Find a quote
KINAXIS INC
176.30 Up 4.59 (2.60 %)
Delayed : 2025/11/21 17:40:00
- Previous close $171.71
- Opening $171.81
- Today High $177.45
- Today Low $171.81
- Price Bid $175.32
- Price Ask $175.32
- 52 Weeks High $212.45
- 52 Weeks Low $149.96
- Size Bid 1
- Size Ask 1
- Volume 84,294
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.30 | Up $0.17 | $176.30 | $176.30 | 4,800 |
| 03:59 PM | $176.13 | Down $ -0.19 | $176.31 | $176.12 | 1,100 |
| 03:58 PM | $176.32 | Down $ -0.30 | $176.47 | $176.11 | 500 |
| 03:57 PM | $176.62 | Up $0.44 | $176.62 | $176.01 | 600 |
| 03:56 PM | $176.18 | Down $ -0.40 | $176.18 | $176.18 | 100 |
| 03:55 PM | $176.58 | Down $ -0.49 | $176.64 | $176.58 | 400 |
| 03:54 PM | $177.07 | Down $ -0.38 | $177.21 | $177.07 | 600 |
| 03:53 PM | $177.45 | Up $0.55 | $177.45 | $177.04 | 3,000 |
| 03:52 PM | $176.90 | Up $0.03 | $176.90 | $176.90 | 100 |
| 03:48 PM | $176.86 | Down $ -0.02 | $176.87 | $176.86 | 400 |
| 03:48 PM | $176.86 | Up $0.00 | $176.87 | $176.86 | 0 |
| 03:48 PM | $176.86 | Up $0.00 | $176.87 | $176.86 | 0 |
| 03:48 PM | $176.86 | Up $0.00 | $176.87 | $176.86 | 0 |
| 03:46 PM | $176.88 | Up $0.02 | $176.88 | $176.88 | 100 |
| 03:46 PM | $176.88 | Up $0.00 | $176.88 | $176.88 | 0 |
| 03:44 PM | $176.86 | Down $ -0.14 | $176.88 | $176.86 | 200 |
| 03:44 PM | $176.86 | Up $0.00 | $176.88 | $176.86 | 0 |
| 03:43 PM | $177.00 | Up $0.11 | $177.01 | $176.46 | 1,100 |
| 03:41 PM | $176.89 | Down $ -0.27 | $176.92 | $176.89 | 400 |
| 03:41 PM | $176.89 | Up $0.00 | $176.92 | $176.89 | 0 |
| 03:35 PM | $177.16 | Up $0.35 | $177.16 | $176.95 | 1,300 |
| 03:35 PM | $177.16 | Up $0.00 | $177.16 | $176.95 | 0 |
| 03:35 PM | $177.16 | Up $0.00 | $177.16 | $176.95 | 0 |
| 03:35 PM | $177.16 | Up $0.00 | $177.16 | $176.95 | 0 |
| 03:35 PM | $177.16 | Up $0.00 | $177.16 | $176.95 | 0 |
| 03:35 PM | $177.16 | Up $0.00 | $177.16 | $176.95 | 0 |
| 03:33 PM | $176.81 | Up $0.26 | $176.81 | $176.81 | 500 |
| 03:33 PM | $176.81 | Up $0.00 | $176.81 | $176.81 | 0 |
| 03:28 PM | $176.55 | Down $ -0.17 | $176.60 | $176.55 | 200 |
| 03:28 PM | $176.55 | Up $0.00 | $176.60 | $176.55 | 0 |
| 03:28 PM | $176.55 | Up $0.00 | $176.60 | $176.55 | 0 |
| 03:28 PM | $176.55 | Up $0.00 | $176.60 | $176.55 | 0 |
| 03:28 PM | $176.55 | Up $0.00 | $176.60 | $176.55 | 0 |
| 03:26 PM | $176.72 | Up $0.26 | $176.73 | $176.70 | 1,600 |
| 03:26 PM | $176.72 | Up $0.00 | $176.73 | $176.70 | 0 |
| 03:24 PM | $176.46 | Down $ -0.48 | $176.94 | $176.46 | 1,000 |
| 03:24 PM | $176.46 | Up $0.00 | $176.94 | $176.46 | 0 |
| 03:23 PM | $176.94 | Down $ -0.17 | $176.94 | $176.94 | 100 |
| 03:22 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 100 |
| 03:08 PM | $177.11 | Up $0.15 | $177.11 | $177.11 | 200 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:08 PM | $177.11 | Up $0.00 | $177.11 | $177.11 | 0 |
