Find a quote
KINAXIS INC
135.94 Down -3.11 (-2.29 %)
Delayed : 2026/03/12 17:40:00
- Previous close $139.05
- Opening $138.53
- Today High $142.29
- Today Low $135.40
- Price Bid $135.51
- Price Ask $135.51
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 119,408
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $135.94 | Up $0.13 | $135.94 | $135.94 | 12,600 |
| 03:59 PM | $135.81 | Up $0.11 | $136.14 | $135.70 | 6,100 |
| 03:58 PM | $135.70 | Up $0.00 | $135.88 | $135.70 | 500 |
| 03:57 PM | $135.70 | Up $0.05 | $135.70 | $135.70 | 400 |
| 03:56 PM | $135.65 | Up $0.24 | $135.65 | $135.40 | 1,000 |
| 03:55 PM | $135.41 | Down $ -0.17 | $135.51 | $135.41 | 400 |
| 03:54 PM | $135.58 | Up $0.11 | $135.94 | $135.41 | 1,300 |
| 03:53 PM | $135.47 | Down $ -0.25 | $135.56 | $135.47 | 900 |
| 03:52 PM | $135.72 | Up $0.25 | $135.72 | $135.47 | 1,000 |
| 03:51 PM | $135.47 | Up $0.00 | $135.74 | $135.47 | 900 |
| 03:50 PM | $135.47 | Down $ -0.44 | $135.71 | $135.46 | 1,400 |
| 03:49 PM | $135.91 | Up $0.06 | $136.01 | $135.76 | 1,600 |
| 03:48 PM | $135.86 | Down $ -0.15 | $135.86 | $135.86 | 100 |
| 03:47 PM | $136.00 | Down $ -0.05 | $136.04 | $136.00 | 1,700 |
| 03:46 PM | $136.05 | Down $ -0.34 | $136.17 | $136.04 | 1,100 |
| 03:45 PM | $136.39 | Up $0.05 | $136.39 | $136.38 | 400 |
| 03:44 PM | $136.34 | Up $0.05 | $136.35 | $136.33 | 300 |
| 03:43 PM | $136.29 | Up $0.18 | $136.29 | $136.13 | 1,000 |
| 03:42 PM | $136.11 | Down $ -0.24 | $136.41 | $136.11 | 1,400 |
| 03:41 PM | $136.35 | Up $0.09 | $136.35 | $136.23 | 300 |
| 03:40 PM | $136.26 | Down $ -0.06 | $136.42 | $136.26 | 300 |
| 03:39 PM | $136.32 | Down $ -0.12 | $136.43 | $136.31 | 300 |
| 03:38 PM | $136.44 | Down $ -0.17 | $136.60 | $136.44 | 1,200 |
| 03:37 PM | $136.61 | Down $ -0.07 | $136.61 | $136.61 | 100 |
| 03:34 PM | $136.68 | Up $0.21 | $136.78 | $136.45 | 900 |
| 03:34 PM | $136.68 | Up $0.00 | $136.78 | $136.45 | 0 |
| 03:34 PM | $136.68 | Up $0.00 | $136.78 | $136.45 | 0 |
| 03:33 PM | $136.48 | Up $0.07 | $136.48 | $136.36 | 200 |
| 03:31 PM | $136.40 | Down $ -0.17 | $136.49 | $136.35 | 500 |
| 03:31 PM | $136.40 | Up $0.00 | $136.49 | $136.35 | 0 |
| 03:29 PM | $136.57 | Up $0.00 | $136.57 | $136.55 | 500 |
| 03:29 PM | $136.57 | Up $0.00 | $136.57 | $136.55 | 0 |
| 03:28 PM | $136.57 | Up $0.00 | $136.57 | $136.57 | 100 |
| 03:27 PM | $136.57 | Down $ -0.37 | $136.62 | $136.57 | 600 |
| 03:22 PM | $136.94 | Up $0.29 | $136.94 | $136.94 | 100 |
| 03:22 PM | $136.94 | Up $0.00 | $136.94 | $136.94 | 0 |
| 03:22 PM | $136.94 | Up $0.00 | $136.94 | $136.94 | 0 |
| 03:22 PM | $136.94 | Up $0.00 | $136.94 | $136.94 | 0 |
| 03:22 PM | $136.94 | Up $0.00 | $136.94 | $136.94 | 0 |
