Find a quote
KINAXIS INC
196.34 Up 7.76 (3.95 %)
Delayed : 2025/05/08 17:40:00
- Previous close $188.58
- Opening $190.00
- Today High $199.67
- Today Low $187.30
- Price Bid $195.10
- Price Ask $195.10
- 52 Weeks High $199.67
- 52 Weeks Low $132.93
- Size Bid 1
- Size Ask 1
- Volume 127,011
Fundamentals
- P/E Ratio : 419.33
- Earnings/Share : 8.30
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 5,549.29
- Shares Out (M) : 28.26
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $196.34 | Down $ -0.11 | $196.34 | $196.34 | 2,400 |
| 03:59 PM | $196.45 | Up $0.36 | $196.45 | $196.08 | 2,500 |
| 03:58 PM | $196.09 | Up $0.06 | $196.09 | $196.01 | 500 |
| 03:57 PM | $196.03 | Up $0.03 | $196.09 | $195.97 | 700 |
| 03:56 PM | $196.00 | Up $0.02 | $196.07 | $196.00 | 700 |
| 03:55 PM | $195.98 | Down $ -0.12 | $196.09 | $195.89 | 3,400 |
| 03:54 PM | $196.10 | Up $0.07 | $196.10 | $196.03 | 1,500 |
| 03:53 PM | $196.03 | Up $0.05 | $196.03 | $196.03 | 200 |
| 03:52 PM | $195.98 | Down $ -0.05 | $195.98 | $195.98 | 200 |
| 03:51 PM | $196.03 | Up $0.03 | $196.03 | $195.98 | 200 |
| 03:50 PM | $196.00 | Down $ -0.31 | $196.20 | $196.00 | 1,200 |
| 03:48 PM | $196.31 | Up $0.30 | $196.31 | $196.01 | 1,700 |
| 03:48 PM | $196.31 | Up $0.00 | $196.31 | $196.01 | 0 |
| 03:47 PM | $196.01 | Up $0.04 | $196.02 | $195.95 | 1,500 |
| 03:46 PM | $195.97 | Up $0.03 | $195.97 | $195.97 | 100 |
| 03:45 PM | $195.94 | Up $0.06 | $195.94 | $195.84 | 900 |
| 03:44 PM | $195.88 | Down $ -0.10 | $195.88 | $195.76 | 800 |
| 03:43 PM | $195.98 | Down $ -0.01 | $196.17 | $195.98 | 800 |
| 03:42 PM | $195.99 | Up $0.23 | $195.99 | $195.79 | 600 |
| 03:41 PM | $195.76 | Up $0.00 | $195.76 | $195.76 | 100 |
| 03:40 PM | $195.76 | Down $ -0.13 | $195.76 | $195.60 | 1,000 |
| 03:39 PM | $195.89 | Up $0.15 | $195.89 | $195.89 | 100 |
| 03:37 PM | $195.74 | Up $0.00 | $195.74 | $195.74 | 100 |
| 03:37 PM | $195.74 | Up $0.00 | $195.74 | $195.74 | 0 |
| 03:35 PM | $195.74 | Up $0.07 | $195.74 | $195.47 | 200 |
| 03:35 PM | $195.74 | Up $0.00 | $195.74 | $195.47 | 0 |
| 03:33 PM | $195.67 | Down $ -0.19 | $195.68 | $195.67 | 300 |
| 03:33 PM | $195.67 | Up $0.00 | $195.68 | $195.67 | 0 |
| 03:32 PM | $195.86 | Up $0.14 | $195.86 | $195.86 | 100 |
| 03:31 PM | $195.72 | Down $ -0.04 | $195.73 | $195.72 | 700 |
| 03:30 PM | $195.76 | Down $ -0.32 | $195.98 | $195.76 | 600 |
| 03:29 PM | $196.08 | Up $0.18 | $196.08 | $196.08 | 100 |
| 03:28 PM | $195.90 | Up $0.17 | $195.90 | $195.90 | 100 |
| 03:27 PM | $195.73 | Up $0.37 | $195.73 | $195.57 | 800 |
| 03:17 PM | $195.36 | Down $ -0.62 | $195.51 | $195.36 | 700 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:17 PM | $195.36 | Up $0.00 | $195.51 | $195.36 | 0 |
