Find a quote
KINAXIS INC
152.42 Down -3.31 (-2.17 %)
Delayed : 2026/06/17 17:40:00
- Previous close $155.73
- Opening $156.03
- Today High $156.03
- Today Low $152.29
- Price Bid $152.02
- Price Ask $152.02
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 59,583
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $152.42 | Up $0.12 | $152.42 | $152.42 | 6,100 |
| 03:59 PM | $152.30 | Down $ -0.05 | $152.66 | $152.30 | 3,200 |
| 03:58 PM | $152.35 | Down $ -0.27 | $152.46 | $152.30 | 800 |
| 03:57 PM | $152.62 | Down $ -0.06 | $152.69 | $152.61 | 1,400 |
| 03:56 PM | $152.68 | Down $ -0.04 | $152.69 | $152.68 | 200 |
| 03:55 PM | $152.72 | Up $0.09 | $152.94 | $152.72 | 300 |
| 03:54 PM | $152.63 | Down $ -0.18 | $152.81 | $152.63 | 700 |
| 03:53 PM | $152.81 | Up $0.01 | $152.81 | $152.81 | 200 |
| 03:52 PM | $152.80 | Down $ -0.15 | $153.02 | $152.80 | 600 |
| 03:50 PM | $152.95 | Down $ -0.03 | $152.98 | $152.95 | 1,100 |
| 03:50 PM | $152.95 | Up $0.00 | $152.98 | $152.95 | 0 |
| 03:48 PM | $152.98 | Up $0.23 | $153.02 | $152.84 | 800 |
| 03:48 PM | $152.98 | Up $0.00 | $153.02 | $152.84 | 0 |
| 03:47 PM | $152.75 | Up $0.18 | $152.76 | $152.66 | 300 |
| 03:46 PM | $152.57 | Up $0.10 | $152.57 | $152.29 | 2,100 |
| 03:45 PM | $152.47 | Down $ -0.69 | $152.79 | $152.47 | 1,400 |
| 03:42 PM | $153.16 | Up $0.06 | $153.16 | $153.15 | 200 |
| 03:42 PM | $153.16 | Up $0.00 | $153.16 | $153.15 | 0 |
| 03:42 PM | $153.16 | Up $0.00 | $153.16 | $153.15 | 0 |
| 03:37 PM | $153.10 | Up $0.23 | $153.10 | $153.09 | 600 |
| 03:37 PM | $153.10 | Up $0.00 | $153.10 | $153.09 | 0 |
| 03:37 PM | $153.10 | Up $0.00 | $153.10 | $153.09 | 0 |
| 03:37 PM | $153.10 | Up $0.00 | $153.10 | $153.09 | 0 |
| 03:37 PM | $153.10 | Up $0.00 | $153.10 | $153.09 | 0 |
| 03:36 PM | $152.87 | Down $ -0.13 | $152.87 | $152.64 | 300 |
| 03:34 PM | $153.00 | Down $ -0.28 | $153.03 | $153.00 | 1,500 |
| 03:34 PM | $153.00 | Up $0.00 | $153.03 | $153.00 | 0 |
| 03:33 PM | $153.29 | Up $0.01 | $153.29 | $153.29 | 100 |
| 03:30 PM | $153.27 | Down $ -0.04 | $153.27 | $153.27 | 100 |
| 03:30 PM | $153.27 | Up $0.00 | $153.27 | $153.27 | 0 |
| 03:30 PM | $153.27 | Up $0.00 | $153.27 | $153.27 | 0 |
| 03:27 PM | $153.32 | Up $0.00 | $153.32 | $153.32 | 100 |
| 03:27 PM | $153.32 | Up $0.00 | $153.32 | $153.32 | 0 |
| 03:27 PM | $153.32 | Up $0.00 | $153.32 | $153.32 | 0 |
| 03:23 PM | $153.31 | Up $0.00 | $153.31 | $153.30 | 200 |
| 03:23 PM | $153.31 | Up $0.00 | $153.31 | $153.30 | 0 |
| 03:23 PM | $153.31 | Up $0.00 | $153.31 | $153.30 | 0 |
| 03:23 PM | $153.31 | Up $0.00 | $153.31 | $153.30 | 0 |
| 03:21 PM | $153.31 | Down $ -1.00 | $153.52 | $153.31 | 400 |
| 03:21 PM | $153.31 | Up $0.00 | $153.52 | $153.31 | 0 |
| 03:20 PM | $154.31 | Up $0.08 | $154.31 | $154.31 | 100 |
| 03:13 PM | $154.23 | Up $0.63 | $154.23 | $154.04 | 600 |
| 03:13 PM | $154.23 | Up $0.00 | $154.23 | $154.04 | 0 |
| 03:13 PM | $154.23 | Up $0.00 | $154.23 | $154.04 | 0 |
