23 | $154.19 | 200 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:36 PM | $154.23 | Up $0.00 | $154.23 | $154.19 | 0 |
| 01:34 PM | $154.18 | Up $0.09 | $154.18 | $154.18 | 600 |
| 01:34 PM | $154.18 | Up $0.00 | $154.18 | $154.18 | 0 |
| 01:27 PM | $154.09 | Down $ -0.68 | $154.27 | $154.09 | 800 |
| 01:27 PM | $154.09 | Up $0.00 | $154.27 | $154.09 | 0 |
| 01:27 PM | $154.09 | Up $0.00 | $154.27 | $154.09 | 0 |
| 01:27 PM | $154.09 | Up $0.00 | $154.27 | $154.09 | 0 |
| 01:27 PM | $154.09 | Up $0.00 | $154.27 | $154.09 | 0 |
| 01:27 PM | $154.09 | Up $0.00 | $154.27 | $154.09 | 0 |
| 01:27 PM | $154.09 | Up $0.00 | $154.27 | $154.09 | 0 |
| 01:01 PM | $154.77 | Up $0.25 | $154.77 | $154.77 | 300 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 01:01 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 12:56 PM | $154.52 | Up $0.13 | $154.52 | $154.52 | 400 |
| 12:56 PM | $154.52 | Up $0.00 | $154.52 | $154.52 | 0 |
| 12:56 PM | $154.52 | Up $0.00 | $154.52 | $154.52 | 0 |
| 12:56 PM | $154.52 | Up $0.00 | $154.52 | $154.52 | 0 |
| 12:56 PM | $154.52 | Up $0.00 | $154.52 | $154.52 | 0 |
| 12:49 PM | $154.39 | Down $ -0.28 | $154.39 | $154.39 | 300 |
| 12:49 PM | $154.39 | Up $0.00 | $154.39 | $154.39 | 0 |
| 12:49 PM | $154.39 | Up $0.00 | $154.39 | $154.39 | 0 |
| 12:49 PM | $154.39 | Up $0.00 | $154.39 | $154.39 | 0 |
| 12:49 PM | $154.39 | Up $0.00 | $154.39 | $154.39 | 0 |
| 12:49 PM | $154.39 | Up $0.00 | $154.39 | $154.39 | 0 |
| 12:49 PM | $154.39 | Up $0.00 | $154.39 | $154.39 | 0 |
| 12:32 PM | $154.67 | Down $ -0.02 | $154.78 | $154.67 | 800 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:32 PM | $154.67 | Up $0.00 | $154.78 | $154.67 | 0 |
| 12:25 PM | $154.69 | Down $ -0.15 | $154.69 | $154.69 | 600 |
| 12:25 PM | $154.69 | Up $0.00 | $154.69 | $154.69 | 0 |
| 12:25 PM | $154.69 | Up $0.00 | $154.69 | $154.69 | 0 |
| 12:25 PM | $154.69 | Up $0.00 | $154.69 | $154.69 | 0 |
| 12:25 PM | $154.69 | Up $0.00 | $154.69 | $154.69 | 0 |
| 12:25 PM | $154.69 | Up $0.00 | $154.69 | $154.69 | 0 |
| 12:25 PM | $154.69 | Up $0.00 | $154.69 | $154.69 | 0 |
| 12:05 PM | $154.84 | Down $ -0.34 | $154.84 | $154.84 | 100 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:05 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 12:04 PM | $155.18 | Down $ -0.08 | $155.46 | $154.98 | 1,500 |
| 12:02 PM | $155.26 | Up $0.06 | $155.26 | $155.22 | 400 |
| 12:02 PM | $155.26 | Up $0.00 | $155.26 | $155.22 | 0 |
| 11:52 AM | $155.20 | Up $0.10 | $155.20 | $155.06 | 400 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:52 AM | $155.20 | Up $0.00 | $155.20 | $155.06 | 0 |
| 11:49 AM | $155.10 | Up $0.11 | $155.10 | $154.99 | 300 |
