Find a quote
KINAXIS INC
143.27 Up 2.84 (1.98 %)
Delayed : 2026/04/02 17:40:00
- Previous close $140.43
- Opening $137.83
- Today High $144.58
- Today Low $137.83
- Price Bid $142.89
- Price Ask $142.89
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 189,581
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.27 | Down $ -0.25 | $143.27 | $143.27 | 44,900 |
| 03:59 PM | $143.52 | Up $0.17 | $143.54 | $143.33 | 2,400 |
| 03:58 PM | $143.35 | Down $ -0.07 | $143.49 | $143.35 | 2,900 |
| 03:57 PM | $143.42 | Up $0.04 | $143.42 | $143.28 | 900 |
| 03:56 PM | $143.38 | Up $0.17 | $143.38 | $143.05 | 1,900 |
| 03:55 PM | $143.21 | Up $0.06 | $143.21 | $143.18 | 500 |
| 03:54 PM | $143.15 | Up $0.20 | $143.15 | $143.10 | 800 |
| 03:53 PM | $142.95 | Down $ -0.03 | $143.11 | $142.95 | 1,200 |
| 03:52 PM | $142.98 | Down $ -0.08 | $142.98 | $142.98 | 100 |
| 03:51 PM | $143.06 | Up $0.04 | $143.06 | $143.04 | 1,300 |
| 03:50 PM | $143.02 | Up $0.07 | $143.02 | $143.01 | 700 |
| 03:49 PM | $142.95 | Down $ -0.02 | $142.95 | $142.95 | 200 |
| 03:48 PM | $142.97 | Up $0.13 | $142.97 | $142.97 | 200 |
| 03:47 PM | $142.84 | Up $0.00 | $142.84 | $142.84 | 200 |
| 03:46 PM | $142.84 | Down $ -0.14 | $142.95 | $142.84 | 300 |
| 03:44 PM | $142.98 | Up $0.17 | $142.99 | $142.77 | 1,500 |
| 03:44 PM | $142.98 | Up $0.00 | $142.99 | $142.77 | 0 |
| 03:43 PM | $142.81 | Down $ -0.09 | $142.81 | $142.81 | 100 |
| 03:42 PM | $142.90 | Down $ -0.02 | $142.90 | $142.90 | 200 |
| 03:39 PM | $142.92 | Down $ -0.07 | $142.92 | $142.87 | 300 |
| 03:39 PM | $142.92 | Up $0.00 | $142.92 | $142.87 | 0 |
| 03:39 PM | $142.92 | Up $0.00 | $142.92 | $142.87 | 0 |
| 03:37 PM | $142.99 | Down $ -0.02 | $142.99 | $142.99 | 100 |
| 03:37 PM | $142.99 | Up $0.00 | $142.99 | $142.99 | 0 |
| 03:36 PM | $143.01 | Down $ -0.09 | $143.01 | $143.01 | 200 |
| 03:35 PM | $143.10 | Down $ -0.01 | $143.13 | $143.02 | 300 |
| 03:34 PM | $143.11 | Down $ -0.05 | $143.26 | $143.11 | 200 |
| 03:33 PM | $143.16 | Up $0.00 | $143.28 | $143.16 | 300 |
| 03:32 PM | $143.16 | Down $ -0.19 | $143.19 | $143.16 | 300 |
| 03:31 PM | $143.35 | Up $0.04 | $143.35 | $143.25 | 1,100 |
| 03:30 PM | $143.31 | Up $0.02 | $143.34 | $143.28 | 600 |
| 03:28 PM | $143.29 | Down $ -0.16 | $143.48 | $143.13 | 2,900 |
| 03:28 PM | $143.29 | Up $0.00 | $143.48 | $143.13 | 0 |
| 03:27 PM | $143.45 | Down $ -0.03 | $143.45 | $143.44 | 700 |
| 03:26 PM | $143.48 | Up $0.03 | $143.54 | $143.44 | 500 |
| 03:25 PM | $143.45 | Down $ -0.22 | $143.66 | $143.45 | 1,000 |
| 03:24 PM | $143.67 | Up $0.14 | $143.67 | $143.52 | 1,700 |
| 03:23 PM | $143.53 | Up $0.17 | $143.53 | $143.50 | 200 |
| 03:22 PM | $143.36 | Up $0.13 | $143.36 | $143.36 | 300 |
| 03:21 PM | $143.24 | Up $0.05 | $143.35 | $143.24 | 700 |
| 03:20 PM | $143.19 | Down $ -0.02 | $143.19 | $143.09 | 1,400 |
| 03:19 PM | $143.21 | Up $0.08 | $143.21 | $143.20 | 500 |
| 03:17 PM | $143.13 | Down $ -0.22 | $143.34 | $143.13 | 1,300 |
| 03:17 PM | $143.13 | Up $0.00 | $143.34 | $143.13 | 0 |
| 03:15 PM | $143.35 | Up $0.17 | $143.35 | $143.21 | 4,200 |
| 03:15 PM | $143.35 | Up $0.00 | $143.35 | $143.21 | 0 |
| 03:14 PM | $143.18 | Up $0.08 | $143.30 | $143.18 | 3,300 |
| 03:13 PM | $143.10 | Down $ -0.19 | $143.29 | $143.10 | 1,300 |