| 03:07 PM | $176.96 | Up $0.01 | $176.99 | $176.95 | 1,900 |
| 03:05 PM | $176.95 | Up $0.02 | $177.13 | $176.94 | 1,600 |
| 03:05 PM | $176.95 | Up $0.00 | $177.13 | $176.94 | 0 |
| 02:59 PM | $176.93 | Down $ -0.03 | $176.93 | $176.90 | 1,600 |
| 02:59 PM | $176.93 | Up $0.00 | $176.93 | $176.90 | 0 |
| 02:59 PM | $176.93 | Up $0.00 | $176.93 | $176.90 | 0 |
| 02:59 PM | $176.93 | Up $0.00 | $176.93 | $176.90 | 0 |
| 02:59 PM | $176.93 | Up $0.00 | $176.93 | $176.90 | 0 |
| 02:59 PM | $176.93 | Up $0.00 | $176.93 | $176.90 | 0 |
| 02:58 PM | $176.96 | Up $0.03 | $177.07 | $176.76 | 3,600 |
| 02:57 PM | $176.93 | Down $ -0.05 | $176.93 | $176.93 | 1,000 |
| 02:54 PM | $176.98 | Down $ -0.27 | $177.17 | $176.98 | 400 |
| 02:54 PM | $176.98 | Up $0.00 | $177.17 | $176.98 | 0 |
| 02:54 PM | $176.98 | Up $0.00 | $177.17 | $176.98 | 0 |
| 02:49 PM | $177.25 | Up $0.16 | $177.25 | $177.25 | 200 |
| 02:49 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:49 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:49 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:49 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:45 PM | $177.09 | Down $ -0.36 | $177.09 | $177.09 | 300 |
| 02:45 PM | $177.09 | Up $0.00 | $177.09 | $177.09 | 0 |
| 02:45 PM | $177.09 | Up $0.00 | $177.09 | $177.09 | 0 |
| 02:45 PM | $177.09 | Up $0.00 | $177.09 | $177.09 | 0 |
| 02:44 PM | $177.45 | Up $0.46 | $177.45 | $177.16 | 600 |
| 02:41 PM | $176.99 | Down $ -0.09 | $176.99 | $176.99 | 300 |
| 02:41 PM | $176.99 | Up $0.00 | $176.99 | $176.99 | 0 |
| 02:41 PM | $176.99 | Up $0.00 | $176.99 | $176.99 | 0 |
| 02:39 PM | $177.08 | Up $0.25 | $177.09 | $177.08 | 500 |
| 02:39 PM | $177.08 | Up $0.00 | $177.09 | $177.08 | 0 |
| 02:35 PM | $176.83 | Up $0.00 | $176.83 | $176.82 | 1,100 |
| 02:35 PM | $176.83 | Up $0.00 | $176.83 | $176.82 | 0 |
| 02:35 PM | $176.83 | Up $0.00 | $176.83 | $176.82 | 0 |
| 02:35 PM | $176.83 | Up $0.00 | $176.83 | $176.82 | 0 |
| 02:32 PM | $176.83 | Down $ -0.37 | $177.00 | $176.83 | 400 |
| 02:32 PM | $176.83 | Up $0.00 | $177.00 | $176.83 | 0 |
| 02:32 PM | $176.83 | Up $0.00 | $177.00 | $176.83 | 0 |
| 02:31 PM | $177.20 | Up $0.21 | $177.20 | $177.20 | 100 |
| 02:28 PM | $176.99 | Up $0.18 | $176.99 | $176.89 | 400 |
| 02:28 PM | $176.99 | Up $0.00 | $176.99 | $176.89 | 0 |
| 02:28 PM | $176.99 | Up $0.00 | $176.99 | $176.89 | 0 |
| 02:27 PM | $176.81 | Down $ -0.16 | $177.05 | $176.42 | 4,700 |
| 02:20 PM | $176.97 | Down $ -0.13 | $177.18 | $176.97 | 1,100 |
| 02:20 PM | $176.97 | Up $0.00 | $177.18 | $176.97 | 0 |
| 02:20 PM | $176.97 | Up $0.00 | $177.18 | $176.97 | 0 |
| 02:20 PM | $176.97 | Up $0.00 | $177.18 | $176.97 | 0 |
| 02:20 PM | $176.97 | Up $0.00 | $177.18 | $176.97 | 0 |
| 02:20 PM | $176.97 | Up $0.00 | $177.18 | $176.97 | 0 |
| 02:20 PM | $176.97 | Up $0.00 | $177.18 | $176.97 | 0 |