| 03:14 PM | $195.98 | Up $0.00 | $195.98 | $195.52 | 200 |
| 03:14 PM | $195.98 | Up $0.00 | $195.98 | $195.52 | 0 |
| 03:14 PM | $195.98 | Up $0.00 | $195.98 | $195.52 | 0 |
| 03:09 PM | $195.98 | Up $0.41 | $195.98 | $195.98 | 100 |
| 03:09 PM | $195.98 | Up $0.00 | $195.98 | $195.98 | 0 |
| 03:09 PM | $195.98 | Up $0.00 | $195.98 | $195.98 | 0 |
| 03:09 PM | $195.98 | Up $0.00 | $195.98 | $195.98 | 0 |
| 03:09 PM | $195.98 | Up $0.00 | $195.98 | $195.98 | 0 |
| 03:07 PM | $195.57 | Down $ -0.12 | $195.57 | $195.57 | 100 |
| 03:07 PM | $195.57 | Up $0.00 | $195.57 | $195.57 | 0 |
| 03:01 PM | $195.69 | Down $ -0.05 | $195.84 | $195.69 | 1,100 |
| 03:01 PM | $195.69 | Up $0.00 | $195.84 | $195.69 | 0 |
| 03:01 PM | $195.69 | Up $0.00 | $195.84 | $195.69 | 0 |
| 03:01 PM | $195.69 | Up $0.00 | $195.84 | $195.69 | 0 |
| 03:01 PM | $195.69 | Up $0.00 | $195.84 | $195.69 | 0 |
| 03:01 PM | $195.69 | Up $0.00 | $195.84 | $195.69 | 0 |
| 02:54 PM | $195.74 | Up $0.16 | $195.74 | $195.45 | 1,000 |
| 02:54 PM | $195.74 | Up $0.00 | $195.74 | $195.45 | 0 |
| 02:54 PM | $195.74 | Up $0.00 | $195.74 | $195.45 | 0 |
| 02:54 PM | $195.74 | Up $0.00 | $195.74 | $195.45 | 0 |
| 02:54 PM | $195.74 | Up $0.00 | $195.74 | $195.45 | 0 |
| 02:54 PM | $195.74 | Up $0.00 | $195.74 | $195.45 | 0 |
| 02:54 PM | $195.74 | Up $0.00 | $195.74 | $195.45 | 0 |
| 02:53 PM | $195.58 | Up $0.52 | $195.58 | $195.58 | 100 |
| 02:50 PM | $195.06 | Up $0.06 | $195.06 | $195.06 | 100 |
| 02:50 PM | $195.06 | Up $0.00 | $195.06 | $195.06 | 0 |
| 02:50 PM | $195.06 | Up $0.00 | $195.06 | $195.06 | 0 |
| 02:49 PM | $195.00 | Down $ -0.54 | $195.11 | $195.00 | 1,000 |
| 02:47 PM | $195.54 | Down $ -0.83 | $196.38 | $195.54 | 2,700 |
| 02:47 PM | $195.54 | Up $0.00 | $196.38 | $195.54 | 0 |
| 02:40 PM | $196.37 | Up $0.45 | $196.37 | $196.37 | 100 |
| 02:40 PM | $196.37 | Up $0.00 | $196.37 | $196.37 | 0 |
| 02:40 PM | $196.37 | Up $0.00 | $196.37 | $196.37 | 0 |
| 02:40 PM | $196.37 | Up $0.00 | $196.37 | $196.37 | 0 |
| 02:40 PM | $196.37 | Up $0.00 | $196.37 | $196.37 | 0 |
| 02:40 PM | $196.37 | Up $0.00 | $196.37 | $196.37 | 0 |
| 02:40 PM | $196.37 | Up $0.00 | $196.37 | $196.37 | 0 |
| 02:24 PM | $195.92 | Down $ -0.08 | $195.92 | $195.92 | 200 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:24 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:23 PM | $196.00 | Up $0.10 | $196.00 | $195.99 | 300 |
| 02:22 PM | $195.90 | Up $0.59 | $195.90 | $195.73 | 500 |
| 02:20 PM | $195.31 | Down $ -0.53 | $195.31 | $195.31 | 100 |
| 02:20 PM | $195.31 | Up $0.00 | $195.31 | $195.31 | 0 |
| 02:07 PM | $195.84 | Down $ -0.07 | $196.06 | $195.83 | 3,000 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:07 PM | $195.84 | Up $0.00 | $196.06 | $195.83 | 0 |