| 03:18 PM | $136.65 | Up $0.04 | $136.65 | $136.65 | 300 |
| 03:18 PM | $136.65 | Up $0.00 | $136.65 | $136.65 | 0 |
| 03:18 PM | $136.65 | Up $0.00 | $136.65 | $136.65 | 0 |
| 03:18 PM | $136.65 | Up $0.00 | $136.65 | $136.65 | 0 |
| 03:16 PM | $136.61 | Down $ -0.40 | $136.76 | $136.60 | 900 |
| 03:16 PM | $136.61 | Up $0.00 | $136.76 | $136.60 | 0 |
| 03:14 PM | $137.01 | Down $ -0.19 | $137.02 | $136.94 | 600 |
| 03:14 PM | $137.01 | Up $0.00 | $137.02 | $136.94 | 0 |
| 03:12 PM | $137.20 | Up $0.00 | $137.20 | $137.20 | 100 |
| 03:12 PM | $137.20 | Up $0.00 | $137.20 | $137.20 | 0 |
| 03:11 PM | $137.20 | Down $ -0.19 | $137.20 | $137.20 | 100 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 100 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:57 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 02:56 PM | $137.39 | Up $0.00 | $137.39 | $137.39 | 100 |
| 02:55 PM | $137.39 | Up $0.11 | $137.39 | $137.39 | 100 |
| 02:54 PM | $137.28 | Up $0.13 | $137.30 | $137.28 | 500 |
| 02:50 PM | $137.16 | Up $0.09 | $137.16 | $137.16 | 100 |
| 02:50 PM | $137.16 | Up $0.00 | $137.16 | $137.16 | 0 |
| 02:50 PM | $137.16 | Up $0.00 | $137.16 | $137.16 | 0 |
| 02:50 PM | $137.16 | Up $0.00 | $137.16 | $137.16 | 0 |
| 02:49 PM | $137.07 | Up $0.07 | $137.15 | $137.06 | 2,600 |
| 02:39 PM | $137.00 | Up $0.01 | $137.00 | $137.00 | 100 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:39 PM | $137.00 | Up $0.00 | $137.00 | $137.00 | 0 |
| 02:38 PM | $136.99 | Down $ -0.01 | $136.99 | $136.99 | 100 |
| 02:37 PM | $137.00 | Up $0.29 | $137.00 | $137.00 | 200 |
| 02:35 PM | $136.71 | Down $ -0.12 | $136.71 | $136.50 | 1,100 |
| 02:35 PM | $136.71 | Up $0.00 | $136.71 | $136.50 | 0 |
| 02:34 PM | $136.83 | Down $ -0.08 | $136.83 | $136.81 | 300 |
| 02:32 PM | $136.91 | Down $ -0.18 | $136.91 | $136.90 | 300 |
| 02:32 PM | $136.91 | Up $0.00 | $136.91 | $136.90 | 0 |
| 02:29 PM | $137.09 | Down $ -0.38 | $137.36 | $137.09 | 1,400 |
| 02:29 PM | $137.09 | Up $0.00 | $137.36 | $137.09 | 0 |
| 02:29 PM | $137.09 | Up $0.00 | $137.36 | $137.09 | 0 |
| 02:27 PM | $137.47 | Up $0.00 | $137.47 | $137.47 | 700 |
| 02:27 PM | $137.47 | Up $0.00 | $137.47 | $137.47 | 0 |
| 02:26 PM | $137.47 | Down $ -0.04 | $137.50 | $137.45 | 1,300 |
| 02:10 PM | $137.51 | Down $ -0.49 | $137.51 | $137.51 | 100 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:10 PM | $137.51 | Up $0.00 | $137.51 | $137.51 | 0 |
| 02:01 PM | $137.99 | Up $0.43 | $137.99 | $137.99 | 100 |
