Find a quote
KINAXIS INC
123.37 Down -0.13 (-0.11 %)
Delayed : 2026/02/19 17:40:00
- Previous close $123.50
- Opening $123.49
- Today High $124.53
- Today Low $121.35
- Price Bid $122.89
- Price Ask $122.89
- 52 Weeks High $212.45
- 52 Weeks Low $119.83
- Size Bid 1
- Size Ask 1
- Volume 93,015
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $123.37 | Up $0.15 | $123.37 | $123.37 | 9,500 |
| 03:59 PM | $123.22 | Down $ -0.18 | $123.40 | $123.22 | 9,100 |
| 03:58 PM | $123.40 | Down $ -0.11 | $123.54 | $123.40 | 600 |
| 03:57 PM | $123.51 | Up $0.14 | $123.51 | $123.37 | 400 |
| 03:56 PM | $123.37 | Up $0.00 | $123.37 | $123.37 | 200 |
| 03:55 PM | $123.37 | Down $0.00 | $123.56 | $123.23 | 1,600 |
| 03:54 PM | $123.38 | Down $ -0.20 | $123.38 | $123.27 | 300 |
| 03:53 PM | $123.58 | Up $0.00 | $123.58 | $123.58 | 300 |
| 03:52 PM | $123.58 | Up $0.35 | $123.58 | $123.37 | 600 |
| 03:51 PM | $123.23 | Up $0.32 | $123.23 | $122.77 | 1,700 |
| 03:45 PM | $122.91 | Up $0.10 | $122.91 | $122.90 | 300 |
| 03:45 PM | $122.91 | Up $0.00 | $122.91 | $122.90 | 0 |
| 03:45 PM | $122.91 | Up $0.00 | $122.91 | $122.90 | 0 |
| 03:45 PM | $122.91 | Up $0.00 | $122.91 | $122.90 | 0 |
| 03:45 PM | $122.91 | Up $0.00 | $122.91 | $122.90 | 0 |
| 03:45 PM | $122.91 | Up $0.00 | $122.91 | $122.90 | 0 |
| 03:44 PM | $122.81 | Up $0.12 | $122.81 | $122.81 | 100 |
| 03:43 PM | $122.69 | Down $ -0.13 | $122.82 | $122.69 | 5,700 |
| 03:41 PM | $122.82 | Down $ -0.02 | $122.82 | $122.82 | 200 |
| 03:41 PM | $122.82 | Up $0.00 | $122.82 | $122.82 | 0 |
| 03:40 PM | $122.84 | Down $ -0.02 | $122.84 | $122.84 | 500 |
| 03:39 PM | $122.86 | Down $ -0.02 | $122.87 | $122.86 | 200 |
| 03:38 PM | $122.88 | Down $ -0.06 | $122.89 | $122.88 | 400 |
| 03:37 PM | $122.95 | Down $ -0.05 | $122.96 | $122.91 | 800 |
| 03:35 PM | $122.99 | Up $0.09 | $123.00 | $122.95 | 900 |
| 03:35 PM | $122.99 | Up $0.00 | $123.00 | $122.95 | 0 |
| 03:34 PM | $122.90 | Down $ -0.13 | $122.91 | $122.90 | 600 |
| 03:31 PM | $123.03 | Down $ -0.02 | $123.03 | $123.03 | 100 |
| 03:31 PM | $123.03 | Up $0.00 | $123.03 | $123.03 | 0 |
| 03:31 PM | $123.03 | Up $0.00 | $123.03 | $123.03 | 0 |
| 03:30 PM | $123.05 | Up $0.27 | $123.05 | $123.02 | 600 |
| 03:29 PM | $122.78 | Down $ -0.01 | $122.78 | $122.78 | 600 |
| 03:28 PM | $122.79 | Down $ -0.20 | $122.79 | $122.79 | 100 |
| 03:25 PM | $122.99 | Up $0.03 | $122.99 | $122.82 | 1,300 |
| 03:25 PM | $122.99 | Up $0.00 | $122.99 | $122.82 | 0 |
| 03:25 PM | $122.99 | Up $0.00 | $122.99 | $122.82 | 0 |
| 03:22 PM | $122.96 | Up $0.09 | $122.96 | $122.96 | 100 |
| 03:22 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 0 |
| 03:22 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 0 |
| 03:17 PM | $122.87 | Down $ -0.09 | $122.87 | $122.87 | 100 |
| 03:17 PM | $122.87 | Up $0.00 | $122.87 | $122.87 | 0 |
| 03:17 PM | $122.87 | Up $0.00 | $122.87 | $122.87 | 0 |
| 03:17 PM | $122.87 | Up $0.00 | $122.87 | $122.87 | 0 |