| 02:05 PM | $195.91 | Up $0.00 | $195.91 | $195.66 | 600 |
| 02:05 PM | $195.91 | Up $0.00 | $195.91 | $195.66 | 0 |
| 02:00 PM | $195.91 | Down $ -0.09 | $195.91 | $195.91 | 100 |
| 02:00 PM | $195.91 | Up $0.00 | $195.91 | $195.91 | 0 |
| 02:00 PM | $195.91 | Up $0.00 | $195.91 | $195.91 | 0 |
| 02:00 PM | $195.91 | Up $0.00 | $195.91 | $195.91 | 0 |
| 02:00 PM | $195.91 | Up $0.00 | $195.91 | $195.91 | 0 |
| 01:57 PM | $196.00 | Down $ -0.11 | $196.23 | $196.00 | 1,500 |
| 01:57 PM | $196.00 | Up $0.00 | $196.23 | $196.00 | 0 |
| 01:57 PM | $196.00 | Up $0.00 | $196.23 | $196.00 | 0 |
| 01:55 PM | $196.11 | Down $ -0.17 | $196.11 | $196.10 | 500 |
| 01:55 PM | $196.11 | Up $0.00 | $196.11 | $196.10 | 0 |
| 01:51 PM | $196.28 | Up $0.27 | $196.28 | $196.23 | 300 |
| 01:51 PM | $196.28 | Up $0.00 | $196.28 | $196.23 | 0 |
| 01:51 PM | $196.28 | Up $0.00 | $196.28 | $196.23 | 0 |
| 01:51 PM | $196.28 | Up $0.00 | $196.28 | $196.23 | 0 |
| 01:40 PM | $196.01 | Down $ -0.34 | $196.07 | $196.01 | 300 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:40 PM | $196.01 | Up $0.00 | $196.07 | $196.01 | 0 |
| 01:35 PM | $196.35 | Up $0.25 | $196.35 | $196.14 | 500 |
| 01:35 PM | $196.35 | Up $0.00 | $196.35 | $196.14 | 0 |
| 01:35 PM | $196.35 | Up $0.00 | $196.35 | $196.14 | 0 |
| 01:35 PM | $196.35 | Up $0.00 | $196.35 | $196.14 | 0 |
| 01:35 PM | $196.35 | Up $0.00 | $196.35 | $196.14 | 0 |
| 01:21 PM | $196.10 | Up $0.70 | $196.10 | $195.74 | 700 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:21 PM | $196.10 | Up $0.00 | $196.10 | $195.74 | 0 |
| 01:10 PM | $195.40 | Down $ -0.14 | $195.40 | $195.40 | 100 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:10 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 01:09 PM | $195.54 | Down $ -0.31 | $195.60 | $195.54 | 600 |
| 01:05 PM | $195.85 | Down $ -0.60 | $196.10 | $195.85 | 900 |
| 01:05 PM | $195.85 | Up $0.00 | $196.10 | $195.85 | 0 |
| 01:05 PM | $195.85 | Up $0.00 | $196.10 | $195.85 | 0 |
| 01:05 PM | $195.85 | Up $0.00 | $196.10 | $195.85 | 0 |
| 12:58 PM | $196.45 | Down $ -0.05 | $196.45 | $196.45 | 100 |
| 12:58 PM | $196.45 | Up $0.00 | $196.45 | $196.45 | 0 |
| 12:58 PM | $196.45 | Up $0.00 | $196.45 | $196.45 | 0 |
| 12:58 PM | $196.45 | Up $0.00 | $196.45 | $196.45 | 0 |
| 12:58 PM | $196.45 | Up $0.00 | $196.45 | $196.45 | 0 |
| 12:58 PM | $196.45 | Up $0.00 | $196.45 | $196.45 | 0 |
| 12:58 PM | $196.45 | Up $0.00 | $196.45 | $196.45 | 0 |
| 12:37 PM | $196.50 | Down $ -0.06 | $196.68 | $196.44 | 2,400 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:37 PM | $196.50 | Up $0.00 | $196.68 | $196.44 | 0 |
| 12:20 PM | $196.56 | Down $ -0.55 | $196.76 | $196.56 | 600 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:20 PM | $196.56 | Up $0.00 | $196.76 | $196.56 | 0 |