| 03:13 PM | $154.23 | Up $0.00 | $154.23 | $154.04 | 0 |
| 03:13 PM | $154.23 | Up $0.00 | $154.23 | $154.04 | 0 |
| 03:13 PM | $154.23 | Up $0.00 | $154.23 | $154.04 | 0 |
| 03:13 PM | $154.23 | Up $0.00 | $154.23 | $154.04 | 0 |
| 03:09 PM | $153.60 | Down $ -0.89 | $154.13 | $153.60 | 400 |
| 03:09 PM | $153.60 | Up $0.00 | $154.13 | $153.60 | 0 |
| 03:09 PM | $153.60 | Up $0.00 | $154.13 | $153.60 | 0 |
| 03:09 PM | $153.60 | Up $0.00 | $154.13 | $153.60 | 0 |
| 03:08 PM | $154.49 | Down $ -0.26 | $154.49 | $154.28 | 200 |
| 03:02 PM | $154.75 | Up $0.27 | $154.75 | $154.60 | 1,700 |
| 03:02 PM | $154.75 | Up $0.00 | $154.75 | $154.60 | 0 |
| 03:02 PM | $154.75 | Up $0.00 | $154.75 | $154.60 | 0 |
| 03:02 PM | $154.75 | Up $0.00 | $154.75 | $154.60 | 0 |
| 03:02 PM | $154.75 | Up $0.00 | $154.75 | $154.60 | 0 |
| 03:02 PM | $154.75 | Up $0.00 | $154.75 | $154.60 | 0 |
| 03:00 PM | $154.48 | Up $0.01 | $154.48 | $154.48 | 100 |
| 03:00 PM | $154.48 | Up $0.00 | $154.48 | $154.48 | 0 |
| 02:58 PM | $154.47 | Up $0.24 | $154.47 | $154.47 | 100 |
| 02:58 PM | $154.47 | Up $0.00 | $154.47 | $154.47 | 0 |
| 02:57 PM | $154.23 | Down $ -0.21 | $154.23 | $154.23 | 200 |
| 02:51 PM | $154.44 | Up $0.07 | $154.44 | $154.29 | 400 |
| 02:51 PM | $154.44 | Up $0.00 | $154.44 | $154.29 | 0 |
| 02:51 PM | $154.44 | Up $0.00 | $154.44 | $154.29 | 0 |
| 02:51 PM | $154.44 | Up $0.00 | $154.44 | $154.29 | 0 |
| 02:51 PM | $154.44 | Up $0.00 | $154.44 | $154.29 | 0 |
| 02:51 PM | $154.44 | Up $0.00 | $154.44 | $154.29 | 0 |
| 02:41 PM | $154.37 | Up $0.29 | $154.37 | $154.13 | 1,000 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:41 PM | $154.37 | Up $0.00 | $154.37 | $154.13 | 0 |
| 02:39 PM | $154.08 | Up $0.06 | $154.08 | $154.08 | 100 |
| 02:39 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:32 PM | $154.02 | Up $0.13 | $154.02 | $154.02 | 100 |
| 02:32 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 02:32 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 02:32 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 02:32 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 02:32 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 02:32 PM | $154.02 | Up $0.00 | $154.02 | $154.02 | 0 |
| 02:31 PM | $153.89 | Up $0.16 | $153.89 | $153.74 | 500 |
| 02:30 PM | $153.73 | Up $0.22 | $153.73 | $153.73 | 100 |
| 02:28 PM | $153.51 | Down $ -0.26 | $153.51 | $153.51 | 200 |
| 02:28 PM | $153.51 | Up $0.00 | $153.51 | $153.51 | 0 |
| 02:27 PM | $153.77 | Down $ -0.31 | $153.82 | $153.77 | 400 |
| 02:17 PM | $154.08 | Up $0.29 | $154.08 | $154.08 | 100 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:17 PM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 02:14 PM | $153.79 | Down $ -0.26 | $153.79 | $153.73 | 700 |
| 02:14 PM | $153.79 | Up $0.00 | $153.79 | $153.73 | 0 |
| 02:14 PM | $153.79 | Up $0.00 | $153.79 | $153.73 | 0 |
| 02:02 PM | $154.05 | Down $ -0.25 | $154.05 | $154.05 | 600 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:02 PM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 02:01 PM | $154.30 | Down $ -0.73 | $154.30 | $154.30 | 100 |
