Find a quote
KINAXIS INC
187.59 Down -5.90 (-3.15 %)
Delayed : 2026/10/16 17:40:00
- Previous close $193.49
- Opening $191.93
- Today High $193.47
- Today Low $184.17
- Price Bid $186.85
- Price Ask $186.85
- 52 Weeks High $194.03
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 94,299
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $187.59 | Up $0.22 | $187.59 | $187.59 | 10,000 |
| 03:59 PM | $187.37 | Down $ -0.21 | $187.62 | $187.37 | 2,400 |
| 03:58 PM | $187.58 | Down $ -0.06 | $187.65 | $187.33 | 3,800 |
| 03:57 PM | $187.64 | Up $0.02 | $187.66 | $187.49 | 700 |
| 03:56 PM | $187.62 | Up $0.21 | $187.62 | $187.41 | 400 |
| 03:55 PM | $187.41 | Up $0.61 | $187.42 | $186.91 | 1,900 |
| 03:53 PM | $186.80 | Down $ -0.04 | $186.80 | $186.80 | 200 |
| 03:53 PM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 03:51 PM | $186.84 | Up $0.00 | $186.84 | $186.84 | 100 |
| 03:51 PM | $186.84 | Up $0.00 | $186.84 | $186.84 | 0 |
| 03:50 PM | $186.84 | Up $0.33 | $186.84 | $186.44 | 600 |
| 03:49 PM | $186.51 | Down $ -0.07 | $186.82 | $186.49 | 1,100 |
| 03:48 PM | $186.58 | Up $0.08 | $186.59 | $186.58 | 300 |
| 03:47 PM | $186.50 | Up $0.03 | $186.50 | $186.47 | 500 |
| 03:46 PM | $186.47 | Up $0.14 | $186.47 | $186.47 | 100 |
| 03:45 PM | $186.33 | Up $0.15 | $186.33 | $186.18 | 1,000 |
| 03:44 PM | $186.18 | Up $0.06 | $186.18 | $186.18 | 100 |
| 03:41 PM | $186.12 | Down $ -0.15 | $186.15 | $186.00 | 1,300 |
| 03:41 PM | $186.12 | Up $0.00 | $186.15 | $186.00 | 0 |
| 03:41 PM | $186.12 | Up $0.00 | $186.15 | $186.00 | 0 |
| 03:40 PM | $186.27 | Down $ -0.08 | $186.27 | $186.27 | 100 |
| 03:39 PM | $186.35 | Up $0.19 | $186.35 | $186.35 | 100 |
| 03:37 PM | $186.16 | Up $0.49 | $186.16 | $185.93 | 600 |
| 03:37 PM | $186.16 | Up $0.00 | $186.16 | $185.93 | 0 |
| 03:35 PM | $185.67 | Down $ -0.46 | $185.67 | $185.63 | 300 |
| 03:35 PM | $185.67 | Up $0.00 | $185.67 | $185.63 | 0 |
| 03:33 PM | $186.13 | Up $0.03 | $186.13 | $186.13 | 200 |
| 03:33 PM | $186.13 | Up $0.00 | $186.13 | $186.13 | 0 |
| 03:27 PM | $186.10 | Up $0.06 | $186.10 | $186.10 | 200 |
| 03:27 PM | $186.10 | Up $0.00 | $186.10 | $186.10 | 0 |
| 03:27 PM | $186.10 | Up $0.00 | $186.10 | $186.10 | 0 |
| 03:27 PM | $186.10 | Up $0.00 | $186.10 | $186.10 | 0 |
| 03:27 PM | $186.10 | Up $0.00 | $186.10 | $186.10 | 0 |
| 03:27 PM | $186.10 | Up $0.00 | $186.10 | $186.10 | 0 |
| 03:26 PM | $186.04 | Up $0.17 | $186.04 | $186.03 | 200 |
| 03:24 PM | $185.87 | Up $0.36 | $185.87 | $185.87 | 200 |
| 03:24 PM | $185.87 | Up $0.00 | $185.87 | $185.87 | 0 |
