Find a quote
KINAXIS INC
171.57 Down -1.75 (-1.02 %)
Delayed : 2025/12/12 17:40:00
- Previous close $173.32
- Opening $172.65
- Today High $173.60
- Today Low $170.98
- Price Bid $170.99
- Price Ask $170.99
- 52 Weeks High $212.45
- 52 Weeks Low $149.96
- Size Bid 1
- Size Ask 1
- Volume 83,868
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $171.57 | Up $0.14 | $171.57 | $171.57 | 6,200 |
| 03:59 PM | $171.43 | Down $ -0.09 | $171.52 | $171.43 | 1,200 |
| 03:58 PM | $171.52 | Up $0.00 | $171.52 | $171.52 | 100 |
| 03:57 PM | $171.52 | Up $0.00 | $171.52 | $171.52 | 100 |
| 03:55 PM | $171.52 | Down $ -0.09 | $171.61 | $171.52 | 300 |
| 03:55 PM | $171.52 | Up $0.00 | $171.61 | $171.52 | 0 |
| 03:54 PM | $171.61 | Up $0.11 | $171.61 | $171.59 | 1,000 |
| 03:53 PM | $171.50 | Down $ -0.38 | $171.75 | $171.50 | 1,100 |
| 03:50 PM | $171.89 | Up $0.04 | $172.00 | $171.89 | 900 |
| 03:50 PM | $171.89 | Up $0.00 | $172.00 | $171.89 | 0 |
| 03:50 PM | $171.89 | Up $0.00 | $172.00 | $171.89 | 0 |
| 03:49 PM | $171.84 | Down $ -0.16 | $171.92 | $171.84 | 1,600 |
| 03:46 PM | $172.01 | Down $0.00 | $172.01 | $172.01 | 100 |
| 03:46 PM | $172.01 | Up $0.00 | $172.01 | $172.01 | 0 |
| 03:46 PM | $172.01 | Up $0.00 | $172.01 | $172.01 | 0 |
| 03:42 PM | $172.01 | Up $0.17 | $172.10 | $171.98 | 1,200 |
| 03:42 PM | $172.01 | Up $0.00 | $172.10 | $171.98 | 0 |
| 03:42 PM | $172.01 | Up $0.00 | $172.10 | $171.98 | 0 |
| 03:42 PM | $172.01 | Up $0.00 | $172.10 | $171.98 | 0 |
| 03:41 PM | $171.84 | Up $0.03 | $171.95 | $171.84 | 1,300 |
| 03:40 PM | $171.81 | Up $0.03 | $171.81 | $171.69 | 800 |
| 03:37 PM | $171.78 | Down $ -0.02 | $171.78 | $171.78 | 600 |
| 03:37 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 03:37 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 03:35 PM | $171.80 | Down $ -0.06 | $171.80 | $171.80 | 100 |
| 03:35 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 03:32 PM | $171.87 | Down $ -0.04 | $171.87 | $171.74 | 2,400 |
| 03:32 PM | $171.87 | Up $0.00 | $171.87 | $171.74 | 0 |
| 03:32 PM | $171.87 | Up $0.00 | $171.87 | $171.74 | 0 |
| 03:31 PM | $171.91 | Up $0.07 | $171.91 | $171.91 | 100 |
| 03:30 PM | $171.83 | Down $ -0.11 | $171.85 | $171.83 | 700 |
| 03:27 PM | $171.94 | Down $ -0.02 | $172.01 | $171.94 | 300 |
| 03:27 PM | $171.94 | Up $0.00 | $172.01 | $171.94 | 0 |
| 03:27 PM | $171.94 | Up $0.00 | $172.01 | $171.94 | 0 |
| 03:20 PM | $171.96 | Down $ -0.04 | $171.96 | $171.96 | 100 |
| 03:20 PM | $171.96 | Up $0.00 | $171.96 | $171.96 | 0 |
| 03:20 PM | $171.96 | Up $0.00 | $171.96 | $171.96 | 0 |
| 03:20 PM | $171.96 | Up $0.00 | $171.96 | $171.96 | 0 |
| 03:20 PM | $171.96 | Up $0.00 | $171.96 | $171.96 | 0 |
| 03:20 PM | $171.96 | Up $0.00 | $171.96 | $171.96 | 0 |
| 03:20 PM | $171.96 | Up $0.00 | $171.96 | $171.96 | 0 |
| 03:19 PM | $172.00 | Up $0.00 | $172.00 | $172.00 | 100 |
| 03:18 PM | $172.00 | Up $0.05 | $172.00 | $172.00 | 200 |
| 03:17 PM | $171.95 | Down $ -0.15 | $172.20 | $171.95 | 4,300 |
| 03:15 PM | $172.10 | Down $ -0.03 | $172.10 | $172.10 | 700 |