| 02:01 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 02:01 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 02:01 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 02:01 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 02:01 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 02:01 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 02:01 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 02:01 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 02:00 PM | $137.56 | Up $0.17 | $137.56 | $137.48 | 700 |
| 01:56 PM | $137.39 | Up $0.32 | $137.40 | $136.94 | 900 |
| 01:56 PM | $137.39 | Up $0.00 | $137.40 | $136.94 | 0 |
| 01:56 PM | $137.39 | Up $0.00 | $137.40 | $136.94 | 0 |
| 01:56 PM | $137.39 | Up $0.00 | $137.40 | $136.94 | 0 |
| 01:55 PM | $137.07 | Down $ -0.43 | $137.52 | $137.07 | 1,100 |
| 01:53 PM | $137.50 | Down $ -0.21 | $137.52 | $137.50 | 1,100 |
| 01:53 PM | $137.50 | Up $0.00 | $137.52 | $137.50 | 0 |
| 01:52 PM | $137.71 | Up $0.07 | $137.71 | $137.62 | 600 |
| 01:49 PM | $137.64 | Down $ -0.35 | $137.66 | $137.64 | 700 |
| 01:49 PM | $137.64 | Up $0.00 | $137.66 | $137.64 | 0 |
| 01:49 PM | $137.64 | Up $0.00 | $137.66 | $137.64 | 0 |
| 01:47 PM | $137.99 | Up $0.28 | $138.00 | $137.98 | 500 |
| 01:47 PM | $137.99 | Up $0.00 | $138.00 | $137.98 | 0 |
| 01:45 PM | $137.71 | Down $ -0.04 | $137.72 | $137.71 | 200 |
| 01:45 PM | $137.71 | Up $0.00 | $137.72 | $137.71 | 0 |
| 01:43 PM | $137.75 | Down $ -0.08 | $137.76 | $137.75 | 200 |
| 01:43 PM | $137.75 | Up $0.00 | $137.76 | $137.75 | 0 |
| 01:41 PM | $137.83 | Up $0.05 | $137.83 | $137.83 | 100 |
| 01:41 PM | $137.83 | Up $0.00 | $137.83 | $137.83 | 0 |
| 01:40 PM | $137.78 | Up $0.00 | $137.91 | $137.78 | 800 |
| 01:38 PM | $137.78 | Up $0.19 | $137.78 | $137.78 | 100 |
| 01:38 PM | $137.78 | Up $0.00 | $137.78 | $137.78 | 0 |
| 01:33 PM | $137.59 | Up $0.00 | $137.79 | $137.59 | 1,100 |
| 01:33 PM | $137.59 | Up $0.00 | $137.79 | $137.59 | 0 |
| 01:33 PM | $137.59 | Up $0.00 | $137.79 | $137.59 | 0 |
| 01:33 PM | $137.59 | Up $0.00 | $137.79 | $137.59 | 0 |
| 01:33 PM | $137.59 | Up $0.00 | $137.79 | $137.59 | 0 |
| 01:30 PM | $137.59 | Up $0.22 | $137.66 | $137.59 | 400 |
| 01:30 PM | $137.59 | Up $0.00 | $137.66 | $137.59 | 0 |
| 01:30 PM | $137.59 | Up $0.00 | $137.66 | $137.59 | 0 |
| 01:28 PM | $137.37 | Down $ -0.07 | $137.37 | $137.37 | 100 |
| 01:28 PM | $137.37 | Up $0.00 | $137.37 | $137.37 | 0 |
| 01:24 PM | $137.44 | Down $ -0.30 | $137.73 | $137.44 | 700 |
| 01:24 PM | $137.44 | Up $0.00 | $137.73 | $137.44 | 0 |
| 01:24 PM | $137.44 | Up $0.00 | $137.73 | $137.44 | 0 |
| 01:24 PM | $137.44 | Up $0.00 | $137.73 | $137.44 | 0 |
| 01:23 PM | $137.74 | Down $ -0.10 | $137.74 | $137.74 | 100 |
| 01:22 PM | $137.84 | Up $0.01 | $137.95 | $137.84 | 400 |
| 01:20 PM | $137.83 | Down $ -0.10 | $137.83 | $137.83 | 100 |