| 03:23 PM | $185.51 | Down $ -0.06 | $185.51 | $185.51 | 100 |
| 03:12 PM | $185.57 | Up $0.14 | $185.57 | $185.57 | 100 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:12 PM | $185.57 | Up $0.00 | $185.57 | $185.57 | 0 |
| 03:11 PM | $185.43 | Up $0.00 | $185.43 | $185.36 | 400 |
| 03:09 PM | $185.43 | Up $0.34 | $185.43 | $185.42 | 700 |
| 03:09 PM | $185.43 | Up $0.00 | $185.43 | $185.42 | 0 |
| 03:07 PM | $185.09 | Up $0.35 | $185.09 | $185.06 | 700 |
| 03:07 PM | $185.09 | Up $0.00 | $185.09 | $185.06 | 0 |
| 03:06 PM | $184.74 | Down $ -0.42 | $184.99 | $184.74 | 600 |
| 03:05 PM | $185.17 | Down $ -0.18 | $185.17 | $184.99 | 900 |
| 03:04 PM | $185.34 | Up $0.07 | $185.34 | $185.28 | 300 |
| 03:03 PM | $185.27 | Up $0.40 | $185.27 | $185.27 | 200 |
| 02:49 PM | $184.87 | Down $ -0.40 | $184.87 | $184.83 | 600 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:49 PM | $184.87 | Up $0.00 | $184.87 | $184.83 | 0 |
| 02:40 PM | $185.27 | Up $0.49 | $185.27 | $185.27 | 100 |
| 02:40 PM | $185.27 | Up $0.00 | $185.27 | $185.27 | 0 |
| 02:40 PM | $185.27 | Up $0.00 | $185.27 | $185.27 | 0 |
| 02:40 PM | $185.27 | Up $0.00 | $185.27 | $185.27 | 0 |
| 02:40 PM | $185.27 | Up $0.00 | $185.27 | $185.27 | 0 |
| 02:40 PM | $185.27 | Up $0.00 | $185.27 | $185.27 | 0 |
| 02:40 PM | $185.27 | Up $0.00 | $185.27 | $185.27 | 0 |
| 02:40 PM | $185.27 | Up $0.00 | $185.27 | $185.27 | 0 |
| 02:40 PM | $185.27 | Up $0.00 | $185.27 | $185.27 | 0 |
| 02:37 PM | $184.78 | Down $ -0.22 | $184.78 | $184.78 | 100 |
| 02:37 PM | $184.78 | Up $0.00 | $184.78 | $184.78 | 0 |
| 02:37 PM | $184.78 | Up $0.00 | $184.78 | $184.78 | 0 |
| 02:35 PM | $185.00 | Down $ -0.36 | $185.22 | $185.00 | 900 |
| 02:35 PM | $185.00 | Up $0.00 | $185.22 | $185.00 | 0 |
| 02:31 PM | $185.36 | Up $0.33 | $185.36 | $185.28 | 300 |
| 02:31 PM | $185.36 | Up $0.00 | $185.36 | $185.28 | 0 |
| 02:31 PM | $185.36 | Up $0.00 | $185.36 | $185.28 | 0 |
| 02:31 PM | $185.36 | Up $0.00 | $185.36 | $185.28 | 0 |
| 02:25 PM | $185.03 | Down $ -0.07 | $185.06 | $185.03 | 400 |
| 02:25 PM | $185.03 | Up $0.00 | $185.06 | $185.03 | 0 |
| 02:25 PM | $185.03 | Up $0.00 | $185.06 | $185.03 | 0 |
| 02:25 PM | $185.03 | Up $0.00 | $185.06 | $185.03 | 0 |
| 02:25 PM | $185.03 | Up $0.00 | $185.06 | $185.03 | 0 |
| 02:25 PM | $185.03 | Up $0.00 | $185.06 | $185.03 | 0 |
| 02:18 PM | $185.10 | Up $0.10 | $185.10 | $185.09 | 300 |
| 02:18 PM | $185.10 | Up $0.00 | $185.10 | $185.09 | 0 |
| 02:18 PM | $185.10 | Up $0.00 | $185.10 | $185.09 | 0 |
| 02:18 PM | $185.10 | Up $0.00 | $185.10 | $185.09 | 0 |