| 11:49 AM | $155.10 | Up $0.00 | $155.10 | $154.99 | 0 |
| 11:49 AM | $155.10 | Up $0.00 | $155.10 | $154.99 | 0 |
| 11:47 AM | $154.99 | Up $0.87 | $155.00 | $154.37 | 2,300 |
| 11:47 AM | $154.99 | Up $0.00 | $155.00 | $154.37 | 0 |
| 11:41 AM | $154.12 | Down $ -0.16 | $154.12 | $154.04 | 300 |
| 11:41 AM | $154.12 | Up $0.00 | $154.12 | $154.04 | 0 |
| 11:41 AM | $154.12 | Up $0.00 | $154.12 | $154.04 | 0 |
| 11:41 AM | $154.12 | Up $0.00 | $154.12 | $154.04 | 0 |
| 11:41 AM | $154.12 | Up $0.00 | $154.12 | $154.04 | 0 |
| 11:41 AM | $154.12 | Up $0.00 | $154.12 | $154.04 | 0 |
| 11:40 AM | $154.29 | Down $ -0.16 | $154.29 | $154.29 | 100 |
| 11:37 AM | $154.45 | Down $ -0.09 | $154.45 | $154.45 | 100 |
| 11:37 AM | $154.45 | Up $0.00 | $154.45 | $154.45 | 0 |
| 11:37 AM | $154.45 | Up $0.00 | $154.45 | $154.45 | 0 |
| 11:33 AM | $154.54 | Up $0.07 | $154.54 | $154.50 | 200 |
| 11:33 AM | $154.54 | Up $0.00 | $154.54 | $154.50 | 0 |
| 11:33 AM | $154.54 | Up $0.00 | $154.54 | $154.50 | 0 |
| 11:33 AM | $154.54 | Up $0.00 | $154.54 | $154.50 | 0 |
| 11:31 AM | $154.47 | Down $ -0.01 | $154.47 | $154.47 | 100 |
| 11:31 AM | $154.47 | Up $0.00 | $154.47 | $154.47 | 0 |
| 11:29 AM | $154.48 | Up $0.18 | $154.48 | $154.48 | 100 |
| 11:29 AM | $154.48 | Up $0.00 | $154.48 | $154.48 | 0 |
| 11:27 AM | $154.30 | Up $0.13 | $154.50 | $154.30 | 200 |
| 11:27 AM | $154.30 | Up $0.00 | $154.50 | $154.30 | 0 |
| 11:26 AM | $154.17 | Up $0.38 | $154.17 | $154.10 | 400 |
| 11:21 AM | $153.79 | Up $0.35 | $153.79 | $153.32 | 4,300 |
| 11:21 AM | $153.79 | Up $0.00 | $153.79 | $153.32 | 0 |
| 11:21 AM | $153.79 | Up $0.00 | $153.79 | $153.32 | 0 |
| 11:21 AM | $153.79 | Up $0.00 | $153.79 | $153.32 | 0 |
| 11:21 AM | $153.79 | Up $0.00 | $153.79 | $153.32 | 0 |
| 10:55 AM | $153.44 | Down $ -0.34 | $153.44 | $153.44 | 100 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:55 AM | $153.44 | Up $0.00 | $153.44 | $153.44 | 0 |
| 10:50 AM | $153.78 | Down $ -0.02 | $154.00 | $153.78 | 200 |
| 10:50 AM | $153.78 | Up $0.00 | $154.00 | $153.78 | 0 |
| 10:50 AM | $153.78 | Up $0.00 | $154.00 | $153.78 | 0 |
| 10:50 AM | $153.78 | Up $0.00 | $154.00 | $153.78 | 0 |
| 10:50 AM | $153.78 | Up $0.00 | $154.00 | $153.78 | 0 |
| 10:49 AM | $153.80 | Down $ -0.15 | $154.00 | $153.80 | 500 |
| 10:48 AM | $153.95 | Down $ -0.03 | $153.95 | $153.95 | 100 |
| 10:46 AM | $153.98 | Up $0.18 | $153.98 | $153.98 | 100 |
| 10:46 AM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 10:45 AM | $153.80 | Up $0.13 | $153.80 | $153.80 | 100 |
| 10:44 AM | $153.67 | Up $0.07 | $153.67 | $153.61 | 300 |
| 10:43 AM | $153.60 | Down $ -0.02 | $153.60 | $153.60 | 100 |