| 01:20 PM | $137.83 | Up $0.00 | $137.83 | $137.83 | 0 |
| 01:19 PM | $137.93 | Up $0.37 | $137.93 | $137.68 | 200 |
| 01:18 PM | $137.56 | Up $0.33 | $137.60 | $137.44 | 400 |
| 01:16 PM | $137.23 | Up $0.45 | $137.24 | $136.85 | 2,300 |
| 01:16 PM | $137.23 | Up $0.00 | $137.24 | $136.85 | 0 |
| 01:14 PM | $136.78 | Down $ -0.36 | $137.00 | $136.78 | 800 |
| 01:14 PM | $136.78 | Up $0.00 | $137.00 | $136.78 | 0 |
| 01:10 PM | $137.14 | Down $ -0.11 | $137.15 | $137.14 | 300 |
| 01:10 PM | $137.14 | Up $0.00 | $137.15 | $137.14 | 0 |
| 01:10 PM | $137.14 | Up $0.00 | $137.15 | $137.14 | 0 |
| 01:10 PM | $137.14 | Up $0.00 | $137.15 | $137.14 | 0 |
| 01:00 PM | $137.25 | Down $ -0.21 | $137.53 | $137.25 | 500 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 01:00 PM | $137.25 | Up $0.00 | $137.53 | $137.25 | 0 |
| 12:57 PM | $137.46 | Up $0.47 | $137.46 | $137.05 | 1,800 |
| 12:57 PM | $137.46 | Up $0.00 | $137.46 | $137.05 | 0 |
| 12:57 PM | $137.46 | Up $0.00 | $137.46 | $137.05 | 0 |
| 12:55 PM | $136.99 | Up $0.00 | $137.10 | $136.99 | 300 |
| 12:55 PM | $136.99 | Up $0.00 | $137.10 | $136.99 | 0 |
| 12:53 PM | $136.99 | Up $0.06 | $136.99 | $136.99 | 100 |
| 12:53 PM | $136.99 | Up $0.00 | $136.99 | $136.99 | 0 |
| 12:51 PM | $136.93 | Down $ -0.02 | $137.11 | $136.93 | 800 |
| 12:51 PM | $136.93 | Up $0.00 | $137.11 | $136.93 | 0 |
| 12:50 PM | $136.95 | Up $0.00 | $136.95 | $136.94 | 300 |
| 12:49 PM | $136.95 | Up $0.04 | $136.95 | $136.95 | 500 |
| 12:47 PM | $136.91 | Down $ -0.24 | $137.19 | $136.91 | 300 |
| 12:47 PM | $136.91 | Up $0.00 | $137.19 | $136.91 | 0 |
| 12:46 PM | $137.15 | Down $ -0.30 | $137.45 | $137.15 | 300 |
| 12:43 PM | $137.45 | Down $ -0.07 | $137.45 | $137.45 | 100 |
| 12:43 PM | $137.45 | Up $0.00 | $137.45 | $137.45 | 0 |
| 12:43 PM | $137.45 | Up $0.00 | $137.45 | $137.45 | 0 |
| 12:41 PM | $137.52 | Down $ -0.04 | $137.52 | $137.52 | 300 |
| 12:41 PM | $137.52 | Up $0.00 | $137.52 | $137.52 | 0 |
| 12:40 PM | $137.56 | Up $0.00 | $137.56 | $137.56 | 100 |
| 12:39 PM | $137.56 | Down $ -0.05 | $137.56 | $137.56 | 100 |
| 12:37 PM | $137.61 | Down $ -0.47 | $137.76 | $137.60 | 500 |
| 12:37 PM | $137.61 | Up $0.00 | $137.76 | $137.60 | 0 |
| 12:35 PM | $138.08 | Up $0.25 | $138.08 | $137.85 | 2,100 |
| 12:35 PM | $138.08 | Up $0.00 | $138.08 | $137.85 | 0 |
| 12:31 PM | $137.83 | Down $ -0.39 | $138.23 | $137.83 | 1,100 |
| 12:31 PM | $137.83 | Up $0.00 | $138.23 | $137.83 | 0 |
| 12:31 PM | $137.83 | Up $0.00 | $138.23 | $137.83 | 0 |
| 12:31 PM | $137.83 | Up $0.00 | $138.23 | $137.83 | 0 |
| 12:29 PM | $138.22 | Up $0.01 | $138.22 | $138.22 | 100 |
| 12:29 PM | $138.22 | Up $0.00 | $138.22 | $138.22 | 0 |