| 02:18 PM | $185.10 | Up $0.00 | $185.10 | $185.09 | 0 |
| 02:18 PM | $185.10 | Up $0.00 | $185.10 | $185.09 | 0 |
| 02:18 PM | $185.10 | Up $0.00 | $185.10 | $185.09 | 0 |
| 02:07 PM | $185.00 | Up $0.23 | $185.11 | $185.00 | 300 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:07 PM | $185.00 | Up $0.00 | $185.11 | $185.00 | 0 |
| 02:03 PM | $184.77 | Down $ -0.43 | $185.12 | $184.77 | 1,000 |
| 02:03 PM | $184.77 | Up $0.00 | $185.12 | $184.77 | 0 |
| 02:03 PM | $184.77 | Up $0.00 | $185.12 | $184.77 | 0 |
| 02:03 PM | $184.77 | Up $0.00 | $185.12 | $184.77 | 0 |
| 02:01 PM | $185.20 | Up $0.35 | $185.20 | $184.97 | 300 |
| 02:01 PM | $185.20 | Up $0.00 | $185.20 | $184.97 | 0 |
| 02:00 PM | $184.85 | Down $ -0.01 | $184.85 | $184.84 | 300 |
| 01:58 PM | $184.86 | Up $0.05 | $184.86 | $184.86 | 200 |
| 01:58 PM | $184.86 | Up $0.00 | $184.86 | $184.86 | 0 |
| 01:57 PM | $184.81 | Up $0.32 | $184.81 | $184.65 | 300 |
| 01:51 PM | $184.49 | Down $ -0.51 | $184.63 | $184.49 | 500 |
| 01:51 PM | $184.49 | Up $0.00 | $184.63 | $184.49 | 0 |
| 01:51 PM | $184.49 | Up $0.00 | $184.63 | $184.49 | 0 |
| 01:51 PM | $184.49 | Up $0.00 | $184.63 | $184.49 | 0 |
| 01:51 PM | $184.49 | Up $0.00 | $184.63 | $184.49 | 0 |
| 01:51 PM | $184.49 | Up $0.00 | $184.63 | $184.49 | 0 |
| 01:43 PM | $185.00 | Down $ -0.61 | $185.48 | $185.00 | 1,200 |
| 01:43 PM | $185.00 | Up $0.00 | $185.48 | $185.00 | 0 |
| 01:43 PM | $185.00 | Up $0.00 | $185.48 | $185.00 | 0 |
| 01:43 PM | $185.00 | Up $0.00 | $185.48 | $185.00 | 0 |
| 01:43 PM | $185.00 | Up $0.00 | $185.48 | $185.00 | 0 |
| 01:43 PM | $185.00 | Up $0.00 | $185.48 | $185.00 | 0 |
| 01:43 PM | $185.00 | Up $0.00 | $185.48 | $185.00 | 0 |
| 01:43 PM | $185.00 | Up $0.00 | $185.48 | $185.00 | 0 |
| 01:41 PM | $185.61 | Up $0.61 | $185.61 | $185.32 | 900 |
| 01:41 PM | $185.61 | Up $0.00 | $185.61 | $185.32 | 0 |
| 01:35 PM | $185.00 | Up $0.23 | $185.00 | $185.00 | 500 |
| 01:35 PM | $185.00 | Up $0.00 | $185.00 | $185.00 | 0 |
| 01:35 PM | $185.00 | Up $0.00 | $185.00 | $185.00 | 0 |
| 01:35 PM | $185.00 | Up $0.00 | $185.00 | $185.00 | 0 |
| 01:35 PM | $185.00 | Up $0.00 | $185.00 | $185.00 | 0 |
| 01:35 PM | $185.00 | Up $0.00 | $185.00 | $185.00 | 0 |
| 01:32 PM | $184.77 | Up $0.14 | $184.77 | $184.77 | 100 |
| 01:32 PM | $184.77 | Up $0.00 | $184.77 | $184.77 | 0 |
| 01:32 PM | $184.77 | Up $0.00 | $184.77 | $184.77 | 0 |
| 01:31 PM | $184.63 | Up $0.26 | $184.63 | $184.62 | 200 |
| 01:26 PM | $184.37 | Down $ -0.26 | $184.45 | $184.37 | 200 |