| 03:17 PM | $122.87 | Up $0.00 | $122.87 | $122.87 | 0 |
| 03:12 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 100 |
| 03:12 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 0 |
| 03:12 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 0 |
| 03:12 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 0 |
| 03:12 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 0 |
| 03:10 PM | $122.96 | Down $ -0.02 | $122.96 | $122.96 | 200 |
| 03:10 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 0 |
| 03:09 PM | $122.98 | Down $ -0.01 | $122.98 | $122.98 | 100 |
| 03:08 PM | $122.99 | Up $0.10 | $122.99 | $122.99 | 200 |
| 03:07 PM | $122.89 | Down $ -0.08 | $122.89 | $122.88 | 1,200 |
| 03:06 PM | $122.97 | Down $ -0.07 | $122.97 | $122.97 | 200 |
| 03:01 PM | $123.04 | Up $0.07 | $123.04 | $123.04 | 100 |
| 03:01 PM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 03:01 PM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 03:01 PM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 03:01 PM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 03:00 PM | $122.97 | Down $ -0.02 | $122.97 | $122.97 | 100 |
| 02:59 PM | $122.99 | Down $ -0.06 | $122.99 | $122.97 | 200 |
| 02:58 PM | $123.05 | Down $ -0.01 | $123.05 | $123.04 | 1,500 |
| 02:57 PM | $123.06 | Up $0.06 | $123.06 | $123.05 | 600 |
| 02:55 PM | $123.00 | Up $0.03 | $123.00 | $123.00 | 100 |
| 02:55 PM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 02:53 PM | $122.97 | Up $0.06 | $123.01 | $122.97 | 200 |
| 02:53 PM | $122.97 | Up $0.00 | $123.01 | $122.97 | 0 |
| 02:52 PM | $122.91 | Down $ -0.09 | $122.92 | $122.91 | 800 |
| 02:50 PM | $123.00 | Down $ -0.02 | $123.02 | $123.00 | 1,100 |
| 02:50 PM | $123.00 | Up $0.00 | $123.02 | $123.00 | 0 |
| 02:48 PM | $123.02 | Up $0.08 | $123.02 | $123.02 | 200 |
| 02:48 PM | $123.02 | Up $0.00 | $123.02 | $123.02 | 0 |
| 02:41 PM | $122.93 | Down $ -0.10 | $122.93 | $122.93 | 300 |
| 02:41 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 0 |
| 02:41 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 0 |
| 02:41 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 0 |
| 02:41 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 0 |
| 02:41 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 0 |
| 02:41 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 0 |
| 02:40 PM | $123.04 | Up $0.10 | $123.04 | $123.04 | 200 |
| 02:39 PM | $122.93 | Down $ -0.06 | $122.99 | $122.93 | 1,100 |
| 02:35 PM | $122.99 | Down $ -0.01 | $122.99 | $122.99 | 100 |
| 02:35 PM | $122.99 | Up $0.00 | $122.99 | $122.99 | 0 |
| 02:35 PM | $122.99 | Up $0.00 | $122.99 | $122.99 | 0 |
| 02:35 PM | $122.99 | Up $0.00 | $122.99 | $122.99 | 0 |
| 02:32 PM | $123.00 | Down $ -0.17 | $123.00 | $123.00 | 200 |
| 02:32 PM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 02:32 PM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 02:31 PM | $123.17 | Up $0.18 | $123.20 | $123.17 | 1,100 |
| 02:29 PM | $122.99 | Down $ -0.58 | $122.99 | $122.99 | 100 |