| 03:15 PM | $172.10 | Up $0.00 | $172.10 | $172.10 | 0 |
| 03:12 PM | $172.13 | Up $0.00 | $172.22 | $172.13 | 400 |
| 03:12 PM | $172.13 | Up $0.00 | $172.22 | $172.13 | 0 |
| 03:12 PM | $172.13 | Up $0.00 | $172.22 | $172.13 | 0 |
| 03:10 PM | $172.13 | Up $0.00 | $172.13 | $172.13 | 100 |
| 03:10 PM | $172.13 | Up $0.00 | $172.13 | $172.13 | 0 |
| 03:08 PM | $172.13 | Down $ -0.01 | $172.47 | $172.13 | 3,000 |
| 03:08 PM | $172.13 | Up $0.00 | $172.47 | $172.13 | 0 |
| 02:59 PM | $172.14 | Down $ -0.17 | $172.14 | $172.14 | 100 |
| 02:59 PM | $172.14 | Up $0.00 | $172.14 | $172.14 | 0 |
| 02:59 PM | $172.14 | Up $0.00 | $172.14 | $172.14 | 0 |
| 02:59 PM | $172.14 | Up $0.00 | $172.14 | $172.14 | 0 |
| 02:59 PM | $172.14 | Up $0.00 | $172.14 | $172.14 | 0 |
| 02:59 PM | $172.14 | Up $0.00 | $172.14 | $172.14 | 0 |
| 02:59 PM | $172.14 | Up $0.00 | $172.14 | $172.14 | 0 |
| 02:59 PM | $172.14 | Up $0.00 | $172.14 | $172.14 | 0 |
| 02:59 PM | $172.14 | Up $0.00 | $172.14 | $172.14 | 0 |
| 02:56 PM | $172.31 | Up $0.06 | $172.31 | $172.31 | 100 |
| 02:56 PM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 02:56 PM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 02:55 PM | $172.25 | Down $ -0.04 | $172.25 | $172.17 | 1,300 |
| 02:54 PM | $172.29 | Up $0.19 | $172.30 | $172.29 | 500 |
| 02:53 PM | $172.10 | Up $0.10 | $172.11 | $171.99 | 3,200 |
| 02:52 PM | $172.00 | Up $0.29 | $172.00 | $171.82 | 1,000 |
| 02:51 PM | $171.71 | Up $0.02 | $171.81 | $171.70 | 300 |
| 02:46 PM | $171.69 | Down $ -0.12 | $171.69 | $171.69 | 100 |
| 02:46 PM | $171.69 | Up $0.00 | $171.69 | $171.69 | 0 |
| 02:46 PM | $171.69 | Up $0.00 | $171.69 | $171.69 | 0 |
| 02:46 PM | $171.69 | Up $0.00 | $171.69 | $171.69 | 0 |
| 02:46 PM | $171.69 | Up $0.00 | $171.69 | $171.69 | 0 |
| 02:41 PM | $171.81 | Up $0.16 | $171.81 | $171.65 | 1,300 |
| 02:41 PM | $171.81 | Up $0.00 | $171.81 | $171.65 | 0 |
| 02:41 PM | $171.81 | Up $0.00 | $171.81 | $171.65 | 0 |
| 02:41 PM | $171.81 | Up $0.00 | $171.81 | $171.65 | 0 |
| 02:41 PM | $171.81 | Up $0.00 | $171.81 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 200 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:31 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:25 PM | $171.65 | Up $0.17 | $171.65 | $171.65 | 100 |
| 02:25 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:25 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:25 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:25 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:25 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 02:24 PM | $171.48 | Down $ -0.19 | $171.67 | $171.48 | 2,500 |
| 02:13 PM | $171.67 | Down $ -0.11 | $171.67 | $171.67 | 100 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 02:13 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 01:48 PM | $171.78 | Down $ -0.15 | $171.78 | $171.78 | 500 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:48 PM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 01:40 PM | $171.93 | Down $ -0.06 | $171.93 | $171.83 | 400 |