| 01:26 PM | $184.37 | Up $0.00 | $184.45 | $184.37 | 0 |
| 01:26 PM | $184.37 | Up $0.00 | $184.45 | $184.37 | 0 |
| 01:26 PM | $184.37 | Up $0.00 | $184.45 | $184.37 | 0 |
| 01:26 PM | $184.37 | Up $0.00 | $184.45 | $184.37 | 0 |
| 01:25 PM | $184.63 | Down $ -0.02 | $184.63 | $184.38 | 400 |
| 01:20 PM | $184.65 | Up $0.07 | $184.65 | $184.65 | 100 |
| 01:20 PM | $184.65 | Up $0.00 | $184.65 | $184.65 | 0 |
| 01:20 PM | $184.65 | Up $0.00 | $184.65 | $184.65 | 0 |
| 01:20 PM | $184.65 | Up $0.00 | $184.65 | $184.65 | 0 |
| 01:20 PM | $184.65 | Up $0.00 | $184.65 | $184.65 | 0 |
| 01:18 PM | $184.58 | Down $ -0.15 | $184.66 | $184.58 | 500 |
| 01:18 PM | $184.58 | Up $0.00 | $184.66 | $184.58 | 0 |
| 01:17 PM | $184.73 | Up $0.30 | $184.74 | $184.72 | 300 |
| 01:15 PM | $184.43 | Down $ -0.32 | $184.57 | $184.43 | 400 |
| 01:15 PM | $184.43 | Up $0.00 | $184.57 | $184.43 | 0 |
| 01:05 PM | $184.75 | Down $ -0.46 | $184.84 | $184.65 | 1,000 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:05 PM | $184.75 | Up $0.00 | $184.84 | $184.65 | 0 |
| 01:01 PM | $185.21 | Up $0.07 | $185.21 | $185.20 | 300 |
| 01:01 PM | $185.21 | Up $0.00 | $185.21 | $185.20 | 0 |
| 01:01 PM | $185.21 | Up $0.00 | $185.21 | $185.20 | 0 |
| 01:01 PM | $185.21 | Up $0.00 | $185.21 | $185.20 | 0 |
| 01:00 PM | $185.14 | Up $0.31 | $185.14 | $185.14 | 100 |
| 12:56 PM | $184.83 | Down $ -0.36 | $184.83 | $184.83 | 100 |
| 12:56 PM | $184.83 | Up $0.00 | $184.83 | $184.83 | 0 |
| 12:56 PM | $184.83 | Up $0.00 | $184.83 | $184.83 | 0 |
| 12:56 PM | $184.83 | Up $0.00 | $184.83 | $184.83 | 0 |
| 12:48 PM | $185.19 | Up $0.31 | $185.19 | $185.19 | 100 |
| 12:48 PM | $185.19 | Up $0.00 | $185.19 | $185.19 | 0 |
| 12:48 PM | $185.19 | Up $0.00 | $185.19 | $185.19 | 0 |
| 12:48 PM | $185.19 | Up $0.00 | $185.19 | $185.19 | 0 |
| 12:48 PM | $185.19 | Up $0.00 | $185.19 | $185.19 | 0 |
| 12:48 PM | $185.19 | Up $0.00 | $185.19 | $185.19 | 0 |
| 12:48 PM | $185.19 | Up $0.00 | $185.19 | $185.19 | 0 |
| 12:48 PM | $185.19 | Up $0.00 | $185.19 | $185.19 | 0 |
| 12:44 PM | $184.88 | Up $0.39 | $184.88 | $184.67 | 200 |
| 12:44 PM | $184.88 | Up $0.00 | $184.88 | $184.67 | 0 |
| 12:44 PM | $184.88 | Up $0.00 | $184.88 | $184.67 | 0 |
| 12:44 PM | $184.88 | Up $0.00 | $184.88 | $184.67 | 0 |
| 12:41 PM | $184.49 | Up $0.32 | $184.49 | $184.48 | 600 |
| 12:41 PM | $184.49 | Up $0.00 | $184.49 | $184.48 | 0 |
| 12:41 PM | $184.49 | Up $0.00 | $184.49 | $184.48 | 0 |
| 12:40 PM | $184.17 | Down $ -0.57 | $184.36 | $184.17 | 700 |
| 12:37 PM | $184.74 | Down $ -0.47 | $184.74 | $184.74 | 200 |