| 12:15 PM | $197.11 | Down $ -0.88 | $197.17 | $197.11 | 400 |
| 12:15 PM | $197.11 | Up $0.00 | $197.17 | $197.11 | 0 |
| 12:15 PM | $197.11 | Up $0.00 | $197.17 | $197.11 | 0 |
| 12:15 PM | $197.11 | Up $0.00 | $197.17 | $197.11 | 0 |
| 12:15 PM | $197.11 | Up $0.00 | $197.17 | $197.11 | 0 |
| 12:14 PM | $197.99 | Up $0.32 | $197.99 | $197.46 | 500 |
| 12:13 PM | $197.67 | Up $1.75 | $197.79 | $196.58 | 1,300 |
| 12:10 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 100 |
| 12:10 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 12:10 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 12:09 PM | $195.92 | Down $ -0.33 | $195.92 | $195.92 | 100 |
| 12:02 PM | $196.25 | Down $ -0.71 | $196.86 | $196.25 | 500 |
| 12:02 PM | $196.25 | Up $0.00 | $196.86 | $196.25 | 0 |
| 12:02 PM | $196.25 | Up $0.00 | $196.86 | $196.25 | 0 |
| 12:02 PM | $196.25 | Up $0.00 | $196.86 | $196.25 | 0 |
| 12:02 PM | $196.25 | Up $0.00 | $196.86 | $196.25 | 0 |
| 12:02 PM | $196.25 | Up $0.00 | $196.86 | $196.25 | 0 |
| 12:02 PM | $196.25 | Up $0.00 | $196.86 | $196.25 | 0 |
| 11:59 AM | $196.96 | Down $ -0.11 | $197.05 | $196.96 | 200 |
| 11:59 AM | $196.96 | Up $0.00 | $197.05 | $196.96 | 0 |
| 11:59 AM | $196.96 | Up $0.00 | $197.05 | $196.96 | 0 |
| 11:58 AM | $197.07 | Down $ -0.47 | $197.07 | $197.07 | 100 |
| 11:54 AM | $197.54 | Up $0.16 | $197.84 | $197.14 | 1,000 |
| 11:54 AM | $197.54 | Up $0.00 | $197.84 | $197.14 | 0 |
| 11:54 AM | $197.54 | Up $0.00 | $197.84 | $197.14 | 0 |
| 11:54 AM | $197.54 | Up $0.00 | $197.84 | $197.14 | 0 |
| 11:50 AM | $197.38 | Down $ -0.93 | $197.38 | $197.38 | 200 |
| 11:50 AM | $197.38 | Up $0.00 | $197.38 | $197.38 | 0 |
| 11:50 AM | $197.38 | Up $0.00 | $197.38 | $197.38 | 0 |
| 11:50 AM | $197.38 | Up $0.00 | $197.38 | $197.38 | 0 |
| 11:48 AM | $198.31 | Down $ -1.36 | $198.91 | $198.08 | 3,000 |
| 11:48 AM | $198.31 | Up $0.00 | $198.91 | $198.08 | 0 |
| 11:47 AM | $199.67 | Up $1.66 | $199.67 | $198.40 | 1,100 |
| 11:46 AM | $198.01 | Down $ -0.32 | $198.02 | $198.01 | 900 |
| 11:45 AM | $198.33 | Up $1.07 | $198.53 | $197.98 | 500 |
| 11:38 AM | $197.26 | Down $ -0.44 | $197.26 | $197.26 | 200 |
| 11:38 AM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 11:38 AM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 11:38 AM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 11:38 AM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 11:38 AM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 11:38 AM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 11:33 AM | $197.70 | Down $ -0.18 | $197.70 | $197.70 | 200 |
| 11:33 AM | $197.70 | Up $0.00 | $197.70 | $197.70 | 0 |