| 02:00 PM | $155.03 | Down $ -0.09 | $155.03 | $154.93 | 800 |
| 01:50 PM | $155.12 | Up $0.22 | $155.12 | $155.04 | 400 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:50 PM | $155.12 | Up $0.00 | $155.12 | $155.04 | 0 |
| 01:49 PM | $154.90 | Up $0.10 | $154.90 | $154.90 | 200 |
| 01:40 PM | $154.80 | Down $ -0.32 | $154.81 | $154.80 | 400 |
| 01:40 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 01:40 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 01:40 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 01:40 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 01:40 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 01:40 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 01:40 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 01:40 PM | $154.80 | Up $0.00 | $154.81 | $154.80 | 0 |
| 01:39 PM | $155.12 | Down $ -0.01 | $155.12 | $155.12 | 100 |
| 01:34 PM | $155.13 | Down $ -0.07 | $155.13 | $155.13 | 100 |
| 01:34 PM | $155.13 | Up $0.00 | $155.13 | $155.13 | 0 |
| 01:34 PM | $155.13 | Up $0.00 | $155.13 | $155.13 | 0 |
| 01:34 PM | $155.13 | Up $0.00 | $155.13 | $155.13 | 0 |
| 01:34 PM | $155.13 | Up $0.00 | $155.13 | $155.13 | 0 |
| 01:27 PM | $155.20 | Up $0.20 | $155.20 | $155.20 | 200 |
| 01:27 PM | $155.20 | Up $0.00 | $155.20 | $155.20 | 0 |
| 01:27 PM | $155.20 | Up $0.00 | $155.20 | $155.20 | 0 |
| 01:27 PM | $155.20 | Up $0.00 | $155.20 | $155.20 | 0 |
| 01:27 PM | $155.20 | Up $0.00 | $155.20 | $155.20 | 0 |
| 01:27 PM | $155.20 | Up $0.00 | $155.20 | $155.20 | 0 |
| 01:27 PM | $155.20 | Up $0.00 | $155.20 | $155.20 | 0 |
| 01:20 PM | $155.00 | Up $0.16 | $155.00 | $154.91 | 900 |
| 01:20 PM | $155.00 | Up $0.00 | $155.00 | $154.91 | 0 |
| 01:20 PM | $155.00 | Up $0.00 | $155.00 | $154.91 | 0 |
| 01:20 PM | $155.00 | Up $0.00 | $155.00 | $154.91 | 0 |
| 01:20 PM | $155.00 | Up $0.00 | $155.00 | $154.91 | 0 |
| 01:20 PM | $155.00 | Up $0.00 | $155.00 | $154.91 | 0 |
| 01:20 PM | $155.00 | Up $0.00 | $155.00 | $154.91 | 0 |
| 01:14 PM | $154.84 | Up $0.55 | $154.84 | $154.84 | 200 |
| 01:14 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 01:14 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 01:14 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 01:14 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 01:14 PM | $154.84 | Up $0.00 | $154.84 | $154.84 | 0 |
| 01:08 PM | $154.29 | Down $ -0.43 | $154.46 | $154.29 | 600 |
| 01:08 PM | $154.29 | Up $0.00 | $154.46 | $154.29 | 0 |
| 01:08 PM | $154.29 | Up $0.00 | $154.46 | $154.29 | 0 |
| 01:08 PM | $154.29 | Up $0.00 | $154.46 | $154.29 | 0 |
| 01:08 PM | $154.29 | Up $0.00 | $154.46 | $154.29 | 0 |
| 01:08 PM | $154.29 | Up $0.00 | $154.46 | $154.29 | 0 |
| 01:04 PM | $154.72 | Up $0.32 | $154.72 | $154.72 | 200 |