| 02:19 PM | $177.10 | Up $0.16 | $177.10 | $177.10 | 100 |
| 02:14 PM | $176.94 | Down $ -0.15 | $176.94 | $176.94 | 100 |
| 02:14 PM | $176.94 | Up $0.00 | $176.94 | $176.94 | 0 |
| 02:14 PM | $176.94 | Up $0.00 | $176.94 | $176.94 | 0 |
| 02:14 PM | $176.94 | Up $0.00 | $176.94 | $176.94 | 0 |
| 02:14 PM | $176.94 | Up $0.00 | $176.94 | $176.94 | 0 |
| 02:10 PM | $177.09 | Up $0.18 | $177.09 | $177.09 | 100 |
| 02:10 PM | $177.09 | Up $0.00 | $177.09 | $177.09 | 0 |
| 02:10 PM | $177.09 | Up $0.00 | $177.09 | $177.09 | 0 |
| 02:10 PM | $177.09 | Up $0.00 | $177.09 | $177.09 | 0 |
| 02:07 PM | $176.91 | Up $0.53 | $176.91 | $176.78 | 600 |
| 02:07 PM | $176.91 | Up $0.00 | $176.91 | $176.78 | 0 |
| 02:07 PM | $176.91 | Up $0.00 | $176.91 | $176.78 | 0 |
| 01:57 PM | $176.38 | Up $0.26 | $176.38 | $175.85 | 3,700 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:57 PM | $176.38 | Up $0.00 | $176.38 | $175.85 | 0 |
| 01:55 PM | $176.12 | Up $0.03 | $176.36 | $176.12 | 200 |
| 01:55 PM | $176.12 | Up $0.00 | $176.36 | $176.12 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 900 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:43 PM | $176.08 | Up $0.00 | $176.10 | $176.08 | 0 |
| 01:40 PM | $176.08 | Up $0.00 | $176.08 | $176.08 | 100 |
| 01:40 PM | $176.08 | Up $0.00 | $176.08 | $176.08 | 0 |
| 01:40 PM | $176.08 | Up $0.00 | $176.08 | $176.08 | 0 |
| 01:39 PM | $176.08 | Up $0.58 | $176.08 | $176.07 | 300 |
| 01:30 PM | $175.50 | Up $0.06 | $175.50 | $175.50 | 400 |
| 01:30 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 01:30 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 01:30 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 01:30 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 01:30 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 01:30 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 01:30 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 01:30 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 01:24 PM | $175.44 | Up $0.63 | $175.44 | $174.96 | 600 |
| 01:24 PM | $175.44 | Up $0.00 | $175.44 | $174.96 | 0 |
| 01:24 PM | $175.44 | Up $0.00 | $175.44 | $174.96 | 0 |
| 01:24 PM | $175.44 | Up $0.00 | $175.44 | $174.96 | 0 |
| 01:24 PM | $175.44 | Up $0.00 | $175.44 | $174.96 | 0 |
| 01:24 PM | $175.44 | Up $0.00 | $175.44 | $174.96 | 0 |
| 01:20 PM | $174.81 | Down $ -0.15 | $174.81 | $174.81 | 500 |
| 01:20 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
| 01:20 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
| 01:20 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
| 01:14 PM | $174.96 | Up $0.30 | $174.96 | $174.96 | 100 |
| 01:14 PM | $174.96 | Up $0.00 | $174.96 | $174.96 | 0 |
| 01:14 PM | $174.96 | Up $0.00 | $174.96 | $174.96 | 0 |
| 01:14 PM | $174.96 | Up $0.00 | $174.96 | $174.96 | 0 |
| 01:14 PM | $174.96 | Up $0.00 | $174.96 | $174.96 | 0 |