| 11:33 AM | $197.70 | Up $0.00 | $197.70 | $197.70 | 0 |
| 11:33 AM | $197.70 | Up $0.00 | $197.70 | $197.70 | 0 |
| 11:33 AM | $197.70 | Up $0.00 | $197.70 | $197.70 | 0 |
| 11:32 AM | $197.88 | Up $0.06 | $197.88 | $197.87 | 1,800 |
| 11:28 AM | $197.82 | Down $ -0.07 | $197.88 | $197.82 | 200 |
| 11:28 AM | $197.82 | Up $0.00 | $197.88 | $197.82 | 0 |
| 11:28 AM | $197.82 | Up $0.00 | $197.88 | $197.82 | 0 |
| 11:28 AM | $197.82 | Up $0.00 | $197.88 | $197.82 | 0 |
| 11:27 AM | $197.89 | Up $0.09 | $197.89 | $197.83 | 600 |
| 11:26 AM | $197.80 | Up $0.60 | $197.80 | $197.80 | 100 |
| 11:25 AM | $197.20 | Up $1.33 | $197.20 | $195.99 | 2,500 |
| 11:23 AM | $195.87 | Up $0.94 | $195.87 | $195.56 | 600 |
| 11:23 AM | $195.87 | Up $0.00 | $195.87 | $195.56 | 0 |
| 11:20 AM | $194.93 | Down $ -0.49 | $195.15 | $194.93 | 800 |
| 11:20 AM | $194.93 | Up $0.00 | $195.15 | $194.93 | 0 |
| 11:20 AM | $194.93 | Up $0.00 | $195.15 | $194.93 | 0 |
| 11:19 AM | $195.42 | Down $ -0.93 | $196.08 | $195.42 | 1,800 |
| 11:16 AM | $196.35 | Up $0.65 | $196.35 | $196.15 | 400 |
| 11:16 AM | $196.35 | Up $0.00 | $196.35 | $196.15 | 0 |
| 11:16 AM | $196.35 | Up $0.00 | $196.35 | $196.15 | 0 |
| 11:15 AM | $195.70 | Down $ -0.16 | $195.81 | $195.70 | 1,400 |
| 11:13 AM | $195.86 | Down $ -0.33 | $195.86 | $195.86 | 100 |
| 11:13 AM | $195.86 | Up $0.00 | $195.86 | $195.86 | 0 |
| 11:08 AM | $196.19 | Up $0.19 | $196.19 | $196.00 | 1,200 |
| 11:08 AM | $196.19 | Up $0.00 | $196.19 | $196.00 | 0 |
| 11:08 AM | $196.19 | Up $0.00 | $196.19 | $196.00 | 0 |
| 11:08 AM | $196.19 | Up $0.00 | $196.19 | $196.00 | 0 |
| 11:08 AM | $196.19 | Up $0.00 | $196.19 | $196.00 | 0 |
| 10:59 AM | $196.00 | Up $0.25 | $196.00 | $196.00 | 200 |
| 10:59 AM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 10:59 AM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 10:59 AM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 10:59 AM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 10:59 AM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 10:59 AM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 10:59 AM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 10:59 AM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 10:56 AM | $195.75 | Up $0.00 | $195.75 | $195.75 | 1,000 |
| 10:56 AM | $195.75 | Up $0.00 | $195.75 | $195.75 | 0 |
| 10:56 AM | $195.75 | Up $0.00 | $195.75 | $195.75 | 0 |
| 10:55 AM | $195.75 | Up $0.23 | $195.75 | $195.75 | 100 |
| 10:54 AM | $195.52 | Down $ -0.22 | $195.73 | $195.52 | 600 |
| 10:53 AM | $195.74 | Up $0.23 | $196.00 | $195.52 | 3,300 |
| 10:52 AM | $195.51 | Up $0.40 | $195.51 | $195.51 | 100 |
| 10:51 AM | $195.11 | Up $0.20 | $195.11 | $195.06 | 600 |