| 01:04 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 01:04 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 01:04 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 12:52 PM | $154.40 | Down $ -0.07 | $154.41 | $154.40 | 400 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:52 PM | $154.40 | Up $0.00 | $154.41 | $154.40 | 0 |
| 12:50 PM | $154.47 | Down $ -0.11 | $154.47 | $154.47 | 100 |
| 12:50 PM | $154.47 | Up $0.00 | $154.47 | $154.47 | 0 |
| 12:49 PM | $154.58 | Down $ -0.14 | $154.58 | $154.58 | 200 |
| 12:46 PM | $154.72 | Up $0.06 | $154.72 | $154.72 | 100 |
| 12:46 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 12:46 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 12:45 PM | $154.66 | Up $0.35 | $154.66 | $154.53 | 700 |
| 12:41 PM | $154.31 | Up $0.36 | $154.31 | $154.31 | 200 |
| 12:41 PM | $154.31 | Up $0.00 | $154.31 | $154.31 | 0 |
| 12:41 PM | $154.31 | Up $0.00 | $154.31 | $154.31 | 0 |
| 12:41 PM | $154.31 | Up $0.00 | $154.31 | $154.31 | 0 |
| 12:40 PM | $153.95 | Up $0.39 | $153.95 | $153.75 | 400 |
| 12:39 PM | $153.56 | Up $0.19 | $153.56 | $153.56 | 600 |
| 12:37 PM | $153.36 | Down $ -0.21 | $153.50 | $153.36 | 200 |
| 12:37 PM | $153.36 | Up $0.00 | $153.50 | $153.36 | 0 |
| 12:36 PM | $153.57 | Down $ -0.04 | $153.57 | $153.57 | 100 |
| 12:33 PM | $153.61 | Up $0.23 | $153.61 | $153.04 | 700 |
| 12:33 PM | $153.61 | Up $0.00 | $153.61 | $153.04 | 0 |
| 12:33 PM | $153.61 | Up $0.00 | $153.61 | $153.04 | 0 |
| 12:24 PM | $153.38 | Up $0.05 | $153.38 | $153.38 | 100 |
| 12:24 PM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 12:24 PM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 12:24 PM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 12:24 PM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 12:24 PM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 12:24 PM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 12:24 PM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 12:24 PM | $153.38 | Up $0.00 | $153.38 | $153.38 | 0 |
| 12:22 PM | $153.33 | Down $ -0.36 | $153.33 | $153.26 | 500 |
| 12:22 PM | $153.33 | Up $0.00 | $153.33 | $153.26 | 0 |
| 12:21 PM | $153.69 | Up $0.19 | $153.69 | $153.69 | 100 |
| 12:14 PM | $153.50 | Up $0.28 | $153.50 | $153.47 | 700 |
| 12:14 PM | $153.50 | Up $0.00 | $153.50 | $153.47 | 0 |
| 12:14 PM | $153.50 | Up $0.00 | $153.50 | $153.47 | 0 |
| 12:14 PM | $153.50 | Up $0.00 | $153.50 | $153.47 | 0 |
| 12:14 PM | $153.50 | Up $0.00 | $153.50 | $153.47 | 0 |
| 12:14 PM | $153.50 | Up $0.00 | $153.50 | $153.47 | 0 |
| 12:14 PM | $153.50 | Up $0.00 | $153.50 | $153.47 | 0 |
| 12:10 PM | $153.22 | Down $ -0.15 | $153.27 | $153.22 | 1,100 |
| 12:10 PM | $153.22 | Up $0.00 | $153.27 | $153.22 | 0 |
| 12:10 PM | $153.22 | Up $0.00 | $153.27 | $153.22 | 0 |
| 12:10 PM | $153.22 | Up $0.00 | $153.27 | $153.22 | 0 |
| 12:07 PM | $153.37 | Down $ -0.35 | $153.37 | $153.37 | 100 |
| 12:07 PM | $153.37 | Up $0.00 | $153.37 | $153.37 | 0 |
| 12:07 PM | $153.37 | Up $0.00 | $153.37 | $153.37 | 0 |
| 12:01 PM | $153.72 | Up $0.15 | $153.72 | $153.72 | 400 |