| 01:14 PM | $174.96 | Up $0.00 | $174.96 | $174.96 | 0 |
| 01:12 PM | $174.66 | Up $0.09 | $174.66 | $174.66 | 200 |
| 01:12 PM | $174.66 | Up $0.00 | $174.66 | $174.66 | 0 |
| 01:11 PM | $174.57 | Down $ -0.05 | $174.57 | $174.43 | 400 |
| 01:06 PM | $174.62 | Up $0.16 | $174.62 | $174.42 | 500 |
| 01:06 PM | $174.62 | Up $0.00 | $174.62 | $174.42 | 0 |
| 01:06 PM | $174.62 | Up $0.00 | $174.62 | $174.42 | 0 |
| 01:06 PM | $174.62 | Up $0.00 | $174.62 | $174.42 | 0 |
| 01:06 PM | $174.62 | Up $0.00 | $174.62 | $174.42 | 0 |
| 01:05 PM | $174.46 | Down $ -0.03 | $174.46 | $174.46 | 400 |
| 01:04 PM | $174.49 | Down $ -0.09 | $174.49 | $174.49 | 300 |
| 12:57 PM | $174.58 | Down $ -0.07 | $174.58 | $174.57 | 300 |
| 12:57 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:57 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:57 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:57 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:57 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:57 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:53 PM | $174.65 | Down $ -0.29 | $174.75 | $174.65 | 600 |
| 12:53 PM | $174.65 | Up $0.00 | $174.75 | $174.65 | 0 |
| 12:53 PM | $174.65 | Up $0.00 | $174.75 | $174.65 | 0 |
| 12:53 PM | $174.65 | Up $0.00 | $174.75 | $174.65 | 0 |
| 12:50 PM | $174.94 | Down $ -0.02 | $174.94 | $174.76 | 1,200 |
| 12:50 PM | $174.94 | Up $0.00 | $174.94 | $174.76 | 0 |
| 12:50 PM | $174.94 | Up $0.00 | $174.94 | $174.76 | 0 |
| 12:46 PM | $174.96 | Down $ -0.28 | $175.24 | $174.96 | 1,600 |
| 12:46 PM | $174.96 | Up $0.00 | $175.24 | $174.96 | 0 |
| 12:46 PM | $174.96 | Up $0.00 | $175.24 | $174.96 | 0 |
| 12:46 PM | $174.96 | Up $0.00 | $175.24 | $174.96 | 0 |
| 12:45 PM | $175.24 | Down $ -0.01 | $175.24 | $175.24 | 100 |
| 12:44 PM | $175.25 | Up $0.50 | $175.25 | $174.76 | 1,700 |
| 12:30 PM | $174.75 | Up $0.15 | $174.75 | $174.56 | 1,400 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:30 PM | $174.75 | Up $0.00 | $174.75 | $174.56 | 0 |
| 12:19 PM | $174.60 | Up $0.16 | $174.60 | $174.35 | 1,700 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:19 PM | $174.60 | Up $0.00 | $174.60 | $174.35 | 0 |
| 12:15 PM | $174.44 | Down $ -0.15 | $174.44 | $174.44 | 100 |
| 12:15 PM | $174.44 | Up $0.00 | $174.44 | $174.44 | 0 |
| 12:15 PM | $174.44 | Up $0.00 | $174.44 | $174.44 | 0 |
| 12:15 PM | $174.44 | Up $0.00 | $174.44 | $174.44 | 0 |
| 12:11 PM | $174.59 | Up $0.80 | $174.60 | $173.97 | 1,000 |
| 12:11 PM | $174.59 | Up $0.00 | $174.60 | $173.97 | 0 |
| 12:11 PM | $174.59 | Up $0.00 | $174.60 | $173.97 | 0 |
| 12:11 PM | $174.59 | Up $0.00 | $174.60 | $173.97 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 900 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 12:00 PM | $173.80 | Up $0.00 | $173.80 | $173.80 | 0 |
| 11:59 AM | $173.80 | Up $0.04 | $173.80 | $173.80 | 600 |