| 12:37 PM | $184.74 | Up $0.00 | $184.74 | $184.74 | 0 |
| 12:37 PM | $184.74 | Up $0.00 | $184.74 | $184.74 | 0 |
| 12:35 PM | $185.21 | Down $ -0.45 | $185.66 | $185.00 | 1,700 |
| 12:35 PM | $185.21 | Up $0.00 | $185.66 | $185.00 | 0 |
| 12:24 PM | $185.66 | Up $0.26 | $185.66 | $185.65 | 200 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:24 PM | $185.66 | Up $0.00 | $185.66 | $185.65 | 0 |
| 12:12 PM | $185.40 | Down $ -0.56 | $185.70 | $185.40 | 300 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:12 PM | $185.40 | Up $0.00 | $185.70 | $185.40 | 0 |
| 12:07 PM | $185.96 | Up $0.54 | $185.96 | $185.73 | 400 |
| 12:07 PM | $185.96 | Up $0.00 | $185.96 | $185.73 | 0 |
| 12:07 PM | $185.96 | Up $0.00 | $185.96 | $185.73 | 0 |
| 12:07 PM | $185.96 | Up $0.00 | $185.96 | $185.73 | 0 |
| 12:07 PM | $185.96 | Up $0.00 | $185.96 | $185.73 | 0 |
| 12:00 PM | $185.42 | Down $ -0.71 | $185.64 | $185.42 | 700 |
| 12:00 PM | $185.42 | Up $0.00 | $185.64 | $185.42 | 0 |
| 12:00 PM | $185.42 | Up $0.00 | $185.64 | $185.42 | 0 |
| 12:00 PM | $185.42 | Up $0.00 | $185.64 | $185.42 | 0 |
| 12:00 PM | $185.42 | Up $0.00 | $185.64 | $185.42 | 0 |
| 12:00 PM | $185.42 | Up $0.00 | $185.64 | $185.42 | 0 |
| 12:00 PM | $185.42 | Up $0.00 | $185.64 | $185.42 | 0 |
| 11:55 AM | $186.13 | Down $ -0.32 | $186.13 | $185.90 | 900 |
| 11:55 AM | $186.13 | Up $0.00 | $186.13 | $185.90 | 0 |
| 11:55 AM | $186.13 | Up $0.00 | $186.13 | $185.90 | 0 |
| 11:55 AM | $186.13 | Up $0.00 | $186.13 | $185.90 | 0 |
| 11:55 AM | $186.13 | Up $0.00 | $186.13 | $185.90 | 0 |
| 11:44 AM | $186.45 | Down $ -0.14 | $186.55 | $186.45 | 3,200 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:44 AM | $186.45 | Up $0.00 | $186.55 | $186.45 | 0 |
| 11:36 AM | $186.59 | Up $0.16 | $186.59 | $186.50 | 500 |
| 11:36 AM | $186.59 | Up $0.00 | $186.59 | $186.50 | 0 |
| 11:36 AM | $186.59 | Up $0.00 | $186.59 | $186.50 | 0 |
| 11:36 AM | $186.59 | Up $0.00 | $186.59 | $186.50 | 0 |
| 11:36 AM | $186.59 | Up $0.00 | $186.59 | $186.50 | 0 |
| 11:36 AM | $186.59 | Up $0.00 | $186.59 | $186.50 | 0 |
| 11:36 AM | $186.59 | Up $0.00 | $186.59 | $186.50 | 0 |
| 11:36 AM | $186.59 | Up $0.00 | $186.59 | $186.50 | 0 |
| 11:34 AM | $186.43 | Up $0.14 | $186.43 | $186.43 | 100 |
| 11:34 AM | $186.43 | Up $0.00 | $186.43 | $186.43 | 0 |
| 11:31 AM | $186.29 | Down $ -0.21 | $186.29 | $186.29 | 100 |
| 11:31 AM | $186.29 | Up $0.00 | $186.29 | $186.29 | 0 |
| 11:31 AM | $186.29 | Up $0.00 | $186.29 | $186.29 | 0 |
| 11:29 AM | $186.50 | Down $ -0.35 | $186.64 | $186.50 | 200 |