| 01:40 PM | $171.93 | Up $0.00 | $171.93 | $171.83 | 0 |
| 01:40 PM | $171.93 | Up $0.00 | $171.93 | $171.83 | 0 |
| 01:40 PM | $171.93 | Up $0.00 | $171.93 | $171.83 | 0 |
| 01:40 PM | $171.93 | Up $0.00 | $171.93 | $171.83 | 0 |
| 01:40 PM | $171.93 | Up $0.00 | $171.93 | $171.83 | 0 |
| 01:40 PM | $171.93 | Up $0.00 | $171.93 | $171.83 | 0 |
| 01:40 PM | $171.93 | Up $0.00 | $171.93 | $171.83 | 0 |
| 01:38 PM | $171.99 | Up $0.09 | $171.99 | $171.99 | 100 |
| 01:38 PM | $171.99 | Up $0.00 | $171.99 | $171.99 | 0 |
| 01:37 PM | $171.90 | Down $ -0.16 | $172.06 | $171.90 | 1,400 |
| 01:31 PM | $172.06 | Up $0.02 | $172.06 | $172.06 | 200 |
| 01:31 PM | $172.06 | Up $0.00 | $172.06 | $172.06 | 0 |
| 01:31 PM | $172.06 | Up $0.00 | $172.06 | $172.06 | 0 |
| 01:31 PM | $172.06 | Up $0.00 | $172.06 | $172.06 | 0 |
| 01:31 PM | $172.06 | Up $0.00 | $172.06 | $172.06 | 0 |
| 01:31 PM | $172.06 | Up $0.00 | $172.06 | $172.06 | 0 |
| 01:24 PM | $172.04 | Up $0.03 | $172.04 | $172.04 | 200 |
| 01:24 PM | $172.04 | Up $0.00 | $172.04 | $172.04 | 0 |
| 01:24 PM | $172.04 | Up $0.00 | $172.04 | $172.04 | 0 |
| 01:24 PM | $172.04 | Up $0.00 | $172.04 | $172.04 | 0 |
| 01:24 PM | $172.04 | Up $0.00 | $172.04 | $172.04 | 0 |
| 01:24 PM | $172.04 | Up $0.00 | $172.04 | $172.04 | 0 |
| 01:24 PM | $172.04 | Up $0.00 | $172.04 | $172.04 | 0 |
| 01:23 PM | $172.01 | Down $ -0.03 | $172.04 | $172.01 | 300 |
| 01:22 PM | $172.04 | Up $0.04 | $172.04 | $171.97 | 2,300 |
| 01:21 PM | $172.00 | Down $ -0.07 | $172.00 | $172.00 | 300 |
| 01:20 PM | $172.08 | Up $0.00 | $172.08 | $172.08 | 100 |
| 01:19 PM | $172.08 | Up $0.07 | $172.08 | $172.08 | 100 |
| 01:18 PM | $172.00 | Down $ -0.10 | $172.06 | $171.93 | 1,900 |
| 01:17 PM | $172.11 | Up $0.09 | $172.15 | $172.08 | 2,100 |
| 01:16 PM | $172.01 | Down $ -0.12 | $172.01 | $172.01 | 1,300 |
| 01:12 PM | $172.13 | Up $0.22 | $172.13 | $172.03 | 400 |
| 01:12 PM | $172.13 | Up $0.00 | $172.13 | $172.03 | 0 |
| 01:12 PM | $172.13 | Up $0.00 | $172.13 | $172.03 | 0 |
| 01:12 PM | $172.13 | Up $0.00 | $172.13 | $172.03 | 0 |
| 12:58 PM | $171.91 | Up $0.07 | $171.91 | $171.91 | 100 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:58 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 12:55 PM | $171.84 | Up $0.02 | $171.84 | $171.84 | 200 |
| 12:55 PM | $171.84 | Up $0.00 | $171.84 | $171.84 | 0 |
| 12:55 PM | $171.84 | Up $0.00 | $171.84 | $171.84 | 0 |
| 12:54 PM | $171.82 | Down $0.00 | $171.94 | $171.82 | 400 |
| 12:52 PM | $171.83 | Up $0.10 | $171.88 | $171.72 | 700 |
| 12:52 PM | $171.83 | Up $0.00 | $171.88 | $171.72 | 0 |
| 12:46 PM | $171.72 | Down $ -0.29 | $171.92 | $171.72 | 900 |
| 12:46 PM | $171.72 | Up $0.00 | $171.92 | $171.72 | 0 |
| 12:46 PM | $171.72 | Up $0.00 | $171.92 | $171.72 | 0 |
| 12:46 PM | $171.72 | Up $0.00 | $171.92 | $171.72 | 0 |
| 12:46 PM | $171.72 | Up $0.00 | $171.92 | $171.72 | 0 |
| 12:46 PM | $171.72 | Up $0.00 | $171.92 | $171.72 | 0 |
| 12:43 PM | $172.01 | Down $ -0.01 | $172.01 | $172.01 | 100 |
| 12:43 PM | $172.01 | Up $0.00 | $172.01 | $172.01 | 0 |