| 03:12 PM | $143.29 | Up $0.18 | $143.29 | $143.24 | 1,700 |
| 03:10 PM | $143.11 | Down $ -0.15 | $143.13 | $143.11 | 1,900 |
| 03:10 PM | $143.11 | Up $0.00 | $143.13 | $143.11 | 0 |
| 03:09 PM | $143.26 | Up $0.15 | $143.26 | $143.24 | 600 |
| 03:08 PM | $143.11 | Down $ -0.15 | $143.31 | $143.11 | 800 |
| 03:05 PM | $143.26 | Up $0.12 | $143.29 | $143.21 | 900 |
| 03:05 PM | $143.26 | Up $0.00 | $143.29 | $143.21 | 0 |
| 03:05 PM | $143.26 | Up $0.00 | $143.29 | $143.21 | 0 |
| 03:04 PM | $143.14 | Down $ -0.13 | $143.23 | $143.14 | 500 |
| 03:03 PM | $143.27 | Up $0.12 | $143.27 | $143.07 | 2,000 |
| 03:02 PM | $143.15 | Up $0.12 | $143.32 | $143.03 | 6,800 |
| 03:01 PM | $143.03 | Up $0.20 | $143.03 | $143.03 | 100 |
| 02:58 PM | $142.83 | Down $ -0.20 | $142.83 | $142.83 | 100 |
| 02:58 PM | $142.83 | Up $0.00 | $142.83 | $142.83 | 0 |
| 02:58 PM | $142.83 | Up $0.00 | $142.83 | $142.83 | 0 |
| 02:55 PM | $143.03 | Up $0.12 | $143.03 | $143.03 | 100 |
| 02:55 PM | $143.03 | Up $0.00 | $143.03 | $143.03 | 0 |
| 02:55 PM | $143.03 | Up $0.00 | $143.03 | $143.03 | 0 |
| 02:54 PM | $142.91 | Down $ -0.02 | $142.91 | $142.91 | 100 |
| 02:53 PM | $142.93 | Up $0.09 | $142.99 | $142.86 | 800 |
| 02:51 PM | $142.84 | Up $0.06 | $142.84 | $142.84 | 400 |
| 02:51 PM | $142.84 | Up $0.00 | $142.84 | $142.84 | 0 |
| 02:48 PM | $142.78 | Up $0.11 | $142.78 | $142.78 | 500 |
| 02:48 PM | $142.78 | Up $0.00 | $142.78 | $142.78 | 0 |
| 02:48 PM | $142.78 | Up $0.00 | $142.78 | $142.78 | 0 |
| 02:41 PM | $142.67 | Up $0.29 | $142.67 | $142.52 | 1,400 |
| 02:41 PM | $142.67 | Up $0.00 | $142.67 | $142.52 | 0 |
| 02:41 PM | $142.67 | Up $0.00 | $142.67 | $142.52 | 0 |
| 02:41 PM | $142.67 | Up $0.00 | $142.67 | $142.52 | 0 |
| 02:41 PM | $142.67 | Up $0.00 | $142.67 | $142.52 | 0 |
| 02:41 PM | $142.67 | Up $0.00 | $142.67 | $142.52 | 0 |
| 02:41 PM | $142.67 | Up $0.00 | $142.67 | $142.52 | 0 |
| 02:40 PM | $142.38 | Down $ -0.11 | $142.42 | $142.38 | 800 |
| 02:39 PM | $142.49 | Up $0.03 | $142.49 | $142.49 | 100 |
| 02:35 PM | $142.46 | Down $ -0.03 | $142.60 | $142.46 | 1,000 |
| 02:35 PM | $142.46 | Up $0.00 | $142.60 | $142.46 | 0 |
| 02:35 PM | $142.46 | Up $0.00 | $142.60 | $142.46 | 0 |
| 02:35 PM | $142.46 | Up $0.00 | $142.60 | $142.46 | 0 |
| 02:34 PM | $142.50 | Up $0.12 | $142.56 | $142.49 | 1,000 |
| 02:33 PM | $142.38 | Down $ -0.11 | $142.44 | $142.38 | 500 |
| 02:32 PM | $142.49 | Up $0.11 | $142.50 | $142.49 | 400 |
| 02:31 PM | $142.38 | Down $ -0.09 | $142.40 | $142.38 | 200 |
| 02:30 PM | $142.47 | Down $ -0.04 | $142.47 | $142.47 | 100 |
| 02:28 PM | $142.51 | Up $0.04 | $142.51 | $142.51 | 100 |
| 02:28 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 02:26 PM | $142.47 | Down $ -0.21 | $142.54 | $142.47 | 800 |
| 02:26 PM | $142.47 | Up $0.00 | $142.54 | $142.47 | 0 |
| 02:25 PM | $142.68 | Up $0.18 | $142.68 | $142.68 | 100 |
| 02:20 PM | $142.51 | Down $ -0.21 | $142.51 | $142.51 | 100 |
| 02:20 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 02:20 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 02:20 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 02:20 PM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 02:19 PM | $142.71 | Down $ -0.15 | $142.90 | $142.71 | 500 |