| 11:29 AM | $186.50 | Up $0.00 | $186.64 | $186.50 | 0 |
| 11:27 AM | $186.85 | Down $ -0.34 | $187.07 | $186.85 | 900 |
| 11:27 AM | $186.85 | Up $0.00 | $187.07 | $186.85 | 0 |
| 11:16 AM | $187.19 | Down $ -0.17 | $187.25 | $187.18 | 900 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:16 AM | $187.19 | Up $0.00 | $187.25 | $187.18 | 0 |
| 11:14 AM | $187.36 | Up $0.39 | $187.57 | $187.08 | 800 |
| 11:14 AM | $187.36 | Up $0.00 | $187.57 | $187.08 | 0 |
| 11:08 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 100 |
| 11:08 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 11:08 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 11:08 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 11:08 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 11:08 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 11:05 AM | $186.97 | Down $ -0.33 | $186.99 | $186.97 | 600 |
| 11:05 AM | $186.97 | Up $0.00 | $186.99 | $186.97 | 0 |
| 11:05 AM | $186.97 | Up $0.00 | $186.99 | $186.97 | 0 |
| 10:57 AM | $187.30 | Up $0.03 | $187.30 | $187.30 | 100 |
| 10:57 AM | $187.30 | Up $0.00 | $187.30 | $187.30 | 0 |
| 10:57 AM | $187.30 | Up $0.00 | $187.30 | $187.30 | 0 |
| 10:57 AM | $187.30 | Up $0.00 | $187.30 | $187.30 | 0 |
| 10:57 AM | $187.30 | Up $0.00 | $187.30 | $187.30 | 0 |
| 10:57 AM | $187.30 | Up $0.00 | $187.30 | $187.30 | 0 |
| 10:57 AM | $187.30 | Up $0.00 | $187.30 | $187.30 | 0 |
| 10:57 AM | $187.30 | Up $0.00 | $187.30 | $187.30 | 0 |
| 10:55 AM | $187.28 | Down $ -0.32 | $187.81 | $187.28 | 5,400 |
| 10:55 AM | $187.28 | Up $0.00 | $187.81 | $187.28 | 0 |
| 10:54 AM | $187.60 | Up $0.24 | $187.60 | $187.04 | 13,500 |
| 10:53 AM | $187.36 | Up $0.13 | $187.36 | $187.36 | 700 |
| 10:52 AM | $187.24 | Up $0.38 | $187.24 | $187.24 | 700 |
| 10:46 AM | $186.86 | Down $ -0.89 | $188.41 | $186.86 | 4,300 |
| 10:46 AM | $186.86 | Up $0.00 | $188.41 | $186.86 | 0 |
| 10:46 AM | $186.86 | Up $0.00 | $188.41 | $186.86 | 0 |
| 10:46 AM | $186.86 | Up $0.00 | $188.41 | $186.86 | 0 |
| 10:46 AM | $186.86 | Up $0.00 | $188.41 | $186.86 | 0 |
| 10:46 AM | $186.86 | Up $0.00 | $188.41 | $186.86 | 0 |
| 10:43 AM | $187.75 | Down $ -0.88 | $187.75 | $187.75 | 100 |
| 10:43 AM | $187.75 | Up $0.00 | $187.75 | $187.75 | 0 |
| 10:43 AM | $187.75 | Up $0.00 | $187.75 | $187.75 | 0 |
| 10:32 AM | $188.63 | Up $0.43 | $188.66 | $188.62 | 600 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:32 AM | $188.63 | Up $0.00 | $188.66 | $188.62 | 0 |
| 10:31 AM | $188.20 | Down $ -0.62 | $188.80 | $188.20 | 2,300 |