| 12:43 PM | $172.01 | Up $0.00 | $172.01 | $172.01 | 0 |
| 12:42 PM | $172.02 | Up $0.38 | $172.02 | $171.92 | 400 |
| 12:41 PM | $171.64 | Up $0.10 | $171.64 | $171.64 | 200 |
| 12:40 PM | $171.54 | Down $ -0.02 | $171.64 | $171.39 | 2,200 |
| 12:39 PM | $171.56 | Up $0.12 | $171.64 | $171.28 | 4,400 |
| 12:22 PM | $171.45 | Up $0.06 | $171.45 | $171.45 | 300 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:22 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 12:17 PM | $171.38 | Up $0.40 | $171.38 | $171.38 | 400 |
| 12:17 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:17 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:17 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:17 PM | $171.38 | Up $0.00 | $171.38 | $171.38 | 0 |
| 12:01 PM | $170.98 | Down $ -0.03 | $171.33 | $170.98 | 1,900 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 12:01 PM | $170.98 | Up $0.00 | $171.33 | $170.98 | 0 |
| 11:55 AM | $171.01 | Down $ -0.53 | $171.53 | $171.01 | 1,000 |
| 11:55 AM | $171.01 | Up $0.00 | $171.53 | $171.01 | 0 |
| 11:55 AM | $171.01 | Up $0.00 | $171.53 | $171.01 | 0 |
| 11:55 AM | $171.01 | Up $0.00 | $171.53 | $171.01 | 0 |
| 11:55 AM | $171.01 | Up $0.00 | $171.53 | $171.01 | 0 |
| 11:55 AM | $171.01 | Up $0.00 | $171.53 | $171.01 | 0 |
| 11:54 AM | $171.54 | Up $0.10 | $171.63 | $171.54 | 200 |
| 11:36 AM | $171.44 | Down $ -0.47 | $171.76 | $171.44 | 900 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:36 AM | $171.44 | Up $0.00 | $171.76 | $171.44 | 0 |
| 11:33 AM | $171.91 | Down $ -0.33 | $171.91 | $171.90 | 400 |
| 11:33 AM | $171.91 | Up $0.00 | $171.91 | $171.90 | 0 |
| 11:33 AM | $171.91 | Up $0.00 | $171.91 | $171.90 | 0 |
| 11:32 AM | $172.24 | Up $0.21 | $172.24 | $172.24 | 100 |
| 11:20 AM | $172.03 | Up $0.03 | $172.03 | $172.03 | 700 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:20 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 11:09 AM | $172.00 | Up $0.32 | $172.00 | $171.73 | 300 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:09 AM | $172.00 | Up $0.00 | $172.00 | $171.73 | 0 |
| 11:07 AM | $171.68 | Down $ -0.39 | $172.00 | $171.68 | 1,000 |
| 11:07 AM | $171.68 | Up $0.00 | $172.00 | $171.68 | 0 |
| 11:01 AM | $172.07 | Down $ -0.28 | $172.07 | $172.02 | 400 |
| 11:01 AM | $172.07 | Up $0.00 | $172.07 | $172.02 | 0 |
| 11:01 AM | $172.07 | Up $0.00 | $172.07 | $172.02 | 0 |
| 11:01 AM | $172.07 | Up $0.00 | $172.07 | $172.02 | 0 |
| 11:01 AM | $172.07 | Up $0.00 | $172.07 | $172.02 | 0 |
| 11:01 AM | $172.07 | Up $0.00 | $172.07 | $172.02 | 0 |
| 11:00 AM | $172.35 | Up $0.40 | $172.35 | $172.35 | 100 |
| 10:58 AM | $171.95 | Down $ -0.53 | $171.95 | $171.95 | 100 |
| 10:58 AM | $171.95 | Up $0.00 | $171.95 | $171.95 | 0 |
| 10:55 AM | $172.48 | Up $0.19 | $172.48 | $172.48 | 100 |
| 10:55 AM | $172.48 | Up $0.00 | $172.48 | $172.48 | 0 |
| 10:55 AM | $172.48 | Up $0.00 | $172.48 | $172.48 | 0 |
| 10:54 AM | $172.29 | Down $ -0.51 | $172.65 | $172.29 | 1,900 |