| 02:18 PM | $142.86 | Down $ -0.08 | $142.87 | $142.86 | 500 |
| 02:16 PM | $142.94 | Down $ -0.04 | $142.94 | $142.94 | 300 |
| 02:16 PM | $142.94 | Up $0.00 | $142.94 | $142.94 | 0 |
| 02:15 PM | $142.98 | Up $0.00 | $142.98 | $142.98 | 400 |
| 02:14 PM | $142.98 | Up $0.00 | $142.98 | $142.98 | 100 |
| 02:13 PM | $142.98 | Down $ -0.14 | $143.06 | $142.98 | 1,300 |
| 02:12 PM | $143.12 | Up $0.06 | $143.12 | $143.11 | 600 |
| 02:10 PM | $143.06 | Up $0.19 | $143.06 | $143.05 | 500 |
| 02:10 PM | $143.06 | Up $0.00 | $143.06 | $143.05 | 0 |
| 02:09 PM | $142.87 | Down $ -0.29 | $143.04 | $142.87 | 700 |
| 02:06 PM | $143.16 | Up $0.12 | $143.16 | $143.16 | 100 |
| 02:06 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:06 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:05 PM | $143.04 | Up $0.10 | $143.11 | $143.00 | 1,000 |
| 02:00 PM | $142.94 | Up $0.11 | $142.94 | $142.94 | 100 |
| 02:00 PM | $142.94 | Up $0.00 | $142.94 | $142.94 | 0 |
| 02:00 PM | $142.94 | Up $0.00 | $142.94 | $142.94 | 0 |
| 02:00 PM | $142.94 | Up $0.00 | $142.94 | $142.94 | 0 |
| 02:00 PM | $142.94 | Up $0.00 | $142.94 | $142.94 | 0 |
| 01:59 PM | $142.83 | Down $ -0.03 | $142.85 | $142.83 | 500 |
| 01:55 PM | $142.86 | Down $ -0.21 | $142.87 | $142.86 | 700 |
| 01:55 PM | $142.86 | Up $0.00 | $142.87 | $142.86 | 0 |
| 01:55 PM | $142.86 | Up $0.00 | $142.87 | $142.86 | 0 |
| 01:55 PM | $142.86 | Up $0.00 | $142.87 | $142.86 | 0 |
| 01:54 PM | $143.07 | Up $0.21 | $143.07 | $143.00 | 500 |
| 01:53 PM | $142.86 | Down $ -0.02 | $143.00 | $142.66 | 1,800 |
| 01:49 PM | $142.88 | Down $ -0.06 | $142.88 | $142.88 | 100 |
| 01:49 PM | $142.88 | Up $0.00 | $142.88 | $142.88 | 0 |
| 01:49 PM | $142.88 | Up $0.00 | $142.88 | $142.88 | 0 |
| 01:49 PM | $142.88 | Up $0.00 | $142.88 | $142.88 | 0 |
| 01:48 PM | $142.94 | Down $ -0.29 | $143.22 | $142.71 | 1,000 |
| 01:47 PM | $143.23 | Down $ -0.03 | $143.23 | $143.23 | 100 |
| 01:46 PM | $143.26 | Down $ -0.08 | $143.34 | $143.26 | 400 |
| 01:45 PM | $143.34 | Down $ -0.07 | $143.34 | $143.34 | 200 |
| 01:44 PM | $143.41 | Up $0.06 | $143.41 | $143.41 | 100 |
| 01:43 PM | $143.35 | Down $ -0.03 | $143.35 | $143.35 | 100 |
| 01:42 PM | $143.38 | Up $0.06 | $143.38 | $143.38 | 100 |
| 01:41 PM | $143.32 | Down $ -0.12 | $143.32 | $143.32 | 100 |
| 01:40 PM | $143.44 | Up $0.04 | $143.44 | $143.43 | 400 |
| 01:39 PM | $143.40 | Up $0.00 | $143.40 | $143.40 | 100 |
| 01:36 PM | $143.40 | Up $0.28 | $143.40 | $143.31 | 600 |
| 01:36 PM | $143.40 | Up $0.00 | $143.40 | $143.31 | 0 |
| 01:36 PM | $143.40 | Up $0.00 | $143.40 | $143.31 | 0 |
| 01:35 PM | $143.12 | Down $ -0.27 | $143.29 | $143.12 | 700 |
| 01:34 PM | $143.39 | Down $ -0.03 | $143.39 | $143.39 | 100 |
| 01:32 PM | $143.42 | Down $ -0.13 | $143.42 | $143.42 | 200 |
| 01:32 PM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 01:31 PM | $143.55 | Up $0.06 | $143.55 | $143.42 | 700 |
| 01:29 PM | $143.49 | Up $0.04 | $143.49 | $143.42 | 200 |
| 01:29 PM | $143.49 | Up $0.00 | $143.49 | $143.42 | 0 |
| 01:28 PM | $143.45 | Up $0.11 | $143.45 | $143.45 | 100 |
| 01:26 PM | $143.34 | Down $ -0.18 | $143.42 | $143.34 | 1,200 |
| 01:26 PM | $143.34 | Up $0.00 | $143.42 | $143.34 | 0 |