| 10:50 AM | $194.91 | Down $ -0.09 | $194.91 | $194.91 | 100 |
| 10:46 AM | $195.00 | Up $0.27 | $195.00 | $194.73 | 900 |
| 10:46 AM | $195.00 | Up $0.00 | $195.00 | $194.73 | 0 |
| 10:46 AM | $195.00 | Up $0.00 | $195.00 | $194.73 | 0 |
| 10:46 AM | $195.00 | Up $0.00 | $195.00 | $194.73 | 0 |
| 10:45 AM | $194.73 | Up $1.14 | $195.09 | $194.73 | 700 |
| 10:36 AM | $193.59 | Up $0.66 | $194.09 | $192.97 | 1,100 |
| 10:36 AM | $193.59 | Up $0.00 | $194.09 | $192.97 | 0 |
| 10:36 AM | $193.59 | Up $0.00 | $194.09 | $192.97 | 0 |
| 10:36 AM | $193.59 | Up $0.00 | $194.09 | $192.97 | 0 |
| 10:36 AM | $193.59 | Up $0.00 | $194.09 | $192.97 | 0 |
| 10:36 AM | $193.59 | Up $0.00 | $194.09 | $192.97 | 0 |
| 10:36 AM | $193.59 | Up $0.00 | $194.09 | $192.97 | 0 |
| 10:36 AM | $193.59 | Up $0.00 | $194.09 | $192.97 | 0 |
| 10:36 AM | $193.59 | Up $0.00 | $194.09 | $192.97 | 0 |
| 10:34 AM | $192.93 | Up $0.71 | $192.93 | $192.20 | 1,100 |
| 10:34 AM | $192.93 | Up $0.00 | $192.93 | $192.20 | 0 |
| 10:33 AM | $192.22 | Down $ -0.49 | $192.78 | $192.20 | 1,200 |
| 10:29 AM | $192.71 | Up $0.66 | $192.71 | $192.50 | 800 |
| 10:29 AM | $192.71 | Up $0.00 | $192.71 | $192.50 | 0 |
| 10:29 AM | $192.71 | Up $0.00 | $192.71 | $192.50 | 0 |
| 10:29 AM | $192.71 | Up $0.00 | $192.71 | $192.50 | 0 |
| 10:28 AM | $192.05 | Down $ -0.10 | $192.05 | $192.04 | 300 |
| 10:27 AM | $192.15 | Down $ -0.46 | $192.22 | $192.15 | 500 |
| 10:22 AM | $192.61 | Up $0.64 | $192.61 | $192.54 | 200 |
| 10:22 AM | $192.61 | Up $0.00 | $192.61 | $192.54 | 0 |
| 10:22 AM | $192.61 | Up $0.00 | $192.61 | $192.54 | 0 |
| 10:22 AM | $192.61 | Up $0.00 | $192.61 | $192.54 | 0 |
| 10:22 AM | $192.61 | Up $0.00 | $192.61 | $192.54 | 0 |
| 10:20 AM | $191.97 | Down $ -0.39 | $192.00 | $191.74 | 1,700 |
| 10:20 AM | $191.97 | Up $0.00 | $192.00 | $191.74 | 0 |
| 10:19 AM | $192.36 | Up $1.22 | $192.36 | $190.99 | 3,200 |
| 10:15 AM | $191.14 | Up $0.37 | $191.14 | $191.14 | 100 |
| 10:15 AM | $191.14 | Up $0.00 | $191.14 | $191.14 | 0 |
| 10:15 AM | $191.14 | Up $0.00 | $191.14 | $191.14 | 0 |
| 10:15 AM | $191.14 | Up $0.00 | $191.14 | $191.14 | 0 |
| 10:14 AM | $190.77 | Up $0.97 | $190.77 | $190.49 | 600 |
| 10:08 AM | $189.80 | Down $ -0.92 | $189.97 | $189.80 | 400 |
| 10:08 AM | $189.80 | Up $0.00 | $189.97 | $189.80 | 0 |
| 10:08 AM | $189.80 | Up $0.00 | $189.97 | $189.80 | 0 |
| 10:08 AM | $189.80 | Up $0.00 | $189.97 | $189.80 | 0 |
| 10:08 AM | $189.80 | Up $0.00 | $189.97 | $189.80 | 0 |
| 10:08 AM | $189.80 | Up $0.00 | $189.97 | $189.80 | 0 |
| 10:07 AM | $190.72 | Up $0.30 | $190.72 | $189.80 | 2,300 |
| 10:06 AM | $190.42 | Down $ -0.58 | $190.42 | $190.42 | 100 |
| 10:04 AM | $191.00 | Up $1.01 | $191.00 | $189.99 | 2,300 |