| 12:25 PM | $138.21 | Down $ -0.27 | $138.21 | $138.21 | 100 |
| 12:25 PM | $138.21 | Up $0.00 | $138.21 | $138.21 | 0 |
| 12:25 PM | $138.21 | Up $0.00 | $138.21 | $138.21 | 0 |
| 12:25 PM | $138.21 | Up $0.00 | $138.21 | $138.21 | 0 |
| 12:20 PM | $138.48 | Up $0.43 | $138.48 | $138.01 | 200 |
| 12:20 PM | $138.48 | Up $0.00 | $138.48 | $138.01 | 0 |
| 12:20 PM | $138.48 | Up $0.00 | $138.48 | $138.01 | 0 |
| 12:20 PM | $138.48 | Up $0.00 | $138.48 | $138.01 | 0 |
| 12:20 PM | $138.48 | Up $0.00 | $138.48 | $138.01 | 0 |
| 12:16 PM | $138.05 | Up $0.05 | $138.05 | $138.05 | 100 |
| 12:16 PM | $138.05 | Up $0.00 | $138.05 | $138.05 | 0 |
| 12:16 PM | $138.05 | Up $0.00 | $138.05 | $138.05 | 0 |
| 12:16 PM | $138.05 | Up $0.00 | $138.05 | $138.05 | 0 |
| 12:11 PM | $138.00 | Down $ -0.87 | $138.00 | $137.92 | 200 |
| 12:11 PM | $138.00 | Up $0.00 | $138.00 | $137.92 | 0 |
| 12:11 PM | $138.00 | Up $0.00 | $138.00 | $137.92 | 0 |
| 12:11 PM | $138.00 | Up $0.00 | $138.00 | $137.92 | 0 |
| 12:11 PM | $138.00 | Up $0.00 | $138.00 | $137.92 | 0 |
| 12:08 PM | $138.87 | Down $ -0.30 | $138.87 | $138.87 | 100 |
| 12:08 PM | $138.87 | Up $0.00 | $138.87 | $138.87 | 0 |
| 12:08 PM | $138.87 | Up $0.00 | $138.87 | $138.87 | 0 |
| 12:07 PM | $139.17 | Up $0.38 | $139.17 | $138.98 | 900 |
| 12:05 PM | $138.79 | Down $ -0.18 | $138.79 | $138.79 | 100 |
| 12:05 PM | $138.79 | Up $0.00 | $138.79 | $138.79 | 0 |
| 12:03 PM | $138.96 | Down $ -0.04 | $138.96 | $138.96 | 100 |
| 12:03 PM | $138.96 | Up $0.00 | $138.96 | $138.96 | 0 |
| 12:02 PM | $139.00 | Down $ -0.49 | $139.00 | $139.00 | 200 |
| 12:00 PM | $139.49 | Up $0.21 | $139.49 | $139.25 | 600 |
| 12:00 PM | $139.49 | Up $0.00 | $139.49 | $139.25 | 0 |
| 11:58 AM | $139.28 | Down $ -0.20 | $139.28 | $139.18 | 200 |
| 11:58 AM | $139.28 | Up $0.00 | $139.28 | $139.18 | 0 |
| 11:55 AM | $139.48 | Down $ -0.22 | $139.60 | $139.48 | 300 |
| 11:55 AM | $139.48 | Up $0.00 | $139.60 | $139.48 | 0 |
| 11:55 AM | $139.48 | Up $0.00 | $139.60 | $139.48 | 0 |
| 11:54 AM | $139.70 | Up $0.00 | $139.80 | $139.70 | 800 |
| 11:53 AM | $139.70 | Up $0.31 | $139.97 | $139.70 | 200 |
| 11:52 AM | $139.39 | Down $ -0.61 | $139.39 | $139.39 | 200 |
| 11:50 AM | $140.00 | Down $ -0.49 | $140.36 | $140.00 | 1,300 |
| 11:50 AM | $140.00 | Up $0.00 | $140.36 | $140.00 | 0 |
| 11:48 AM | $140.49 | Up $0.15 | $140.49 | $140.06 | 300 |
| 11:48 AM | $140.49 | Up $0.00 | $140.49 | $140.06 | 0 |
| 11:46 AM | $140.34 | Down $ -0.37 | $140.40 | $140.34 | 200 |
| 11:46 AM | $140.34 | Up $0.00 | $140.40 | $140.34 | 0 |
| 11:44 AM | $140.71 | Down $ -0.01 | $140.71 | $140.71 | 100 |
| 11:44 AM | $140.71 | Up $0.00 | $140.71 | $140.71 | 0 |