| 01:25 PM | $143.52 | Down $ -0.02 | $143.52 | $143.52 | 200 |
| 01:23 PM | $143.54 | Up $0.10 | $143.54 | $143.54 | 100 |
| 01:23 PM | $143.54 | Up $0.00 | $143.54 | $143.54 | 0 |
| 01:22 PM | $143.44 | Down $ -0.17 | $143.58 | $143.44 | 600 |
| 01:20 PM | $143.61 | Up $0.12 | $143.61 | $143.39 | 1,000 |
| 01:20 PM | $143.61 | Up $0.00 | $143.61 | $143.39 | 0 |
| 01:16 PM | $143.49 | Up $0.28 | $143.49 | $143.21 | 500 |
| 01:16 PM | $143.49 | Up $0.00 | $143.49 | $143.21 | 0 |
| 01:16 PM | $143.49 | Up $0.00 | $143.49 | $143.21 | 0 |
| 01:16 PM | $143.49 | Up $0.00 | $143.49 | $143.21 | 0 |
| 01:15 PM | $143.21 | Up $0.34 | $143.21 | $143.03 | 1,300 |
| 01:11 PM | $142.87 | Down $ -0.05 | $142.91 | $142.87 | 300 |
| 01:11 PM | $142.87 | Up $0.00 | $142.91 | $142.87 | 0 |
| 01:11 PM | $142.87 | Up $0.00 | $142.91 | $142.87 | 0 |
| 01:11 PM | $142.87 | Up $0.00 | $142.91 | $142.87 | 0 |
| 01:09 PM | $142.92 | Up $0.01 | $142.92 | $142.92 | 100 |
| 01:09 PM | $142.92 | Up $0.00 | $142.92 | $142.92 | 0 |
| 01:08 PM | $142.91 | Down $ -0.11 | $142.95 | $142.91 | 400 |
| 01:07 PM | $143.02 | Up $0.03 | $143.02 | $143.02 | 100 |
| 01:06 PM | $142.99 | Up $0.00 | $142.99 | $142.99 | 300 |
| 01:02 PM | $142.99 | Down $ -0.09 | $143.00 | $142.99 | 300 |
| 01:02 PM | $142.99 | Up $0.00 | $143.00 | $142.99 | 0 |
| 01:02 PM | $142.99 | Up $0.00 | $143.00 | $142.99 | 0 |
| 01:02 PM | $142.99 | Up $0.00 | $143.00 | $142.99 | 0 |
| 01:01 PM | $143.08 | Down $ -0.03 | $143.10 | $143.08 | 200 |
| 01:00 PM | $143.11 | Down $ -0.01 | $143.18 | $143.00 | 1,000 |
| 12:57 PM | $143.12 | Down $ -0.11 | $143.15 | $143.12 | 400 |
| 12:57 PM | $143.12 | Up $0.00 | $143.15 | $143.12 | 0 |
| 12:57 PM | $143.12 | Up $0.00 | $143.15 | $143.12 | 0 |
| 12:55 PM | $143.23 | Down $ -0.14 | $143.23 | $143.23 | 400 |
| 12:55 PM | $143.23 | Up $0.00 | $143.23 | $143.23 | 0 |
| 12:54 PM | $143.37 | Up $0.15 | $143.37 | $143.32 | 700 |
| 12:52 PM | $143.22 | Down $ -0.06 | $143.22 | $143.19 | 400 |
| 12:52 PM | $143.22 | Up $0.00 | $143.22 | $143.19 | 0 |
| 12:51 PM | $143.28 | Up $0.07 | $143.28 | $143.28 | 100 |
| 12:48 PM | $143.21 | Up $0.02 | $143.23 | $143.21 | 900 |
| 12:48 PM | $143.21 | Up $0.00 | $143.23 | $143.21 | 0 |
| 12:48 PM | $143.21 | Up $0.00 | $143.23 | $143.21 | 0 |
| 12:43 PM | $143.19 | Up $0.28 | $143.19 | $143.03 | 500 |
| 12:43 PM | $143.19 | Up $0.00 | $143.19 | $143.03 | 0 |
| 12:43 PM | $143.19 | Up $0.00 | $143.19 | $143.03 | 0 |
| 12:43 PM | $143.19 | Up $0.00 | $143.19 | $143.03 | 0 |
| 12:43 PM | $143.19 | Up $0.00 | $143.19 | $143.03 | 0 |
| 12:42 PM | $142.91 | Down $ -0.02 | $142.91 | $142.91 | 300 |
| 12:40 PM | $142.93 | Up $0.26 | $143.06 | $142.93 | 600 |
| 12:40 PM | $142.93 | Up $0.00 | $143.06 | $142.93 | 0 |
| 12:38 PM | $142.67 | Down $ -0.32 | $142.76 | $142.67 | 600 |
| 12:38 PM | $142.67 | Up $0.00 | $142.76 | $142.67 | 0 |
| 12:36 PM | $142.99 | Down $ -0.04 | $142.99 | $142.99 | 100 |
| 12:36 PM | $142.99 | Up $0.00 | $142.99 | $142.99 | 0 |
| 12:35 PM | $143.03 | Up $0.19 | $143.03 | $142.90 | 700 |
| 12:33 PM | $142.84 | Up $0.18 | $142.84 | $142.81 | 500 |
| 12:33 PM | $142.84 | Up $0.00 | $142.84 | $142.81 | 0 |
| 12:32 PM | $142.66 | Up $0.00 | $142.84 | $142.66 | 700 |