| 10:42 AM | $153.62 | Up $0.00 | $153.62 | $153.62 | 200 |
| 10:41 AM | $153.62 | Up $0.59 | $153.62 | $153.25 | 400 |
| 10:39 AM | $153.03 | Down $ -0.05 | $153.03 | $153.03 | 100 |
| 10:39 AM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 10:33 AM | $153.08 | Down $ -0.42 | $153.08 | $153.08 | 200 |
| 10:33 AM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 10:33 AM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 10:33 AM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 10:33 AM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 10:33 AM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 10:32 AM | $153.50 | Down $ -0.16 | $153.50 | $153.50 | 200 |
| 10:31 AM | $153.66 | Down $ -0.28 | $153.71 | $153.66 | 500 |
| 10:28 AM | $153.94 | Up $1.12 | $153.94 | $153.11 | 900 |
| 10:28 AM | $153.94 | Up $0.00 | $153.94 | $153.11 | 0 |
| 10:28 AM | $153.94 | Up $0.00 | $153.94 | $153.11 | 0 |
| 10:27 AM | $152.82 | Down $ -0.16 | $152.82 | $152.75 | 1,500 |
| 10:26 AM | $152.98 | Down $ -0.24 | $152.99 | $152.98 | 200 |
| 10:24 AM | $153.21 | Up $0.17 | $153.21 | $153.02 | 400 |
| 10:24 AM | $153.21 | Up $0.00 | $153.21 | $153.02 | 0 |
| 10:23 AM | $153.04 | Down $ -0.19 | $153.04 | $153.04 | 100 |
| 10:21 AM | $153.23 | Down $ -0.44 | $153.65 | $153.23 | 1,600 |
| 10:21 AM | $153.23 | Up $0.00 | $153.65 | $153.23 | 0 |
| 10:20 AM | $153.67 | Down $ -0.21 | $153.87 | $153.67 | 500 |
| 10:18 AM | $153.88 | Up $0.66 | $153.88 | $153.58 | 1,700 |
| 10:18 AM | $153.88 | Up $0.00 | $153.88 | $153.58 | 0 |
| 10:17 AM | $153.22 | Up $0.03 | $153.22 | $153.22 | 200 |
| 10:15 AM | $153.18 | Down $ -0.22 | $153.18 | $153.18 | 200 |
| 10:15 AM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 10:14 AM | $153.40 | Down $ -0.21 | $153.40 | $153.40 | 400 |
| 10:12 AM | $153.61 | Down $ -0.01 | $153.61 | $153.61 | 100 |
| 10:12 AM | $153.61 | Up $0.00 | $153.61 | $153.61 | 0 |
| 10:10 AM | $153.62 | Down $ -0.15 | $153.77 | $153.62 | 500 |
| 10:10 AM | $153.62 | Up $0.00 | $153.77 | $153.62 | 0 |
| 10:08 AM | $153.77 | Up $0.00 | $153.84 | $153.77 | 200 |
| 10:08 AM | $153.77 | Up $0.00 | $153.84 | $153.77 | 0 |
| 10:06 AM | $153.77 | Down $ -0.39 | $154.15 | $153.77 | 400 |
| 10:06 AM | $153.77 | Up $0.00 | $154.15 | $153.77 | 0 |
| 10:05 AM | $154.17 | Up $0.34 | $154.17 | $154.16 | 200 |
| 10:03 AM | $153.82 | Down $ -0.18 | $153.82 | $153.82 | 100 |
| 10:03 AM | $153.82 | Up $0.00 | $153.82 | $153.82 | 0 |
| 10:02 AM | $154.00 | Down $ -0.22 | $154.30 | $154.00 | 500 |
| 10:00 AM | $154.22 | Down $ -0.53 | $154.23 | $154.22 | 500 |
| 10:00 AM | $154.22 | Up $0.00 | $154.23 | $154.22 | 0 |