| 02:29 PM | $122.99 | Up $0.00 | $122.99 | $122.99 | 0 |
| 02:26 PM | $123.57 | Up $0.05 | $123.57 | $123.57 | 100 |
| 02:26 PM | $123.57 | Up $0.00 | $123.57 | $123.57 | 0 |
| 02:26 PM | $123.57 | Up $0.00 | $123.57 | $123.57 | 0 |
| 02:25 PM | $123.51 | Down $ -0.11 | $123.81 | $123.51 | 3,600 |
| 02:24 PM | $123.62 | Up $0.02 | $123.62 | $123.62 | 100 |
| 02:23 PM | $123.60 | Down $ -0.01 | $123.60 | $123.60 | 100 |
| 02:22 PM | $123.61 | Up $0.00 | $123.61 | $123.61 | 100 |
| 02:18 PM | $123.61 | Up $0.03 | $123.61 | $123.61 | 100 |
| 02:18 PM | $123.61 | Up $0.00 | $123.61 | $123.61 | 0 |
| 02:18 PM | $123.61 | Up $0.00 | $123.61 | $123.61 | 0 |
| 02:18 PM | $123.61 | Up $0.00 | $123.61 | $123.61 | 0 |
| 02:12 PM | $123.58 | Down $ -0.13 | $123.58 | $123.58 | 200 |
| 02:12 PM | $123.58 | Up $0.00 | $123.58 | $123.58 | 0 |
| 02:12 PM | $123.58 | Up $0.00 | $123.58 | $123.58 | 0 |
| 02:12 PM | $123.58 | Up $0.00 | $123.58 | $123.58 | 0 |
| 02:12 PM | $123.58 | Up $0.00 | $123.58 | $123.58 | 0 |
| 02:12 PM | $123.58 | Up $0.00 | $123.58 | $123.58 | 0 |
| 02:11 PM | $123.71 | Up $0.47 | $123.71 | $123.24 | 2,900 |
| 02:06 PM | $123.24 | Up $0.19 | $123.41 | $123.22 | 3,200 |
| 02:06 PM | $123.24 | Up $0.00 | $123.41 | $123.22 | 0 |
| 02:06 PM | $123.24 | Up $0.00 | $123.41 | $123.22 | 0 |
| 02:06 PM | $123.24 | Up $0.00 | $123.41 | $123.22 | 0 |
| 02:06 PM | $123.24 | Up $0.00 | $123.41 | $123.22 | 0 |
| 01:54 PM | $123.05 | Up $0.11 | $123.05 | $123.05 | 100 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:54 PM | $123.05 | Up $0.00 | $123.05 | $123.05 | 0 |
| 01:23 PM | $122.94 | Down $ -0.27 | $122.94 | $122.94 | 100 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:23 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 01:22 PM | $123.21 | Up $0.25 | $123.21 | $123.21 | 300 |
| 01:19 PM | $122.96 | Down $ -0.06 | $122.98 | $122.95 | 900 |
| 01:19 PM | $122.96 | Up $0.00 | $122.98 | $122.95 | 0 |
| 01:19 PM | $122.96 | Up $0.00 | $122.98 | $122.95 | 0 |
| 01:10 PM | $123.02 | Down $ -0.42 | $123.02 | $123.01 | 400 |
| 01:10 PM | $123.02 | Up $0.00 | $123.02 | $123.01 | 0 |
| 01:10 PM | $123.02 | Up $0.00 | $123.02 | $123.01 | 0 |
| 01:10 PM | $123.02 | Up $0.00 | $123.02 | $123.01 | 0 |
| 01:10 PM | $123.02 | Up $0.00 | $123.02 | $123.01 | 0 |
| 01:10 PM | $123.02 | Up $0.00 | $123.02 | $123.01 | 0 |
| 01:10 PM | $123.02 | Up $0.00 | $123.02 | $123.01 | 0 |
| 01:10 PM | $123.02 | Up $0.00 | $123.02 | $123.01 | 0 |
| 01:10 PM | $123.02 | Up $0.00 | $123.02 | $123.01 | 0 |
| 01:07 PM | $123.44 | Down $ -0.01 | $123.44 | $123.44 | 100 |
| 01:07 PM | $123.44 | Up $0.00 | $123.44 | $123.44 | 0 |
| 01:07 PM | $123.44 | Up $0.00 | $123.44 | $123.44 | 0 |
| 01:04 PM | $123.45 | Up $0.20 | $123.45 | $123.45 | 100 |
| 01:04 PM | $123.45 | Up $0.00 | $123.45 | $123.45 | 0 |
| 01:04 PM | $123.45 | Up $0.00 | $123.45 | $123.45 | 0 |
| 01:03 PM | $123.26 | Down $ -0.23 | $123.26 | $123.26 | 300 |
| 01:01 PM | $123.48 | Down $ -0.01 | $123.48 | $123.48 | 100 |