| 12:31 PM | $142.66 | Up $0.00 | $142.67 | $142.66 | 200 |
| 12:30 PM | $142.66 | Down $ -0.02 | $142.77 | $142.66 | 800 |
| 12:29 PM | $142.68 | Down $ -0.17 | $142.68 | $142.68 | 300 |
| 12:28 PM | $142.85 | Up $0.04 | $142.85 | $142.80 | 800 |
| 12:22 PM | $142.81 | Up $0.36 | $142.81 | $142.62 | 1,200 |
| 12:22 PM | $142.81 | Up $0.00 | $142.81 | $142.62 | 0 |
| 12:22 PM | $142.81 | Up $0.00 | $142.81 | $142.62 | 0 |
| 12:22 PM | $142.81 | Up $0.00 | $142.81 | $142.62 | 0 |
| 12:22 PM | $142.81 | Up $0.00 | $142.81 | $142.62 | 0 |
| 12:22 PM | $142.81 | Up $0.00 | $142.81 | $142.62 | 0 |
| 12:20 PM | $142.45 | Down $ -0.05 | $142.45 | $142.45 | 200 |
| 12:20 PM | $142.45 | Up $0.00 | $142.45 | $142.45 | 0 |
| 12:19 PM | $142.50 | Down $ -0.15 | $142.52 | $142.50 | 700 |
| 12:17 PM | $142.65 | Up $0.15 | $142.65 | $142.65 | 100 |
| 12:17 PM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
| 12:15 PM | $142.50 | Down $ -0.20 | $142.69 | $142.50 | 200 |
| 12:15 PM | $142.50 | Up $0.00 | $142.69 | $142.50 | 0 |
| 12:13 PM | $142.70 | Down $ -0.02 | $142.74 | $142.70 | 300 |
| 12:13 PM | $142.70 | Up $0.00 | $142.74 | $142.70 | 0 |
| 12:12 PM | $142.72 | Down $ -0.04 | $142.72 | $142.72 | 100 |
| 12:11 PM | $142.76 | Down $ -0.03 | $142.76 | $142.76 | 100 |
| 12:08 PM | $142.79 | Down $ -0.12 | $142.89 | $142.72 | 400 |
| 12:08 PM | $142.79 | Up $0.00 | $142.89 | $142.72 | 0 |
| 12:08 PM | $142.79 | Up $0.00 | $142.89 | $142.72 | 0 |
| 12:07 PM | $142.91 | Down $ -0.02 | $142.96 | $142.90 | 300 |
| 12:06 PM | $142.93 | Down $ -0.09 | $143.01 | $142.93 | 500 |
| 12:02 PM | $143.02 | Down $ -0.02 | $143.04 | $143.02 | 300 |
| 12:02 PM | $143.02 | Up $0.00 | $143.04 | $143.02 | 0 |
| 12:02 PM | $143.02 | Up $0.00 | $143.04 | $143.02 | 0 |
| 12:02 PM | $143.02 | Up $0.00 | $143.04 | $143.02 | 0 |
| 12:00 PM | $143.04 | Down $ -0.04 | $143.05 | $143.04 | 300 |
| 12:00 PM | $143.04 | Up $0.00 | $143.05 | $143.04 | 0 |
| 11:58 AM | $143.08 | Up $0.26 | $143.08 | $143.08 | 100 |
| 11:58 AM | $143.08 | Up $0.00 | $143.08 | $143.08 | 0 |
| 11:57 AM | $142.82 | Down $ -0.39 | $142.94 | $142.82 | 400 |
| 11:56 AM | $143.21 | Up $0.28 | $143.21 | $143.10 | 600 |
| 11:55 AM | $142.94 | Up $0.02 | $142.94 | $142.94 | 100 |
| 11:50 AM | $142.92 | Down $ -0.10 | $142.97 | $142.92 | 500 |
| 11:50 AM | $142.92 | Up $0.00 | $142.97 | $142.92 | 0 |
| 11:50 AM | $142.92 | Up $0.00 | $142.97 | $142.92 | 0 |
| 11:50 AM | $142.92 | Up $0.00 | $142.97 | $142.92 | 0 |
| 11:50 AM | $142.92 | Up $0.00 | $142.97 | $142.92 | 0 |
| 11:48 AM | $143.02 | Down $ -0.07 | $143.03 | $143.02 | 200 |
| 11:48 AM | $143.02 | Up $0.00 | $143.03 | $143.02 | 0 |
| 11:47 AM | $143.09 | Up $0.07 | $143.09 | $142.76 | 800 |
| 11:45 AM | $143.02 | Up $0.00 | $143.02 | $143.02 | 100 |
| 11:45 AM | $143.02 | Up $0.00 | $143.02 | $143.02 | 0 |
| 11:44 AM | $143.02 | Down $ -0.20 | $143.18 | $143.02 | 400 |
| 11:43 AM | $143.22 | Down $ -0.26 | $143.34 | $143.19 | 500 |
| 11:42 AM | $143.48 | Up $0.12 | $143.48 | $143.48 | 100 |
| 11:40 AM | $143.36 | Up $0.13 | $143.36 | $143.17 | 200 |
| 11:40 AM | $143.36 | Up $0.00 | $143.36 | $143.17 | 0 |
| 11:39 AM | $143.23 | Down $ -0.15 | $143.41 | $143.23 | 200 |