| 12:01 PM | $153.72 | Up $0.00 | $153.72 | $153.72 | 0 |
| 12:01 PM | $153.72 | Up $0.00 | $153.72 | $153.72 | 0 |
| 12:01 PM | $153.72 | Up $0.00 | $153.72 | $153.72 | 0 |
| 12:01 PM | $153.72 | Up $0.00 | $153.72 | $153.72 | 0 |
| 12:01 PM | $153.72 | Up $0.00 | $153.72 | $153.72 | 0 |
| 11:50 AM | $153.57 | Down $ -0.23 | $153.57 | $153.57 | 200 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:50 AM | $153.57 | Up $0.00 | $153.57 | $153.57 | 0 |
| 11:47 AM | $153.80 | Up $0.16 | $153.80 | $153.80 | 100 |
| 11:47 AM | $153.80 | Up $0.00 | $153.80 | $153.80 | 0 |
| 11:47 AM | $153.80 | Up $0.00 | $153.80 | $153.80 | 0 |
| 11:43 AM | $153.64 | Down $ -0.26 | $153.91 | $153.64 | 1,300 |
| 11:43 AM | $153.64 | Up $0.00 | $153.91 | $153.64 | 0 |
| 11:43 AM | $153.64 | Up $0.00 | $153.91 | $153.64 | 0 |
| 11:43 AM | $153.64 | Up $0.00 | $153.91 | $153.64 | 0 |
| 11:42 AM | $153.90 | Down $ -0.08 | $153.90 | $153.90 | 100 |
| 11:41 AM | $153.98 | Up $0.06 | $153.98 | $153.98 | 100 |
| 11:39 AM | $153.92 | Up $0.27 | $154.26 | $153.92 | 200 |
| 11:39 AM | $153.92 | Up $0.00 | $154.26 | $153.92 | 0 |
| 11:37 AM | $153.65 | Down $ -0.35 | $153.65 | $153.65 | 100 |
| 11:37 AM | $153.65 | Up $0.00 | $153.65 | $153.65 | 0 |
| 11:32 AM | $154.00 | Up $0.27 | $154.00 | $153.38 | 1,700 |
| 11:32 AM | $154.00 | Up $0.00 | $154.00 | $153.38 | 0 |
| 11:32 AM | $154.00 | Up $0.00 | $154.00 | $153.38 | 0 |
| 11:32 AM | $154.00 | Up $0.00 | $154.00 | $153.38 | 0 |
| 11:32 AM | $154.00 | Up $0.00 | $154.00 | $153.38 | 0 |
| 11:22 AM | $153.73 | Up $0.38 | $153.73 | $153.73 | 100 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:22 AM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 11:18 AM | $153.35 | Up $0.32 | $153.35 | $153.35 | 100 |
| 11:18 AM | $153.35 | Up $0.00 | $153.35 | $153.35 | 0 |
| 11:18 AM | $153.35 | Up $0.00 | $153.35 | $153.35 | 0 |
| 11:18 AM | $153.35 | Up $0.00 | $153.35 | $153.35 | 0 |
| 11:14 AM | $153.03 | Down $ -0.04 | $153.03 | $153.03 | 100 |
| 11:14 AM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 11:14 AM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 11:14 AM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 11:02 AM | $153.07 | Up $0.17 | $153.07 | $152.71 | 800 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:02 AM | $153.07 | Up $0.00 | $153.07 | $152.71 | 0 |
| 11:01 AM | $152.90 | Down $ -0.03 | $152.90 | $152.90 | 100 |
| 10:58 AM | $152.93 | Up $0.23 | $152.93 | $152.93 | 100 |
| 10:58 AM | $152.93 | Up $0.00 | $152.93 | $152.93 | 0 |
| 10:58 AM | $152.93 | Up $0.00 | $152.93 | $152.93 | 0 |
| 10:57 AM | $152.70 | Down $ -0.60 | $152.70 | $152.70 | 100 |
| 10:55 AM | $153.30 | Up $0.91 | $153.30 | $153.30 | 300 |
| 10:55 AM | $153.30 | Up $0.00 | $153.30 | $153.30 | 0 |
| 10:52 AM | $152.39 | Down $ -0.32 | $152.39 | $152.39 | 100 |
| 10:52 AM | $152.39 | Up $0.00 | $152.39 | $152.39 | 0 |
| 10:52 AM | $152.39 | Up $0.00 | $152.39 | $152.39 | 0 |
| 10:51 AM | $152.71 | Up $0.21 | $152.77 | $152.71 | 200 |