| 11:54 AM | $173.75 | Up $0.00 | $173.75 | $173.75 | 400 |
| 11:54 AM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 11:54 AM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 11:54 AM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 11:54 AM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 11:53 AM | $173.75 | Up $0.13 | $173.89 | $173.61 | 2,000 |
| 11:49 AM | $173.62 | Down $ -0.29 | $173.91 | $173.43 | 2,800 |
| 11:49 AM | $173.62 | Up $0.00 | $173.91 | $173.43 | 0 |
| 11:49 AM | $173.62 | Up $0.00 | $173.91 | $173.43 | 0 |
| 11:49 AM | $173.62 | Up $0.00 | $173.91 | $173.43 | 0 |
| 11:48 AM | $173.91 | Up $0.16 | $173.91 | $173.90 | 400 |
| 11:30 AM | $173.76 | Up $0.04 | $173.76 | $173.76 | 100 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:30 AM | $173.76 | Up $0.00 | $173.76 | $173.76 | 0 |
| 11:27 AM | $173.71 | Down $ -0.01 | $173.73 | $173.71 | 200 |
| 11:27 AM | $173.71 | Up $0.00 | $173.73 | $173.71 | 0 |
| 11:27 AM | $173.71 | Up $0.00 | $173.73 | $173.71 | 0 |
| 11:26 AM | $173.72 | Up $0.15 | $173.72 | $173.58 | 400 |
| 11:25 AM | $173.57 | Up $0.31 | $173.57 | $173.57 | 100 |
| 11:17 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 100 |
| 11:17 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 0 |
| 11:17 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 0 |
| 11:17 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 0 |
| 11:17 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 0 |
| 11:17 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 0 |
| 11:17 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 0 |
| 11:17 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 0 |
| 11:16 AM | $173.26 | Up $0.01 | $173.26 | $173.26 | 200 |
| 11:15 AM | $173.25 | Up $0.00 | $173.26 | $173.25 | 400 |
| 11:12 AM | $173.25 | Up $0.37 | $173.25 | $173.25 | 200 |
| 11:12 AM | $173.25 | Up $0.00 | $173.25 | $173.25 | 0 |
| 11:12 AM | $173.25 | Up $0.00 | $173.25 | $173.25 | 0 |
| 11:08 AM | $172.88 | Down $ -0.34 | $173.25 | $172.88 | 200 |
| 11:08 AM | $172.88 | Up $0.00 | $173.25 | $172.88 | 0 |
| 11:08 AM | $172.88 | Up $0.00 | $173.25 | $172.88 | 0 |
| 11:08 AM | $172.88 | Up $0.00 | $173.25 | $172.88 | 0 |
| 11:06 AM | $173.22 | Up $0.43 | $173.22 | $173.22 | 200 |
| 11:06 AM | $173.22 | Up $0.00 | $173.22 | $173.22 | 0 |
| 11:01 AM | $172.79 | Down $ -0.01 | $172.79 | $172.79 | 200 |
| 11:01 AM | $172.79 | Up $0.00 | $172.79 | $172.79 | 0 |
| 11:01 AM | $172.79 | Up $0.00 | $172.79 | $172.79 | 0 |
| 11:01 AM | $172.79 | Up $0.00 | $172.79 | $172.79 | 0 |
| 11:01 AM | $172.79 | Up $0.00 | $172.79 | $172.79 | 0 |
| 11:00 AM | $172.80 | Down $ -0.29 | $173.18 | $172.80 | 2,000 |
| 10:57 AM | $173.09 | Down $ -0.38 | $173.09 | $173.09 | 100 |
| 10:57 AM | $173.09 | Up $0.00 | $173.09 | $173.09 | 0 |
| 10:57 AM | $173.09 | Up $0.00 | $173.09 | $173.09 | 0 |