| 11:37 AM | $143.38 | Down $ -0.13 | $143.61 | $143.38 | 600 |
| 11:37 AM | $143.38 | Up $0.00 | $143.61 | $143.38 | 0 |
| 11:36 AM | $143.51 | Down $ -0.02 | $143.73 | $143.51 | 1,000 |
| 11:35 AM | $143.53 | Down $ -0.02 | $143.77 | $143.53 | 1,100 |
| 11:33 AM | $143.55 | Down $ -0.01 | $143.55 | $143.55 | 100 |
| 11:33 AM | $143.55 | Up $0.00 | $143.55 | $143.55 | 0 |
| 11:31 AM | $143.56 | Down $ -0.04 | $143.56 | $143.50 | 300 |
| 11:31 AM | $143.56 | Up $0.00 | $143.56 | $143.50 | 0 |
| 11:28 AM | $143.60 | Up $0.28 | $143.60 | $143.49 | 600 |
| 11:28 AM | $143.60 | Up $0.00 | $143.60 | $143.49 | 0 |
| 11:28 AM | $143.60 | Up $0.00 | $143.60 | $143.49 | 0 |
| 11:27 AM | $143.32 | Up $0.12 | $143.32 | $143.32 | 400 |
| 11:26 AM | $143.20 | Up $0.01 | $143.20 | $143.19 | 200 |
| 11:25 AM | $143.19 | Up $0.23 | $143.31 | $143.19 | 2,600 |
| 11:24 AM | $142.96 | Down $ -0.14 | $142.96 | $142.96 | 100 |
| 11:22 AM | $143.10 | Down $ -0.01 | $143.10 | $143.04 | 1,800 |
| 11:22 AM | $143.10 | Up $0.00 | $143.10 | $143.04 | 0 |
| 11:21 AM | $143.11 | Down $ -0.36 | $143.23 | $143.11 | 200 |
| 11:19 AM | $143.47 | Down $ -0.04 | $143.47 | $143.32 | 600 |
| 11:19 AM | $143.47 | Up $0.00 | $143.47 | $143.32 | 0 |
| 11:18 AM | $143.51 | Down $ -0.08 | $143.71 | $143.51 | 300 |
| 11:16 AM | $143.59 | Down $ -0.18 | $143.82 | $143.59 | 1,300 |
| 11:16 AM | $143.59 | Up $0.00 | $143.82 | $143.59 | 0 |
| 11:15 AM | $143.77 | Up $0.06 | $143.77 | $143.59 | 1,200 |
| 11:14 AM | $143.71 | Up $0.11 | $143.71 | $143.71 | 100 |
| 11:12 AM | $143.60 | Up $0.14 | $143.60 | $143.60 | 100 |
| 11:12 AM | $143.60 | Up $0.00 | $143.60 | $143.60 | 0 |
| 11:11 AM | $143.46 | Up $0.19 | $143.46 | $143.46 | 200 |
| 11:09 AM | $143.27 | Up $0.42 | $143.27 | $143.20 | 600 |
| 11:09 AM | $143.27 | Up $0.00 | $143.27 | $143.20 | 0 |
| 11:07 AM | $142.85 | Down $ -0.21 | $142.87 | $142.85 | 300 |
| 11:07 AM | $142.85 | Up $0.00 | $142.87 | $142.85 | 0 |
| 11:05 AM | $143.06 | Up $0.34 | $143.06 | $142.93 | 600 |
| 11:05 AM | $143.06 | Up $0.00 | $143.06 | $142.93 | 0 |
| 11:03 AM | $142.73 | Down $ -0.22 | $142.88 | $142.40 | 3,800 |
| 11:03 AM | $142.73 | Up $0.00 | $142.88 | $142.40 | 0 |
| 10:57 AM | $142.95 | Up $0.45 | $142.95 | $142.72 | 1,500 |
| 10:57 AM | $142.95 | Up $0.00 | $142.95 | $142.72 | 0 |
| 10:57 AM | $142.95 | Up $0.00 | $142.95 | $142.72 | 0 |
| 10:57 AM | $142.95 | Up $0.00 | $142.95 | $142.72 | 0 |
| 10:57 AM | $142.95 | Up $0.00 | $142.95 | $142.72 | 0 |
| 10:57 AM | $142.95 | Up $0.00 | $142.95 | $142.72 | 0 |
| 10:50 AM | $142.50 | Up $0.01 | $142.50 | $142.45 | 700 |
| 10:50 AM | $142.50 | Up $0.00 | $142.50 | $142.45 | 0 |
| 10:50 AM | $142.50 | Up $0.00 | $142.50 | $142.45 | 0 |
| 10:50 AM | $142.50 | Up $0.00 | $142.50 | $142.45 | 0 |
| 10:50 AM | $142.50 | Up $0.00 | $142.50 | $142.45 | 0 |
| 10:50 AM | $142.50 | Up $0.00 | $142.50 | $142.45 | 0 |
| 10:50 AM | $142.50 | Up $0.00 | $142.50 | $142.45 | 0 |
| 10:48 AM | $142.49 | Up $0.27 | $142.49 | $142.49 | 200 |
| 10:48 AM | $142.49 | Up $0.00 | $142.49 | $142.49 | 0 |
| 10:47 AM | $142.23 | Down $ -0.53 | $142.23 | $142.23 | 200 |
| 10:44 AM | $142.75 | Up $0.66 | $142.75 | $142.68 | 800 |
| 10:44 AM | $142.75 | Up $0.00 | $142.75 | $142.68 | 0 |