| 01:01 PM | $123.48 | Up $0.00 | $123.48 | $123.48 | 0 |
| 12:58 PM | $123.49 | Up $0.00 | $123.49 | $123.49 | 100 |
| 12:58 PM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 12:58 PM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 12:55 PM | $123.49 | Up $0.04 | $123.49 | $123.49 | 100 |
| 12:55 PM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 12:55 PM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 12:54 PM | $123.45 | Up $0.17 | $123.45 | $123.28 | 1,600 |
| 12:53 PM | $123.28 | Up $0.22 | $123.28 | $123.28 | 100 |
| 12:52 PM | $123.07 | Down $ -0.31 | $123.07 | $123.07 | 100 |
| 12:46 PM | $123.38 | Down $ -0.26 | $123.59 | $123.38 | 1,000 |
| 12:46 PM | $123.38 | Up $0.00 | $123.59 | $123.38 | 0 |
| 12:46 PM | $123.38 | Up $0.00 | $123.59 | $123.38 | 0 |
| 12:46 PM | $123.38 | Up $0.00 | $123.59 | $123.38 | 0 |
| 12:46 PM | $123.38 | Up $0.00 | $123.59 | $123.38 | 0 |
| 12:46 PM | $123.38 | Up $0.00 | $123.59 | $123.38 | 0 |
| 12:45 PM | $123.64 | Down $ -0.06 | $123.72 | $123.64 | 300 |
| 12:40 PM | $123.70 | Down $ -0.71 | $123.95 | $123.70 | 700 |
| 12:40 PM | $123.70 | Up $0.00 | $123.95 | $123.70 | 0 |
| 12:40 PM | $123.70 | Up $0.00 | $123.95 | $123.70 | 0 |
| 12:40 PM | $123.70 | Up $0.00 | $123.95 | $123.70 | 0 |
| 12:40 PM | $123.70 | Up $0.00 | $123.95 | $123.70 | 0 |
| 12:37 PM | $124.41 | Up $0.00 | $124.41 | $124.41 | 100 |
| 12:37 PM | $124.41 | Up $0.00 | $124.41 | $124.41 | 0 |
| 12:37 PM | $124.41 | Up $0.00 | $124.41 | $124.41 | 0 |
| 12:34 PM | $124.41 | Up $0.21 | $124.41 | $124.41 | 100 |
| 12:34 PM | $124.41 | Up $0.00 | $124.41 | $124.41 | 0 |
| 12:34 PM | $124.41 | Up $0.00 | $124.41 | $124.41 | 0 |
| 12:28 PM | $124.20 | Up $0.33 | $124.20 | $124.20 | 100 |
| 12:28 PM | $124.20 | Up $0.00 | $124.20 | $124.20 | 0 |
| 12:28 PM | $124.20 | Up $0.00 | $124.20 | $124.20 | 0 |
| 12:28 PM | $124.20 | Up $0.00 | $124.20 | $124.20 | 0 |
| 12:28 PM | $124.20 | Up $0.00 | $124.20 | $124.20 | 0 |
| 12:28 PM | $124.20 | Up $0.00 | $124.20 | $124.20 | 0 |
| 12:27 PM | $123.87 | Down $ -0.42 | $124.03 | $123.87 | 900 |
| 12:26 PM | $124.30 | Up $0.00 | $124.30 | $124.30 | 100 |
| 12:25 PM | $124.30 | Down $ -0.23 | $124.30 | $124.30 | 100 |
| 12:24 PM | $124.53 | Up $0.63 | $124.53 | $124.53 | 100 |
| 12:23 PM | $123.90 | Up $0.13 | $124.41 | $123.84 | 1,300 |
| 12:17 PM | $123.77 | Down $ -0.11 | $123.77 | $123.77 | 100 |
| 12:17 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 12:17 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 12:17 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 12:17 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 12:17 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 12:15 PM | $123.88 | Up $0.25 | $123.89 | $123.88 | 200 |
| 12:15 PM | $123.88 | Up $0.00 | $123.89 | $123.88 | 0 |
| 12:10 PM | $123.63 | Down $ -0.27 | $123.84 | $123.63 | 200 |
| 12:10 PM | $123.63 | Up $0.00 | $123.84 | $123.63 | 0 |
| 12:10 PM | $123.63 | Up $0.00 | $123.84 | $123.63 | 0 |