| 10:47 AM | $152.50 | Down $ -0.59 | $152.79 | $152.50 | 800 |
| 10:47 AM | $152.50 | Up $0.00 | $152.79 | $152.50 | 0 |
| 10:47 AM | $152.50 | Up $0.00 | $152.79 | $152.50 | 0 |
| 10:47 AM | $152.50 | Up $0.00 | $152.79 | $152.50 | 0 |
| 10:42 AM | $153.09 | Up $0.35 | $153.09 | $153.09 | 100 |
| 10:42 AM | $153.09 | Up $0.00 | $153.09 | $153.09 | 0 |
| 10:42 AM | $153.09 | Up $0.00 | $153.09 | $153.09 | 0 |
| 10:42 AM | $153.09 | Up $0.00 | $153.09 | $153.09 | 0 |
| 10:42 AM | $153.09 | Up $0.00 | $153.09 | $153.09 | 0 |
| 10:40 AM | $152.74 | Up $0.03 | $152.74 | $152.74 | 600 |
| 10:40 AM | $152.74 | Up $0.00 | $152.74 | $152.74 | 0 |
| 10:37 AM | $152.71 | Down $ -0.20 | $152.71 | $152.71 | 100 |
| 10:37 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:37 AM | $152.71 | Up $0.00 | $152.71 | $152.71 | 0 |
| 10:35 AM | $152.91 | Up $0.14 | $152.91 | $152.82 | 200 |
| 10:35 AM | $152.91 | Up $0.00 | $152.91 | $152.82 | 0 |
| 10:34 AM | $152.77 | Down $ -0.01 | $152.77 | $152.77 | 100 |
| 10:32 AM | $152.78 | Down $ -0.47 | $152.93 | $152.78 | 500 |
| 10:32 AM | $152.78 | Up $0.00 | $152.93 | $152.78 | 0 |
| 10:30 AM | $153.25 | Up $0.61 | $153.25 | $153.21 | 400 |
| 10:30 AM | $153.25 | Up $0.00 | $153.25 | $153.21 | 0 |
| 10:28 AM | $152.64 | Down $ -0.01 | $152.64 | $152.64 | 100 |
| 10:28 AM | $152.64 | Up $0.00 | $152.64 | $152.64 | 0 |
| 10:26 AM | $152.65 | Down $ -0.31 | $152.65 | $152.65 | 100 |
| 10:26 AM | $152.65 | Up $0.00 | $152.65 | $152.65 | 0 |
| 10:25 AM | $152.96 | Up $0.00 | $152.96 | $152.96 | 100 |
| 10:19 AM | $152.96 | Down $ -0.33 | $153.25 | $152.96 | 1,300 |
| 10:19 AM | $152.96 | Up $0.00 | $153.25 | $152.96 | 0 |
| 10:19 AM | $152.96 | Up $0.00 | $153.25 | $152.96 | 0 |
| 10:19 AM | $152.96 | Up $0.00 | $153.25 | $152.96 | 0 |
| 10:19 AM | $152.96 | Up $0.00 | $153.25 | $152.96 | 0 |
| 10:19 AM | $152.96 | Up $0.00 | $153.25 | $152.96 | 0 |
| 10:18 AM | $153.29 | Down $ -0.47 | $153.30 | $153.29 | 400 |
| 10:14 AM | $153.76 | Down $ -0.24 | $153.76 | $153.76 | 100 |
| 10:14 AM | $153.76 | Up $0.00 | $153.76 | $153.76 | 0 |
| 10:14 AM | $153.76 | Up $0.00 | $153.76 | $153.76 | 0 |
| 10:14 AM | $153.76 | Up $0.00 | $153.76 | $153.76 | 0 |
| 10:03 AM | $154.00 | Down $ -0.01 | $154.00 | $154.00 | 100 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:03 AM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 10:02 AM | $154.01 | Down $ -0.37 | $154.01 | $154.01 | 100 |
| 10:01 AM | $154.38 | Down $ -0.44 | $154.38 | $154.37 | 600 |
| 09:51 AM | $154.82 | Up $0.42 | $154.82 | $154.40 | 300 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:51 AM | $154.82 | Up $0.00 | $154.82 | $154.40 | 0 |
| 09:50 AM | $154.40 | Up $0.16 | $154.40 | $154.40 | 100 |
| 09:47 AM | $154.24 | Up $0.17 | $154.24 | $154.24 | 200 |
| 09:47 AM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 09:47 AM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 09:45 AM | $154.07 | Up $0.27 | $154.07 | $154.07 | 100 |