| 10:44 AM | $142.75 | Up $0.00 | $142.75 | $142.68 | 0 |
| 10:43 AM | $142.09 | Down $ -0.70 | $142.09 | $142.09 | 100 |
| 10:41 AM | $142.79 | Down $ -1.21 | $143.65 | $142.79 | 1,200 |
| 10:41 AM | $142.79 | Up $0.00 | $143.65 | $142.79 | 0 |
| 10:40 AM | $144.00 | Down $ -0.56 | $144.00 | $143.66 | 300 |
| 10:38 AM | $144.56 | Up $0.69 | $144.58 | $144.51 | 1,600 |
| 10:38 AM | $144.56 | Up $0.00 | $144.58 | $144.51 | 0 |
| 10:37 AM | $143.87 | Up $0.27 | $143.87 | $143.87 | 200 |
| 10:36 AM | $143.60 | Up $1.46 | $143.68 | $142.93 | 900 |
| 10:29 AM | $142.14 | Up $0.07 | $142.14 | $142.13 | 200 |
| 10:29 AM | $142.14 | Up $0.00 | $142.14 | $142.13 | 0 |
| 10:29 AM | $142.14 | Up $0.00 | $142.14 | $142.13 | 0 |
| 10:29 AM | $142.14 | Up $0.00 | $142.14 | $142.13 | 0 |
| 10:29 AM | $142.14 | Up $0.00 | $142.14 | $142.13 | 0 |
| 10:29 AM | $142.14 | Up $0.00 | $142.14 | $142.13 | 0 |
| 10:29 AM | $142.14 | Up $0.00 | $142.14 | $142.13 | 0 |
| 10:28 AM | $142.07 | Up $0.33 | $142.07 | $141.86 | 600 |
| 10:24 AM | $141.74 | Up $0.00 | $141.74 | $141.73 | 300 |
| 10:24 AM | $141.74 | Up $0.00 | $141.74 | $141.73 | 0 |
| 10:24 AM | $141.74 | Up $0.00 | $141.74 | $141.73 | 0 |
| 10:24 AM | $141.74 | Up $0.00 | $141.74 | $141.73 | 0 |
| 10:22 AM | $141.74 | Down $ -0.07 | $141.74 | $141.69 | 500 |
| 10:22 AM | $141.74 | Up $0.00 | $141.74 | $141.69 | 0 |
| 10:21 AM | $141.81 | Down $ -0.02 | $141.81 | $141.81 | 100 |
| 10:19 AM | $141.83 | Down $ -0.09 | $141.83 | $141.83 | 300 |
| 10:19 AM | $141.83 | Up $0.00 | $141.83 | $141.83 | 0 |
| 10:18 AM | $141.92 | Up $0.08 | $141.97 | $141.91 | 1,000 |
| 10:17 AM | $141.84 | Up $0.05 | $141.84 | $141.84 | 100 |
| 10:16 AM | $141.79 | Up $1.04 | $141.79 | $141.00 | 1,100 |
| 10:10 AM | $140.75 | Up $0.11 | $140.77 | $140.75 | 600 |
| 10:10 AM | $140.75 | Up $0.00 | $140.77 | $140.75 | 0 |
| 10:10 AM | $140.75 | Up $0.00 | $140.77 | $140.75 | 0 |
| 10:10 AM | $140.75 | Up $0.00 | $140.77 | $140.75 | 0 |
| 10:10 AM | $140.75 | Up $0.00 | $140.77 | $140.75 | 0 |
| 10:10 AM | $140.75 | Up $0.00 | $140.77 | $140.75 | 0 |
| 10:08 AM | $140.64 | Up $0.00 | $140.65 | $140.64 | 400 |
| 10:08 AM | $140.64 | Up $0.00 | $140.65 | $140.64 | 0 |
| 10:07 AM | $140.64 | Down $ -0.11 | $140.64 | $140.62 | 300 |
| 10:01 AM | $140.75 | Up $0.88 | $140.94 | $140.71 | 600 |
| 10:01 AM | $140.75 | Up $0.00 | $140.94 | $140.71 | 0 |
| 10:01 AM | $140.75 | Up $0.00 | $140.94 | $140.71 | 0 |
| 10:01 AM | $140.75 | Up $0.00 | $140.94 | $140.71 | 0 |
| 10:01 AM | $140.75 | Up $0.00 | $140.94 | $140.71 | 0 |
| 10:01 AM | $140.75 | Up $0.00 | $140.94 | $140.71 | 0 |
| 09:58 AM | $139.87 | Up $0.10 | $140.23 | $139.87 | 800 |
| 09:58 AM | $139.87 | Up $0.00 | $140.23 | $139.87 | 0 |
| 09:58 AM | $139.87 | Up $0.00 | $140.23 | $139.87 | 0 |
| 09:57 AM | $139.77 | Up $0.74 | $139.77 | $139.03 | 400 |
| 09:53 AM | $139.03 | Down $ -0.73 | $139.03 | $139.03 | 100 |
| 09:53 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 09:53 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 09:53 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 09:51 AM | $139.76 | Up $1.26 | $139.76 | $138.95 | 800 |
| 09:51 AM | $139.76 | Up $0.00 | $139.76 | $138.95 | 0 |
| 09:43 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 100 |