| 12:10 PM | $123.63 | Up $0.00 | $123.84 | $123.63 | 0 |
| 12:10 PM | $123.63 | Up $0.00 | $123.84 | $123.63 | 0 |
| 12:06 PM | $123.90 | Up $0.13 | $123.90 | $123.72 | 1,000 |
| 12:06 PM | $123.90 | Up $0.00 | $123.90 | $123.72 | 0 |
| 12:06 PM | $123.90 | Up $0.00 | $123.90 | $123.72 | 0 |
| 12:06 PM | $123.90 | Up $0.00 | $123.90 | $123.72 | 0 |
| 12:04 PM | $123.77 | Up $0.05 | $123.78 | $123.63 | 1,100 |
| 12:04 PM | $123.77 | Up $0.00 | $123.78 | $123.63 | 0 |
| 12:02 PM | $123.72 | Up $0.30 | $123.72 | $123.72 | 100 |
| 12:02 PM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 12:01 PM | $123.42 | Down $ -0.31 | $123.42 | $123.42 | 100 |
| 12:00 PM | $123.73 | Down $ -0.02 | $123.73 | $123.73 | 100 |
| 11:54 AM | $123.75 | Up $0.47 | $123.75 | $123.44 | 1,800 |
| 11:54 AM | $123.75 | Up $0.00 | $123.75 | $123.44 | 0 |
| 11:54 AM | $123.75 | Up $0.00 | $123.75 | $123.44 | 0 |
| 11:54 AM | $123.75 | Up $0.00 | $123.75 | $123.44 | 0 |
| 11:54 AM | $123.75 | Up $0.00 | $123.75 | $123.44 | 0 |
| 11:54 AM | $123.75 | Up $0.00 | $123.75 | $123.44 | 0 |
| 11:50 AM | $123.28 | Down $ -0.22 | $123.40 | $123.28 | 600 |
| 11:50 AM | $123.28 | Up $0.00 | $123.40 | $123.28 | 0 |
| 11:50 AM | $123.28 | Up $0.00 | $123.40 | $123.28 | 0 |
| 11:50 AM | $123.28 | Up $0.00 | $123.40 | $123.28 | 0 |
| 11:49 AM | $123.50 | Down $ -0.20 | $123.75 | $123.50 | 1,300 |
| 11:48 AM | $123.70 | Up $0.06 | $123.70 | $123.70 | 100 |
| 11:46 AM | $123.64 | Down $ -0.35 | $123.86 | $123.64 | 1,900 |
| 11:46 AM | $123.64 | Up $0.00 | $123.86 | $123.64 | 0 |
| 11:44 AM | $123.99 | Up $0.14 | $123.99 | $123.99 | 100 |
| 11:44 AM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 11:43 AM | $123.85 | Down $ -0.33 | $123.85 | $123.85 | 100 |
| 11:42 AM | $124.18 | Up $0.33 | $124.18 | $123.99 | 200 |
| 11:41 AM | $123.85 | Up $0.00 | $123.85 | $123.85 | 100 |
| 11:39 AM | $123.85 | Up $0.03 | $123.99 | $123.85 | 200 |
| 11:39 AM | $123.85 | Up $0.00 | $123.99 | $123.85 | 0 |
| 11:36 AM | $123.82 | Down $ -0.24 | $123.82 | $123.82 | 100 |
| 11:36 AM | $123.82 | Up $0.00 | $123.82 | $123.82 | 0 |
| 11:36 AM | $123.82 | Up $0.00 | $123.82 | $123.82 | 0 |
| 11:35 AM | $124.06 | Down $ -0.11 | $124.06 | $123.82 | 800 |
| 11:34 AM | $124.17 | Up $0.09 | $124.17 | $124.05 | 400 |
| 11:32 AM | $124.08 | Down $ -0.10 | $124.08 | $124.08 | 100 |
| 11:32 AM | $124.08 | Up $0.00 | $124.08 | $124.08 | 0 |
| 11:31 AM | $124.18 | Up $0.18 | $124.20 | $124.00 | 1,800 |
| 11:29 AM | $124.00 | Up $0.03 | $124.14 | $124.00 | 1,000 |
| 11:29 AM | $124.00 | Up $0.00 | $124.14 | $124.00 | 0 |
| 11:28 AM | $123.98 | Down $ -0.18 | $123.98 | $123.98 | 100 |
| 11:27 AM | $124.15 | Up $0.17 | $124.15 | $124.15 | 100 |
| 11:26 AM | $123.98 | Up $0.00 | $123.98 | $123.98 | 100 |
| 11:25 AM | $123.98 | Down $ -0.21 | $124.17 | $123.98 | 200 |
| 11:23 AM | $124.19 | Up $0.22 | $124.19 | $124.19 | 100 |
| 11:23 AM | $124.19 | Up $0.00 | $124.19 | $124.19 | 0 |