| 11:43 AM | $140.72 | Up $0.37 | $140.72 | $140.52 | 200 |
| 11:41 AM | $140.35 | Down $ -0.01 | $140.40 | $140.35 | 300 |
| 11:41 AM | $140.35 | Up $0.00 | $140.40 | $140.35 | 0 |
| 11:39 AM | $140.36 | Down $ -0.44 | $140.36 | $140.36 | 100 |
| 11:39 AM | $140.36 | Up $0.00 | $140.36 | $140.36 | 0 |
| 11:36 AM | $140.80 | Down $ -0.05 | $140.80 | $140.80 | 100 |
| 11:36 AM | $140.80 | Up $0.00 | $140.80 | $140.80 | 0 |
| 11:36 AM | $140.80 | Up $0.00 | $140.80 | $140.80 | 0 |
| 11:35 AM | $140.85 | Down $ -0.17 | $141.02 | $140.85 | 400 |
| 11:33 AM | $141.02 | Down $ -0.19 | $141.20 | $141.02 | 500 |
| 11:33 AM | $141.02 | Up $0.00 | $141.20 | $141.02 | 0 |
| 11:31 AM | $141.21 | Down $ -0.14 | $141.21 | $141.21 | 100 |
| 11:31 AM | $141.21 | Up $0.00 | $141.21 | $141.21 | 0 |
| 11:29 AM | $141.35 | Down $ -0.09 | $141.35 | $141.35 | 100 |
| 11:29 AM | $141.35 | Up $0.00 | $141.35 | $141.35 | 0 |
| 11:28 AM | $141.44 | Up $0.09 | $141.44 | $141.34 | 500 |
| 11:26 AM | $141.35 | Down $ -0.07 | $141.35 | $141.35 | 100 |
| 11:26 AM | $141.35 | Up $0.00 | $141.35 | $141.35 | 0 |
| 11:24 AM | $141.42 | Up $0.18 | $141.42 | $141.42 | 100 |
| 11:24 AM | $141.42 | Up $0.00 | $141.42 | $141.42 | 0 |
| 11:22 AM | $141.24 | Down $ -0.27 | $141.36 | $141.24 | 200 |
| 11:22 AM | $141.24 | Up $0.00 | $141.36 | $141.24 | 0 |
| 11:19 AM | $141.51 | Up $0.00 | $141.51 | $141.51 | 100 |
| 11:19 AM | $141.51 | Up $0.00 | $141.51 | $141.51 | 0 |
| 11:19 AM | $141.51 | Up $0.00 | $141.51 | $141.51 | 0 |
| 11:18 AM | $141.51 | Up $0.32 | $141.51 | $141.30 | 1,200 |
| 11:15 AM | $141.19 | Down $ -0.29 | $141.35 | $141.19 | 400 |
| 11:15 AM | $141.19 | Up $0.00 | $141.35 | $141.19 | 0 |
| 11:15 AM | $141.19 | Up $0.00 | $141.35 | $141.19 | 0 |
| 11:10 AM | $141.48 | Down $ -0.36 | $141.66 | $141.48 | 500 |
| 11:10 AM | $141.48 | Up $0.00 | $141.66 | $141.48 | 0 |
| 11:10 AM | $141.48 | Up $0.00 | $141.66 | $141.48 | 0 |
| 11:10 AM | $141.48 | Up $0.00 | $141.66 | $141.48 | 0 |
| 11:10 AM | $141.48 | Up $0.00 | $141.66 | $141.48 | 0 |
| 11:09 AM | $141.84 | Down $ -0.13 | $141.97 | $141.84 | 600 |
| 11:08 AM | $141.97 | Up $0.06 | $141.97 | $141.96 | 900 |
| 11:06 AM | $141.90 | Up $0.08 | $142.06 | $141.82 | 1,100 |
| 11:06 AM | $141.90 | Up $0.00 | $142.06 | $141.82 | 0 |
| 11:04 AM | $141.82 | Down $ -0.10 | $141.82 | $141.82 | 100 |
| 11:04 AM | $141.82 | Up $0.00 | $141.82 | $141.82 | 0 |
| 11:02 AM | $141.92 | Down $ -0.01 | $141.97 | $141.64 | 800 |
| 11:02 AM | $141.92 | Up $0.00 | $141.97 | $141.64 | 0 |
| 11:01 AM | $141.93 | Down $ -0.13 | $141.93 | $141.83 | 200 |
| 11:00 AM | $142.06 | Up $0.06 | $142.06 | $141.84 | 200 |
| 10:55 AM | $142.00 | Down $ -0.27 | $142.29 | $142.00 | 700 |