| 09:43 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:43 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:43 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:43 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:43 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:43 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:43 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:37 AM | $138.50 | Down $ -0.53 | $138.50 | $138.50 | 300 |
| 09:37 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:37 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:37 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:37 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:37 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 09:36 AM | $139.03 | Down $ -0.96 | $139.03 | $139.03 | 100 |
| 09:31 AM | $139.99 | Up $1.40 | $139.99 | $138.60 | 800 |
| 09:31 AM | $139.99 | Up $0.00 | $139.99 | $138.60 | 0 |
| 09:31 AM | $139.99 | Up $0.00 | $139.99 | $138.60 | 0 |
| 09:31 AM | $139.99 | Up $0.00 | $139.99 | $138.60 | 0 |
| 09:31 AM | $139.99 | Up $0.00 | $139.99 | $138.60 | 0 |
| 09:30 AM | $138.59 | Down $ -1.84 | $138.59 | $137.83 | 1,200 |
| Previous close | $140.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $143.27 | $143.05 | $143.67 | $142.38 | 143,800 |
| 01/04/2026 | $140.43 | $142.02 | $142.60 | $140.22 | 91,700 |
| 31/03/2026 | $140.40 | $140.40 | $142.56 | $139.68 | 56,600 |
| 30/03/2026 | $137.39 | $136.54 | $138.03 | $136.19 | 72,000 |
| 27/03/2026 | $136.07 | $137.63 | $137.63 | $134.59 | 110,100 |
| 26/03/2026 | $139.61 | $140.16 | $140.73 | $139.14 | 70,300 |
| 25/03/2026 | $138.78 | $137.50 | $139.43 | $137.01 | 107,500 |
| 24/03/2026 | $133.99 | $135.02 | $136.52 | $133.71 | 103,400 |
| 23/03/2026 | $140.14 | $139.49 | $141.56 | $138.93 | 115,200 |
| 20/03/2026 | $137.72 | $137.61 | $138.64 | $137.12 | 152,800 |
| 19/03/2026 | $136.55 | $135.39 | $136.85 | $134.81 | 103,100 |
| 18/03/2026 | $136.38 | $135.79 | $137.87 | $135.31 | 67,800 |
| 17/03/2026 | $135.49 | $137.45 | $138.19 | $134.84 | 46,300 |
| 16/03/2026 | $135.43 | $136.24 | $137.08 | $135.00 | 39,700 |
| 13/03/2026 | $135.02 | $134.81 | $135.39 | $133.99 | 44,900 |
| 12/03/2026 | $135.94 | $139.30 | $139.49 | $135.40 | 78,200 |
| 11/03/2026 | $139.05 | $140.61 | $140.85 | $138.60 | 81,700 |
| 10/03/2026 | $143.16 | $141.69 | $143.81 | $141.43 | 114,000 |
| 09/03/2026 | $143.64 | $141.61 | $144.81 | $141.00 | 160,800 |
| 06/03/2026 | $135.23 | $136.98 | $138.04 | $134.73 | 319,500 |
| 05/03/2026 | $134.64 | $138.56 | $139.00 | $134.46 | 226,300 |
| 04/03/2026 | $130.09 | $133.73 | $134.38 | $129.38 | 136,500 |
| 03/03/2026 | $133.56 | $128.74 | $134.22 | $128.51 | 163,800 |
| 02/03/2026 | $129.00 | $127.70 | $129.88 | $126.98 | 142,800 |
| 27/02/2026 | $129.51 | $127.60 | $129.61 | $127.26 | 205,800 |
| 26/02/2026 | $129.45 | $127.63 | $130.12 | $127.44 | 153,200 |
| 25/02/2026 | $122.80 | $121.37 | $123.15 | $120.74 | 117,900 |
| 24/02/2026 | $118.75 | $118.97 | $119.47 | $118.29 | 206,400 |
| 23/02/2026 | $119.08 | $120.31 | $120.66 | $118.22 | 139,100 |
| 20/02/2026 | $124.20 | $124.52 | $126.34 | $123.14 | 113,700 |
Graphs are not available, please refer to the detailed table