| 11:19 AM | $123.97 | Down $ -0.02 | $124.00 | $123.97 | 900 |
| 11:19 AM | $123.97 | Up $0.00 | $124.00 | $123.97 | 0 |
| 11:19 AM | $123.97 | Up $0.00 | $124.00 | $123.97 | 0 |
| 11:19 AM | $123.97 | Up $0.00 | $124.00 | $123.97 | 0 |
| 11:17 AM | $123.99 | Down $ -0.01 | $124.00 | $123.96 | 300 |
| 11:17 AM | $123.99 | Up $0.00 | $124.00 | $123.96 | 0 |
| 11:16 AM | $124.00 | Up $0.01 | $124.00 | $124.00 | 100 |
| 11:15 AM | $123.99 | Down $ -0.01 | $123.99 | $123.99 | 100 |
| 11:13 AM | $124.00 | Up $0.00 | $124.00 | $124.00 | 300 |
| 11:13 AM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 11:12 AM | $124.00 | Up $0.22 | $124.00 | $123.98 | 200 |
| 11:10 AM | $123.78 | Down $ -0.06 | $123.99 | $123.78 | 200 |
| 11:10 AM | $123.78 | Up $0.00 | $123.99 | $123.78 | 0 |
| 11:08 AM | $123.84 | Down $ -0.03 | $123.99 | $123.84 | 1,000 |
| 11:08 AM | $123.84 | Up $0.00 | $123.99 | $123.84 | 0 |
| 11:04 AM | $123.87 | Up $0.31 | $123.87 | $123.85 | 300 |
| 11:04 AM | $123.87 | Up $0.00 | $123.87 | $123.85 | 0 |
| 11:04 AM | $123.87 | Up $0.00 | $123.87 | $123.85 | 0 |
| 11:04 AM | $123.87 | Up $0.00 | $123.87 | $123.85 | 0 |
| 11:03 AM | $123.56 | Down $ -0.40 | $123.86 | $123.56 | 500 |
| 10:59 AM | $123.96 | Up $0.96 | $123.96 | $123.25 | 1,800 |
| 10:59 AM | $123.96 | Up $0.00 | $123.96 | $123.25 | 0 |
| 10:59 AM | $123.96 | Up $0.00 | $123.96 | $123.25 | 0 |
| 10:59 AM | $123.96 | Up $0.00 | $123.96 | $123.25 | 0 |
| 10:56 AM | $123.00 | Up $0.43 | $123.00 | $122.61 | 300 |
| 10:56 AM | $123.00 | Up $0.00 | $123.00 | $122.61 | 0 |
| 10:56 AM | $123.00 | Up $0.00 | $123.00 | $122.61 | 0 |
| 10:55 AM | $122.57 | Down $ -0.43 | $122.57 | $122.57 | 100 |
| 10:45 AM | $123.00 | Down $ -0.04 | $123.00 | $123.00 | 600 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:45 AM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 100 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:36 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Down $ -0.04 | $123.04 | $123.04 | 700 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:21 AM | $123.04 | Up $0.00 | $123.04 | $123.04 | 0 |
| 10:20 AM | $123.08 | Down $ -0.22 | $123.26 | $123.08 | 500 |
| 10:14 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 100 |
| 10:14 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:14 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:14 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:14 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:14 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:10 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 100 |
| 10:10 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:10 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:10 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:08 AM | $123.30 | Up $0.17 | $123.30 | $123.30 | 100 |
| 10:08 AM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 10:05 AM | $123.13 | Up $0.07 | $123.13 | $123.13 | 100 |
| 10:05 AM | $123.13 | Up $0.00 | $123.13 | $123.13 | 0 |