| 10:30 AM | $188.82 | Down $ -0.22 | $188.82 | $188.82 | 100 |
| 10:29 AM | $189.04 | Up $0.13 | $189.04 | $188.81 | 400 |
| 10:28 AM | $188.91 | Down $ -0.39 | $188.91 | $188.91 | 100 |
| 10:26 AM | $189.30 | Down $ -0.06 | $189.30 | $189.30 | 100 |
| 10:26 AM | $189.30 | Up $0.00 | $189.30 | $189.30 | 0 |
| 10:25 AM | $189.36 | Down $ -0.20 | $189.36 | $189.36 | 300 |
| 10:24 AM | $189.56 | Up $0.28 | $189.56 | $189.56 | 100 |
| 10:12 AM | $189.28 | Down $ -0.92 | $189.70 | $189.28 | 1,600 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:12 AM | $189.28 | Up $0.00 | $189.70 | $189.28 | 0 |
| 10:07 AM | $190.20 | Down $ -0.81 | $190.21 | $190.20 | 200 |
| 10:07 AM | $190.20 | Up $0.00 | $190.21 | $190.20 | 0 |
| 10:07 AM | $190.20 | Up $0.00 | $190.21 | $190.20 | 0 |
| 10:07 AM | $190.20 | Up $0.00 | $190.21 | $190.20 | 0 |
| 10:07 AM | $190.20 | Up $0.00 | $190.21 | $190.20 | 0 |
| 10:01 AM | $191.01 | Up $0.00 | $191.02 | $191.01 | 300 |
| 10:01 AM | $191.01 | Up $0.00 | $191.02 | $191.01 | 0 |
| 10:01 AM | $191.01 | Up $0.00 | $191.02 | $191.01 | 0 |
| 10:01 AM | $191.01 | Up $0.00 | $191.02 | $191.01 | 0 |
| 10:01 AM | $191.01 | Up $0.00 | $191.02 | $191.01 | 0 |
| 10:01 AM | $191.01 | Up $0.00 | $191.02 | $191.01 | 0 |
| 10:00 AM | $191.01 | Down $ -0.49 | $191.50 | $191.01 | 300 |
| 09:59 AM | $191.50 | Down $ -0.76 | $191.81 | $191.50 | 300 |
| 09:56 AM | $192.26 | Up $0.09 | $192.28 | $192.26 | 200 |
| 09:56 AM | $192.26 | Up $0.00 | $192.28 | $192.26 | 0 |
| 09:56 AM | $192.26 | Up $0.00 | $192.28 | $192.26 | 0 |
| 09:52 AM | $192.17 | Down $ -0.19 | $192.17 | $192.16 | 600 |
| 09:52 AM | $192.17 | Up $0.00 | $192.17 | $192.16 | 0 |
| 09:52 AM | $192.17 | Up $0.00 | $192.17 | $192.16 | 0 |
| 09:52 AM | $192.17 | Up $0.00 | $192.17 | $192.16 | 0 |
| 09:49 AM | $192.36 | Up $0.00 | $192.37 | $191.58 | 500 |
| 09:49 AM | $192.36 | Up $0.00 | $192.37 | $191.58 | 0 |
| 09:49 AM | $192.36 | Up $0.00 | $192.37 | $191.58 | 0 |
| 09:48 AM | $192.36 | Up $0.32 | $192.36 | $192.36 | 400 |
| 09:47 AM | $192.04 | Down $ -0.67 | $192.04 | $192.04 | 200 |
| 09:45 AM | $192.71 | Down $ -0.29 | $192.81 | $192.71 | 600 |
| 09:45 AM | $192.71 | Up $0.00 | $192.81 | $192.71 | 0 |
| 09:42 AM | $193.00 | Down $ -0.47 | $193.00 | $193.00 | 100 |
| 09:42 AM | $193.00 | Up $0.00 | $193.00 | $193.00 | 0 |
| 09:42 AM | $193.00 | Up $0.00 | $193.00 | $193.00 | 0 |
| 09:35 AM | $193.47 | Up $1.54 | $193.47 | $193.47 | 100 |
| 09:35 AM | $193.47 | Up $0.00 | $193.47 | $193.47 | 0 |
| 09:35 AM | $193.47 | Up $0.00 | $193.47 | $193.47 | 0 |