| 09:59 AM | $154.75 | Up $0.45 | $154.75 | $154.75 | 100 |
| 09:58 AM | $154.30 | Up $0.19 | $154.30 | $153.54 | 300 |
| 09:55 AM | $154.11 | Up $0.00 | $154.11 | $154.11 | 300 |
| 09:55 AM | $154.11 | Up $0.00 | $154.11 | $154.11 | 0 |
| 09:55 AM | $154.11 | Up $0.00 | $154.11 | $154.11 | 0 |
| 09:52 AM | $154.11 | Down $ -0.46 | $154.40 | $154.11 | 1,300 |
| 09:52 AM | $154.11 | Up $0.00 | $154.40 | $154.11 | 0 |
| 09:52 AM | $154.11 | Up $0.00 | $154.40 | $154.11 | 0 |
| 09:50 AM | $154.57 | Up $1.06 | $154.57 | $154.57 | 100 |
| 09:50 AM | $154.57 | Up $0.00 | $154.57 | $154.57 | 0 |
| 09:49 AM | $153.51 | Up $0.01 | $153.51 | $153.51 | 100 |
| 09:48 AM | $153.50 | Down $ -0.04 | $153.50 | $153.50 | 100 |
| 09:47 AM | $153.54 | Down $ -0.14 | $153.98 | $153.54 | 700 |
| 09:46 AM | $153.68 | Down $ -1.06 | $154.91 | $153.68 | 1,700 |
| 09:45 AM | $154.74 | Up $0.25 | $154.74 | $154.74 | 300 |
| 09:44 AM | $154.49 | Up $0.00 | $154.49 | $154.48 | 800 |
| 09:43 AM | $154.49 | Up $0.00 | $154.49 | $154.35 | 900 |
| 09:42 AM | $154.49 | Down $ -0.50 | $154.97 | $154.05 | 6,100 |
| 09:41 AM | $154.99 | Down $ -0.01 | $155.00 | $154.98 | 1,400 |
| 09:40 AM | $155.00 | Up $0.57 | $155.00 | $154.85 | 800 |
| 09:38 AM | $154.43 | Up $0.56 | $154.43 | $154.43 | 100 |
| 09:38 AM | $154.43 | Up $0.00 | $154.43 | $154.43 | 0 |
| 09:37 AM | $153.86 | Down $ -0.19 | $154.43 | $153.86 | 700 |
| 09:36 AM | $154.05 | Up $0.39 | $154.05 | $153.31 | 1,800 |
| 09:35 AM | $153.66 | Down $ -0.28 | $154.05 | $152.58 | 4,000 |
| 09:33 AM | $153.94 | Up $0.92 | $153.94 | $150.80 | 1,000 |
| 09:33 AM | $153.94 | Up $0.00 | $153.94 | $150.80 | 0 |
| 09:30 AM | $153.02 | Down $ -0.02 | $153.02 | $153.02 | 300 |
| 09:30 AM | $153.02 | Up $0.00 | $153.02 | $153.02 | 0 |
| 09:30 AM | $153.02 | Up $0.00 | $153.02 | $153.02 | 0 |
| Previous close | $153.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/06/2026 | $163.53 | $166.00 | $167.03 | $163.14 | 107,100 |
| 11/06/2026 | $167.31 | $165.49 | $168.10 | $164.86 | 87,000 |
| 10/06/2026 | $164.00 | $165.48 | $165.48 | $162.89 | 64,800 |
| 09/06/2026 | $166.30 | $163.53 | $166.89 | $163.33 | 57,500 |
| 08/06/2026 | $166.49 | $166.23 | $167.06 | $165.32 | 50,100 |
| 05/06/2026 | $166.78 | $167.92 | $169.10 | $166.67 | 118,800 |
| 04/06/2026 | $167.81 | $169.70 | $169.84 | $166.81 | 111,000 |
| 03/06/2026 | $161.10 | $162.53 | $164.16 | $159.28 | 102,000 |
| 02/06/2026 | $170.13 | $169.65 | $170.75 | $169.01 | 119,800 |
| 01/06/2026 | $170.20 | $170.04 | $170.57 | $166.40 | 184,700 |
| 29/05/2026 | $156.89 | $155.80 | $158.35 | $155.32 | 182,200 |
Graphs are not available, please refer to the detailed table