| 09:45 AM | $154.07 | Up $0.00 | $154.07 | $154.07 | 0 |
| 09:41 AM | $153.80 | Up $0.32 | $153.80 | $153.70 | 900 |
| 09:41 AM | $153.80 | Up $0.00 | $153.80 | $153.70 | 0 |
| 09:41 AM | $153.80 | Up $0.00 | $153.80 | $153.70 | 0 |
| 09:41 AM | $153.80 | Up $0.00 | $153.80 | $153.70 | 0 |
| 09:40 AM | $153.48 | Up $0.10 | $153.48 | $153.48 | 200 |
| 09:38 AM | $153.38 | Down $ -0.07 | $153.45 | $153.38 | 700 |
| 09:38 AM | $153.38 | Up $0.00 | $153.45 | $153.38 | 0 |
| 09:36 AM | $153.45 | Down $ -2.58 | $155.00 | $153.45 | 900 |
| 09:36 AM | $153.45 | Up $0.00 | $155.00 | $153.45 | 0 |
| 09:30 AM | $156.03 | Up $0.30 | $156.03 | $156.03 | 100 |
| 09:30 AM | $156.03 | Up $0.00 | $156.03 | $156.03 | 0 |
| 09:30 AM | $156.03 | Up $0.00 | $156.03 | $156.03 | 0 |
| 09:30 AM | $156.03 | Up $0.00 | $156.03 | $156.03 | 0 |
| 09:30 AM | $156.03 | Up $0.00 | $156.03 | $156.03 | 0 |
| 09:30 AM | $156.03 | Up $0.00 | $156.03 | $156.03 | 0 |
| Previous close | $155.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/06/2026 | $152.42 | $153.72 | $155.20 | $152.29 | 41,200 |
| 16/06/2026 | $155.73 | $154.00 | $156.38 | $152.51 | 54,500 |
| 15/06/2026 | $155.59 | $163.00 | $163.00 | $155.35 | 67,800 |
| 12/06/2026 | $163.53 | $166.00 | $167.03 | $163.14 | 107,100 |
| 11/06/2026 | $167.31 | $165.49 | $168.10 | $164.86 | 87,000 |
| 10/06/2026 | $164.00 | $165.48 | $165.48 | $162.89 | 64,800 |
| 09/06/2026 | $166.30 | $163.53 | $166.89 | $163.33 | 57,500 |
| 08/06/2026 | $166.49 | $166.23 | $167.06 | $165.32 | 50,100 |
| 05/06/2026 | $166.78 | $167.92 | $169.10 | $166.67 | 118,800 |
| 04/06/2026 | $167.81 | $169.70 | $169.84 | $166.81 | 111,000 |
| 03/06/2026 | $161.10 | $162.53 | $164.16 | $159.28 | 102,000 |
| 02/06/2026 | $170.13 | $169.65 | $170.75 | $169.01 | 119,800 |
| 01/06/2026 | $170.20 | $170.04 | $170.57 | $166.40 | 184,700 |
| 29/05/2026 | $156.89 | $155.80 | $158.35 | $155.32 | 182,200 |
| 28/05/2026 | $148.63 | $147.04 | $148.82 | $146.84 | 48,000 |
| 27/05/2026 | $141.33 | $143.60 | $143.85 | $141.21 | 50,000 |
| 26/05/2026 | $143.64 | $143.12 | $144.42 | $142.86 | 47,600 |
| 25/05/2026 | $146.15 | $147.30 | $147.91 | $145.74 | 31,200 |
| 22/05/2026 | $146.19 | $146.60 | $147.06 | $145.25 | 38,300 |
| 21/05/2026 | $146.05 | $144.25 | $147.71 | $143.76 | 95,000 |
| 20/05/2026 | $146.41 | $143.73 | $147.24 | $143.30 | 108,400 |
| 19/05/2026 | $140.35 | $142.05 | $142.19 | $140.18 | 106,700 |
| 15/05/2026 | $138.89 | $138.96 | $139.63 | $137.70 | 62,500 |
| 14/05/2026 | $137.69 | $138.32 | $138.32 | $136.65 | 39,400 |
| 13/05/2026 | $137.99 | $137.61 | $139.32 | $137.11 | 70,900 |
| 12/05/2026 | $143.90 | $145.00 | $145.86 | $142.64 | 169,300 |
| 11/05/2026 | $148.02 | $153.07 | $153.07 | $146.92 | 73,500 |
| 08/05/2026 | $158.73 | $159.56 | $159.78 | $157.76 | 113,200 |
| 07/05/2026 | $152.96 | $152.02 | $155.00 | $150.04 | 128,800 |
| 06/05/2026 | $139.67 | $139.82 | $140.36 | $138.34 | 59,900 |
Graphs are not available, please refer to the detailed table