| 10:55 AM | $142.00 | Up $0.00 | $142.29 | $142.00 | 0 |
| 10:55 AM | $142.00 | Up $0.00 | $142.29 | $142.00 | 0 |
| 10:55 AM | $142.00 | Up $0.00 | $142.29 | $142.00 | 0 |
| 10:55 AM | $142.00 | Up $0.00 | $142.29 | $142.00 | 0 |
| 10:54 AM | $142.27 | Up $0.52 | $142.27 | $142.27 | 100 |
| 10:52 AM | $141.75 | Up $0.30 | $142.13 | $141.74 | 1,600 |
| 10:52 AM | $141.75 | Up $0.00 | $142.13 | $141.74 | 0 |
| 10:50 AM | $141.45 | Down $ -0.24 | $141.50 | $141.45 | 300 |
| 10:50 AM | $141.45 | Up $0.00 | $141.50 | $141.45 | 0 |
| 10:49 AM | $141.69 | Up $0.23 | $141.69 | $141.33 | 700 |
| 10:46 AM | $141.46 | Up $0.45 | $141.46 | $141.15 | 1,200 |
| 10:46 AM | $141.46 | Up $0.00 | $141.46 | $141.15 | 0 |
| 10:46 AM | $141.46 | Up $0.00 | $141.46 | $141.15 | 0 |
| 10:45 AM | $141.01 | Up $0.35 | $141.14 | $140.95 | 1,500 |
| 10:35 AM | $140.66 | Up $0.29 | $140.85 | $140.18 | 1,200 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:35 AM | $140.66 | Up $0.00 | $140.85 | $140.18 | 0 |
| 10:32 AM | $140.37 | Up $0.41 | $140.37 | $140.27 | 600 |
| 10:32 AM | $140.37 | Up $0.00 | $140.37 | $140.27 | 0 |
| 10:32 AM | $140.37 | Up $0.00 | $140.37 | $140.27 | 0 |
| 10:31 AM | $139.96 | Up $0.05 | $140.45 | $139.96 | 1,000 |
| 10:30 AM | $139.91 | Up $0.64 | $139.91 | $139.43 | 6,300 |
| 10:24 AM | $139.27 | Up $0.59 | $139.28 | $138.89 | 1,700 |
| 10:24 AM | $139.27 | Up $0.00 | $139.28 | $138.89 | 0 |
| 10:24 AM | $139.27 | Up $0.00 | $139.28 | $138.89 | 0 |
| 10:24 AM | $139.27 | Up $0.00 | $139.28 | $138.89 | 0 |
| 10:24 AM | $139.27 | Up $0.00 | $139.28 | $138.89 | 0 |
| 10:24 AM | $139.27 | Up $0.00 | $139.28 | $138.89 | 0 |
| 10:22 AM | $138.68 | Down $ -0.13 | $138.68 | $138.68 | 300 |
| 10:22 AM | $138.68 | Up $0.00 | $138.68 | $138.68 | 0 |
| 10:09 AM | $138.81 | Up $0.21 | $138.81 | $138.69 | 200 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:09 AM | $138.81 | Up $0.00 | $138.81 | $138.69 | 0 |
| 10:08 AM | $138.60 | Up $0.02 | $138.60 | $138.60 | 100 |
| 09:59 AM | $138.58 | Down $ -0.66 | $138.98 | $138.58 | 500 |
| 09:59 AM | $138.58 | Up $0.00 | $138.98 | $138.58 | 0 |
| 09:59 AM | $138.58 | Up $0.00 | $138.98 | $138.58 | 0 |
| 09:59 AM | $138.58 | Up $0.00 | $138.98 | $138.58 | 0 |
| 09:59 AM | $138.58 | Up $0.00 | $138.98 | $138.58 | 0 |
| 09:59 AM | $138.58 | Up $0.00 | $138.98 | $138.58 | 0 |
| 09:59 AM | $138.58 | Up $0.00 | $138.98 | $138.58 | 0 |
| 09:59 AM | $138.58 | Up $0.00 | $138.98 | $138.58 | 0 |
| 09:59 AM | $138.58 | Up $0.00 | $138.98 | $138.58 | 0 |
| 09:58 AM | $139.24 | Up $0.22 | $139.24 | $139.24 | 100 |
| 09:56 AM | $139.02 | Down $ -0.50 | $139.02 | $139.02 | 100 |
| 09:56 AM | $139.02 | Up $0.00 | $139.02 | $139.02 | 0 |