| 10:05 AM | $123.13 | Up $0.00 | $123.13 | $123.13 | 0 |
| 09:57 AM | $123.06 | Up $0.09 | $123.06 | $123.06 | 100 |
| 09:57 AM | $123.06 | Up $0.00 | $123.06 | $123.06 | 0 |
| 09:57 AM | $123.06 | Up $0.00 | $123.06 | $123.06 | 0 |
| 09:57 AM | $123.06 | Up $0.00 | $123.06 | $123.06 | 0 |
| 09:57 AM | $123.06 | Up $0.00 | $123.06 | $123.06 | 0 |
| 09:57 AM | $123.06 | Up $0.00 | $123.06 | $123.06 | 0 |
| 09:57 AM | $123.06 | Up $0.00 | $123.06 | $123.06 | 0 |
| 09:57 AM | $123.06 | Up $0.00 | $123.06 | $123.06 | 0 |
| 09:56 AM | $122.97 | Up $1.62 | $122.97 | $122.20 | 500 |
| 09:40 AM | $121.35 | Down $ -2.14 | $122.99 | $121.35 | 700 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:40 AM | $121.35 | Up $0.00 | $122.99 | $121.35 | 0 |
| 09:30 AM | $123.49 | Down $ -0.01 | $123.49 | $123.49 | 200 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| 09:30 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 0 |
| Previous close | $123.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $123.50 | $123.78 | $125.70 | $123.32 | 73,500 |
| 17/02/2026 | $122.59 | $123.66 | $123.92 | $121.80 | 63,500 |
| 13/02/2026 | $123.77 | $121.91 | $123.77 | $121.89 | 64,300 |
| 12/02/2026 | $125.12 | $120.65 | $125.33 | $120.64 | 139,000 |
| 11/02/2026 | $123.10 | $122.60 | $123.25 | $120.25 | 106,600 |
| 10/02/2026 | $128.05 | $128.02 | $128.59 | $128.00 | 143,600 |
| 09/02/2026 | $126.50 | $125.97 | $126.96 | $125.36 | 144,600 |
| 06/02/2026 | $127.42 | $127.25 | $127.84 | $126.60 | 173,100 |
| 05/02/2026 | $123.31 | $123.05 | $124.09 | $121.76 | 104,700 |
| 04/02/2026 | $120.08 | $123.40 | $123.90 | $119.83 | 211,900 |
| 03/02/2026 | $123.00 | $125.26 | $125.33 | $121.94 | 157,800 |
| 02/02/2026 | $133.66 | $136.60 | $136.70 | $133.40 | 127,000 |
| 30/01/2026 | $137.50 | $138.62 | $139.10 | $137.14 | 63,100 |
| 29/01/2026 | $141.50 | $141.67 | $142.00 | $140.00 | 105,800 |
| 28/01/2026 | $144.46 | $144.06 | $146.66 | $144.05 | 147,600 |
| 27/01/2026 | $146.06 | $147.00 | $147.28 | $145.40 | 74,400 |
| 26/01/2026 | $147.66 | $147.89 | $148.20 | $146.65 | 51,400 |
| 23/01/2026 | $149.09 | $148.65 | $150.22 | $148.58 | 57,000 |
| 22/01/2026 | $148.69 | $150.80 | $151.16 | $147.81 | 68,500 |
| 21/01/2026 | $149.15 | $148.69 | $151.61 | $147.92 | 228,800 |
| 20/01/2026 | $155.38 | $156.36 | $156.36 | $153.23 | 132,100 |
| 19/01/2026 | $161.67 | $162.70 | $162.80 | $161.54 | 29,500 |
| 16/01/2026 | $163.60 | $165.56 | $165.62 | $163.39 | 45,200 |
| 15/01/2026 | $166.87 | $167.90 | $168.50 | $166.68 | 48,200 |
| 14/01/2026 | $167.89 | $169.68 | $170.30 | $167.05 | 63,300 |
| 13/01/2026 | $174.00 | $175.63 | $175.76 | $173.01 | 39,200 |
| 12/01/2026 | $180.66 | $179.23 | $181.70 | $179.23 | 25,600 |
| 09/01/2026 | $177.44 | $176.79 | $177.86 | $176.76 | 23,800 |
| 08/01/2026 | $175.48 | $176.59 | $176.59 | $175.11 | 35,000 |
| 07/01/2026 | $170.15 | $171.90 | $172.79 | $169.98 | 51,800 |
Graphs are not available, please refer to the detailed table