| 10:44 AM | $173.47 | Up $0.36 | $173.50 | $173.47 | 1,100 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:44 AM | $173.47 | Up $0.00 | $173.50 | $173.47 | 0 |
| 10:43 AM | $173.11 | Up $0.53 | $173.12 | $173.10 | 800 |
| 10:32 AM | $172.58 | Down $ -0.01 | $172.95 | $172.58 | 300 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:32 AM | $172.58 | Up $0.00 | $172.95 | $172.58 | 0 |
| 10:30 AM | $172.59 | Down $ -0.28 | $172.85 | $172.59 | 900 |
| 10:30 AM | $172.59 | Up $0.00 | $172.85 | $172.59 | 0 |
| 10:24 AM | $172.87 | Down $ -0.03 | $172.87 | $172.87 | 100 |
| 10:24 AM | $172.87 | Up $0.00 | $172.87 | $172.87 | 0 |
| 10:24 AM | $172.87 | Up $0.00 | $172.87 | $172.87 | 0 |
| 10:24 AM | $172.87 | Up $0.00 | $172.87 | $172.87 | 0 |
| 10:24 AM | $172.87 | Up $0.00 | $172.87 | $172.87 | 0 |
| 10:24 AM | $172.87 | Up $0.00 | $172.87 | $172.87 | 0 |
| 10:17 AM | $172.90 | Down $ -0.34 | $172.94 | $172.90 | 200 |
| 10:17 AM | $172.90 | Up $0.00 | $172.94 | $172.90 | 0 |
| 10:17 AM | $172.90 | Up $0.00 | $172.94 | $172.90 | 0 |
| 10:17 AM | $172.90 | Up $0.00 | $172.94 | $172.90 | 0 |
| 10:17 AM | $172.90 | Up $0.00 | $172.94 | $172.90 | 0 |
| 10:17 AM | $172.90 | Up $0.00 | $172.94 | $172.90 | 0 |
| 10:17 AM | $172.90 | Up $0.00 | $172.94 | $172.90 | 0 |
| 10:16 AM | $173.24 | Down $ -0.66 | $173.75 | $173.24 | 700 |
| 10:10 AM | $173.90 | Down $ -0.21 | $173.90 | $173.90 | 100 |
| 10:10 AM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 10:10 AM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 10:10 AM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 10:10 AM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 10:10 AM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 10:09 AM | $174.11 | Up $0.01 | $174.11 | $174.10 | 200 |
| 10:06 AM | $174.10 | Up $0.51 | $174.10 | $173.67 | 700 |
| 10:06 AM | $174.10 | Up $0.00 | $174.10 | $173.67 | 0 |
| 10:06 AM | $174.10 | Up $0.00 | $174.10 | $173.67 | 0 |
| 10:04 AM | $173.59 | Down $ -0.52 | $173.78 | $173.59 | 1,500 |
| 10:04 AM | $173.59 | Up $0.00 | $173.78 | $173.59 | 0 |
| 09:54 AM | $174.11 | Up $0.65 | $174.11 | $174.08 | 400 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:54 AM | $174.11 | Up $0.00 | $174.11 | $174.08 | 0 |
| 09:47 AM | $173.46 | Down $ -0.40 | $173.87 | $173.46 | 500 |
| 09:47 AM | $173.46 | Up $0.00 | $173.87 | $173.46 | 0 |
| 09:47 AM | $173.46 | Up $0.00 | $173.87 | $173.46 | 0 |
| 09:47 AM | $173.46 | Up $0.00 | $173.87 | $173.46 | 0 |
| 09:47 AM | $173.46 | Up $0.00 | $173.87 | $173.46 | 0 |
| 09:47 AM | $173.46 | Up $0.00 | $173.87 | $173.46 | 0 |
| 09:47 AM | $173.46 | Up $0.00 | $173.87 | $173.46 | 0 |
| 09:46 AM | $173.86 | Up $0.30 | $173.86 | $173.86 | 100 |
| 09:45 AM | $173.56 | Down $ -1.07 | $174.20 | $173.04 | 1,900 |
| 09:41 AM | $174.63 | Up $1.14 | $174.63 | $174.06 | 400 |