| 09:55 AM | $139.52 | Down $ -0.24 | $139.52 | $139.52 | 100 |
| 09:54 AM | $139.77 | Down $ -0.24 | $139.77 | $139.77 | 100 |
| 09:49 AM | $140.00 | Up $0.00 | $140.00 | $140.00 | 100 |
| 09:49 AM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 09:49 AM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 09:49 AM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 09:49 AM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 09:47 AM | $140.00 | Up $0.22 | $140.00 | $139.73 | 800 |
| 09:47 AM | $140.00 | Up $0.00 | $140.00 | $139.73 | 0 |
| 09:46 AM | $139.78 | Down $ -0.22 | $140.10 | $139.78 | 2,100 |
| 09:43 AM | $140.00 | Down $ -1.22 | $140.00 | $140.00 | 100 |
| 09:43 AM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 09:43 AM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 09:40 AM | $141.22 | Up $0.96 | $141.22 | $140.89 | 1,500 |
| 09:40 AM | $141.22 | Up $0.00 | $141.22 | $140.89 | 0 |
| 09:40 AM | $141.22 | Up $0.00 | $141.22 | $140.89 | 0 |
| 09:31 AM | $140.26 | Up $1.93 | $140.26 | $139.49 | 1,400 |
| 09:31 AM | $140.26 | Up $0.00 | $140.26 | $139.49 | 0 |
| 09:31 AM | $140.26 | Up $0.00 | $140.26 | $139.49 | 0 |
| 09:31 AM | $140.26 | Up $0.00 | $140.26 | $139.49 | 0 |
| 09:31 AM | $140.26 | Up $0.00 | $140.26 | $139.49 | 0 |
| 09:31 AM | $140.26 | Up $0.00 | $140.26 | $139.49 | 0 |
| 09:31 AM | $140.26 | Up $0.00 | $140.26 | $139.49 | 0 |
| 09:31 AM | $140.26 | Up $0.00 | $140.26 | $139.49 | 0 |
| 09:31 AM | $140.26 | Up $0.00 | $140.26 | $139.49 | 0 |
| 09:30 AM | $138.33 | Down $ -0.72 | $138.53 | $137.50 | 1,000 |
| Previous close | $139.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/02/2026 | $123.37 | $123.85 | $124.53 | $122.69 | 84,500 |
| 18/02/2026 | $123.50 | $123.46 | $125.70 | $123.21 | 82,100 |
| 17/02/2026 | $122.59 | $121.77 | $124.00 | $121.71 | 83,600 |
| 13/02/2026 | $123.77 | $123.14 | $123.77 | $121.74 | 76,000 |
| 12/02/2026 | $125.12 | $121.43 | $125.33 | $120.57 | 151,600 |
| 11/02/2026 | $123.10 | $122.89 | $123.25 | $120.25 | 133,800 |
| 10/02/2026 | $128.05 | $128.29 | $128.59 | $127.70 | 154,800 |
| 09/02/2026 | $126.50 | $125.11 | $126.96 | $125.11 | 156,900 |
| 06/02/2026 | $127.42 | $125.74 | $127.84 | $125.64 | 204,800 |
| 05/02/2026 | $123.31 | $121.28 | $124.09 | $121.28 | 116,500 |
| 04/02/2026 | $120.08 | $123.66 | $124.15 | $119.83 | 233,000 |
| 03/02/2026 | $123.00 | $126.05 | $126.70 | $121.94 | 181,000 |
| 02/02/2026 | $133.66 | $137.25 | $137.25 | $133.40 | 141,900 |
| 30/01/2026 | $137.50 | $138.33 | $139.10 | $137.14 | 92,300 |
| 29/01/2026 | $141.50 | $140.39 | $142.24 | $140.00 | 133,600 |
Graphs are not available, please refer to the detailed table