| 10:35 AM | $172.80 | Up $0.05 | $172.80 | $172.80 | 300 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:35 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 10:21 AM | $172.75 | Down $ -0.16 | $172.75 | $172.75 | 100 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:21 AM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 10:19 AM | $172.91 | Up $0.48 | $172.91 | $172.91 | 100 |
| 10:19 AM | $172.91 | Up $0.00 | $172.91 | $172.91 | 0 |
| 10:18 AM | $172.43 | Down $ -0.50 | $172.43 | $172.43 | 100 |
| 10:13 AM | $172.93 | Down $ -0.42 | $173.07 | $172.93 | 1,700 |
| 10:13 AM | $172.93 | Up $0.00 | $173.07 | $172.93 | 0 |
| 10:13 AM | $172.93 | Up $0.00 | $173.07 | $172.93 | 0 |
| 10:13 AM | $172.93 | Up $0.00 | $173.07 | $172.93 | 0 |
| 10:13 AM | $172.93 | Up $0.00 | $173.07 | $172.93 | 0 |
| 10:11 AM | $173.35 | Down $ -0.23 | $173.35 | $172.56 | 5,800 |
| 10:11 AM | $173.35 | Up $0.00 | $173.35 | $172.56 | 0 |
| 09:45 AM | $173.58 | Up $0.73 | $173.60 | $173.58 | 900 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:45 AM | $173.58 | Up $0.00 | $173.60 | $173.58 | 0 |
| 09:40 AM | $172.85 | Up $0.04 | $173.29 | $172.83 | 900 |
| 09:40 AM | $172.85 | Up $0.00 | $173.29 | $172.83 | 0 |
| 09:40 AM | $172.85 | Up $0.00 | $173.29 | $172.83 | 0 |
| 09:40 AM | $172.85 | Up $0.00 | $173.29 | $172.83 | 0 |
| 09:40 AM | $172.85 | Up $0.00 | $173.29 | $172.83 | 0 |
| 09:31 AM | $172.81 | Up $0.15 | $172.81 | $172.76 | 700 |
| 09:31 AM | $172.81 | Up $0.00 | $172.81 | $172.76 | 0 |
| 09:31 AM | $172.81 | Up $0.00 | $172.81 | $172.76 | 0 |
| 09:31 AM | $172.81 | Up $0.00 | $172.81 | $172.76 | 0 |
| 09:31 AM | $172.81 | Up $0.00 | $172.81 | $172.76 | 0 |
| 09:31 AM | $172.81 | Up $0.00 | $172.81 | $172.76 | 0 |
| 09:31 AM | $172.81 | Up $0.00 | $172.81 | $172.76 | 0 |
| 09:31 AM | $172.81 | Up $0.00 | $172.81 | $172.76 | 0 |
| 09:31 AM | $172.81 | Up $0.00 | $172.81 | $172.76 | 0 |
| 09:30 AM | $172.66 | Down $ -0.66 | $172.66 | $172.65 | 200 |
| Previous close | $173.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $171.57 | $171.05 | $172.47 | $170.98 | 63,600 |
| 11/12/2025 | $173.32 | $174.44 | $175.13 | $173.32 | 15,700 |
| 10/12/2025 | $176.00 | $176.75 | $177.27 | $175.82 | 41,600 |
| 09/12/2025 | $176.87 | $177.65 | $178.35 | $176.81 | 51,700 |
| 08/12/2025 | $176.60 | $175.42 | $176.77 | $174.77 | 24,400 |
| 05/12/2025 | $176.30 | $176.00 | $176.75 | $175.53 | 13,000 |
| 04/12/2025 | $178.88 | $177.82 | $179.45 | $176.00 | 69,100 |
| 03/12/2025 | $173.56 | $172.35 | $173.88 | $171.88 | 37,100 |
| 02/12/2025 | $173.77 | $173.38 | $173.89 | $172.30 | 36,700 |
| 01/12/2025 | $173.12 | $173.51 | $174.62 | $173.12 | 24,000 |
| 28/11/2025 | $174.61 | $174.67 | $175.37 | $173.99 | 13,400 |
| 27/11/2025 | $176.40 | $176.02 | $176.70 | $175.40 | 14,300 |
| 26/11/2025 | $176.66 | $176.61 | $177.28 | $176.41 | 23,300 |
| 25/11/2025 | $179.62 | $178.11 | $180.08 | $177.78 | 47,700 |
| 24/11/2025 | $175.83 | $176.10 | $176.88 | $175.32 | 63,400 |
| 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 |
Graphs are not available, please refer to the detailed table