| 09:41 AM | $174.63 | Up $0.00 | $174.63 | $174.06 | 0 |
| 09:41 AM | $174.63 | Up $0.00 | $174.63 | $174.06 | 0 |
| 09:41 AM | $174.63 | Up $0.00 | $174.63 | $174.06 | 0 |
| 09:40 AM | $173.49 | Up $0.00 | $173.49 | $173.49 | 200 |
| 09:37 AM | $173.49 | Down $ -0.51 | $174.01 | $173.00 | 1,600 |
| 09:37 AM | $173.49 | Up $0.00 | $174.01 | $173.00 | 0 |
| 09:37 AM | $173.49 | Up $0.00 | $174.01 | $173.00 | 0 |
| 09:34 AM | $174.00 | Up $0.90 | $174.00 | $174.00 | 200 |
| 09:34 AM | $174.00 | Up $0.00 | $174.00 | $174.00 | 0 |
| 09:34 AM | $174.00 | Up $0.00 | $174.00 | $174.00 | 0 |
| 09:33 AM | $173.10 | Up $0.06 | $173.10 | $173.04 | 600 |
| 09:31 AM | $173.04 | Up $1.23 | $173.04 | $172.99 | 500 |
| 09:31 AM | $173.04 | Up $0.00 | $173.04 | $172.99 | 0 |
| 09:30 AM | $171.81 | Up $0.10 | $171.81 | $171.81 | 100 |
| Previous close | $171.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/11/2025 | $176.30 | $173.80 | $177.45 | $173.80 | 58,300 |
| 20/11/2025 | $171.71 | $170.31 | $172.01 | $169.73 | 42,100 |
| 19/11/2025 | $170.27 | $170.01 | $170.44 | $169.66 | 76,100 |
| 18/11/2025 | $170.26 | $170.65 | $170.73 | $170.00 | 40,400 |
| 17/11/2025 | $170.89 | $171.35 | $172.09 | $170.00 | 39,800 |
| 14/11/2025 | $172.71 | $173.74 | $174.39 | $172.49 | 88,000 |
| 13/11/2025 | $176.14 | $177.13 | $177.13 | $175.36 | 50,600 |
| 12/11/2025 | $176.73 | $174.24 | $176.82 | $173.89 | 37,500 |
| 11/11/2025 | $174.96 | $174.61 | $177.07 | $174.52 | 37,600 |
| 10/11/2025 | $177.18 | $176.74 | $177.35 | $175.59 | 39,900 |
| 07/11/2025 | $177.95 | $173.64 | $178.09 | $172.88 | 78,600 |
| 06/11/2025 | $180.40 | $180.00 | $181.62 | $178.07 | 101,800 |
| 05/11/2025 | $170.63 | $169.36 | $170.71 | $168.00 | 46,800 |
| 04/11/2025 | $168.08 | $169.22 | $169.33 | $167.06 | 36,800 |
| 03/11/2025 | $170.36 | $170.04 | $170.85 | $169.54 | 25,700 |
| 31/10/2025 | $169.84 | $168.01 | $170.79 | $167.96 | 53,600 |
| 30/10/2025 | $168.66 | $170.50 | $170.57 | $168.34 | 21,400 |
| 29/10/2025 | $170.17 | $172.36 | $172.36 | $169.30 | 43,600 |
| 28/10/2025 | $178.35 | $180.15 | $180.45 | $177.94 | 36,300 |
| 27/10/2025 | $178.46 | $180.17 | $180.29 | $178.40 | 18,300 |
| 24/10/2025 | $178.27 | $179.62 | $179.62 | $177.54 | 22,400 |
| 23/10/2025 | $176.14 | $177.86 | $178.05 | $175.97 | 33,200 |
| 22/10/2025 | $178.56 | $178.82 | $178.99 | $178.05 | 52,500 |
| 21/10/2025 | $180.07 | $179.65 | $180.42 | $179.02 | 41,600 |
| 20/10/2025 | $178.31 | $180.97 | $181.15 | $178.07 | 56,400 |
| 17/10/2025 | $180.42 | $181.00 | $181.29 | $180.22 | 30,400 |
| 16/10/2025 | $182.11 | $183.27 | $183.27 | $181.40 | 65,200 |
| 15/10/2025 | $180.51 | $180.29 | $180.54 | $179.38 | 37,900 |
| 14/10/2025 | $181.36 | $181.36 | $182.46 | $181.03 | 30,800 |
| 10/10/2025 | $182.12 | $183.47 | $183.70 | $181.86 | 10,500 |
Graphs are not available, please refer to the detailed table