| 09:35 AM | $193.47 | Up $0.00 | $193.47 | $193.47 | 0 |
| 09:35 AM | $193.47 | Up $0.00 | $193.47 | $193.47 | 0 |
| 09:35 AM | $193.47 | Up $0.00 | $193.47 | $193.47 | 0 |
| 09:35 AM | $193.47 | Up $0.00 | $193.47 | $193.47 | 0 |
| 09:30 AM | $191.93 | Down $ -1.56 | $191.93 | $191.93 | 400 |
| 09:30 AM | $191.93 | Up $0.00 | $191.93 | $191.93 | 0 |
| 09:30 AM | $191.93 | Up $0.00 | $191.93 | $191.93 | 0 |
| 09:30 AM | $191.93 | Up $0.00 | $191.93 | $191.93 | 0 |
| 09:30 AM | $191.93 | Up $0.00 | $191.93 | $191.93 | 0 |
| Previous close | $193.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $187.59 | $185.64 | $187.66 | $184.17 | 47,400 |
| 15/10/2026 | $193.49 | $192.26 | $194.03 | $190.48 | 126,600 |
| 14/10/2026 | $186.94 | $187.25 | $188.88 | $186.51 | 85,200 |
| 13/10/2026 | $185.90 | $182.15 | $186.20 | $182.08 | 108,800 |
| 09/10/2026 | $180.86 | $180.26 | $181.10 | $178.88 | 52,600 |
| 08/10/2026 | $178.40 | $175.79 | $178.42 | $175.24 | 31,200 |
| 07/10/2026 | $175.74 | $177.41 | $177.47 | $175.46 | 37,700 |
| 06/10/2026 | $174.20 | $175.03 | $175.55 | $172.26 | 55,000 |
| 05/10/2026 | $176.26 | $173.41 | $176.28 | $172.32 | 35,200 |
| 02/10/2026 | $175.04 | $176.02 | $177.25 | $174.01 | 63,100 |
| 01/10/2026 | $177.65 | $178.07 | $178.89 | $177.24 | 78,900 |
| 30/09/2026 | $178.50 | $179.60 | $179.70 | $177.81 | 60,200 |
| 29/09/2026 | $175.27 | $174.22 | $175.35 | $173.57 | 57,300 |
| 28/09/2026 | $174.72 | $174.42 | $175.94 | $174.34 | 58,000 |
| 25/09/2026 | $176.22 | $176.96 | $177.50 | $175.67 | 57,400 |
| 24/09/2026 | $176.66 | $173.72 | $177.93 | $173.72 | 49,100 |
| 23/09/2026 | $175.19 | $175.33 | $176.18 | $175.02 | 53,700 |
| 22/09/2026 | $175.78 | $173.06 | $176.60 | $172.50 | 52,200 |
| 21/09/2026 | $173.90 | $172.59 | $174.06 | $172.11 | 65,300 |
| 18/09/2026 | $176.73 | $177.52 | $177.81 | $175.04 | 300,100 |
| 17/09/2026 | $179.79 | $178.84 | $180.16 | $178.62 | 88,300 |
| 16/09/2026 | $178.14 | $177.40 | $179.25 | $176.29 | 75,400 |
| 15/09/2026 | $176.71 | $179.06 | $180.00 | $175.85 | 115,000 |
| 14/09/2026 | $176.72 | $175.74 | $177.56 | $175.33 | 199,800 |
| 11/09/2026 | $171.66 | $169.84 | $172.31 | $169.79 | 46,000 |
| 10/09/2026 | $165.00 | $165.86 | $165.98 | $163.24 | 149,700 |
| 09/09/2026 | $164.71 | $164.19 | $166.12 | $162.60 | 110,400 |
| 08/09/2026 | $165.80 | $165.93 | $168.70 | $165.46 | 76,700 |
| 04/09/2026 | $177.17 | $174.79 | $177.60 | $174.79 | 101,200 |
| 03/09/2026 | $177.14 | $176.04 | $177.36 | $175.14 | 57,800 |
Graphs are not available, please refer to the detailed table