| 10:04 AM | $191.00 | Up $0.00 | $191.00 | $189.99 | 0 |
| 10:03 AM | $189.99 | Up $0.00 | $190.00 | $189.56 | 2,300 |
| 10:02 AM | $189.99 | Down $ -0.01 | $190.00 | $189.99 | 1,200 |
| 10:01 AM | $190.00 | Up $1.20 | $190.00 | $189.69 | 11,800 |
| 09:58 AM | $188.80 | Up $1.06 | $188.80 | $188.23 | 600 |
| 09:58 AM | $188.80 | Up $0.00 | $188.80 | $188.23 | 0 |
| 09:58 AM | $188.80 | Up $0.00 | $188.80 | $188.23 | 0 |
| 09:43 AM | $187.74 | Up $0.34 | $187.74 | $187.74 | 100 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:43 AM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 09:41 AM | $187.40 | Up $0.10 | $187.40 | $187.40 | 200 |
| 09:41 AM | $187.40 | Up $0.00 | $187.40 | $187.40 | 0 |
| 09:40 AM | $187.30 | Down $ -1.07 | $187.84 | $187.30 | 600 |
| 09:35 AM | $188.37 | Down $ -1.63 | $190.00 | $188.37 | 4,500 |
| 09:35 AM | $188.37 | Up $0.00 | $190.00 | $188.37 | 0 |
| 09:35 AM | $188.37 | Up $0.00 | $190.00 | $188.37 | 0 |
| 09:35 AM | $188.37 | Up $0.00 | $190.00 | $188.37 | 0 |
| 09:35 AM | $188.37 | Up $0.00 | $190.00 | $188.37 | 0 |
| 09:30 AM | $190.00 | Up $1.42 | $190.00 | $190.00 | 1,500 |
| 09:30 AM | $190.00 | Up $0.00 | $190.00 | $190.00 | 0 |
| 09:30 AM | $190.00 | Up $0.00 | $190.00 | $190.00 | 0 |
| 09:30 AM | $190.00 | Up $0.00 | $190.00 | $190.00 | 0 |
| 09:30 AM | $190.00 | Up $0.00 | $190.00 | $190.00 | 0 |
| Previous close | $188.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $196.34 | $196.86 | $197.99 | $195.00 | 57,600 |
| 07/05/2025 | $188.58 | $188.67 | $189.26 | $187.57 | 78,200 |
| 06/05/2025 | $188.04 | $188.04 | $188.47 | $187.12 | 26,100 |
| 05/05/2025 | $188.12 | $188.20 | $188.85 | $187.88 | 41,800 |
| 02/05/2025 | $186.91 | $186.07 | $188.10 | $186.07 | 52,500 |
| 01/05/2025 | $186.59 | $187.13 | $187.15 | $185.81 | 41,000 |
| 30/04/2025 | $186.15 | $186.28 | $186.94 | $184.29 | 61,600 |
| 29/04/2025 | $186.28 | $185.94 | $186.44 | $183.07 | 31,200 |
| 28/04/2025 | $182.50 | $181.41 | $183.04 | $181.07 | 28,900 |
| 25/04/2025 | $180.85 | $180.84 | $181.37 | $180.10 | 27,000 |
| 24/04/2025 | $180.66 | $178.49 | $181.24 | $178.39 | 52,900 |
| 23/04/2025 | $177.00 | $177.24 | $177.97 | $176.40 | 49,200 |
| 22/04/2025 | $174.50 | $174.30 | $175.93 | $173.24 | 81,500 |
| 21/04/2025 | $173.65 | $171.19 | $173.79 | $170.51 | 33,800 |
| 17/04/2025 | $172.65 | $172.62 | $173.85 | $172.00 | 67,700 |
| 16/04/2025 | $173.79 | $171.89 | $173.98 | $171.82 | 82,100 |
| 15/04/2025 | $172.60 | $171.13 | $172.63 | $170.70 | 69,100 |
| 14/04/2025 | $166.26 | $163.89 | $167.20 | $163.27 | 68,500 |
| 11/04/2025 | $163.75 | $161.23 | $164.04 | $161.23 | 35,400 |
| 10/04/2025 | $162.12 | $160.79 | $163.40 | $160.00 | 81,400 |
| 09/04/2025 | $171.22 | $160.05 | $171.55 | $159.03 | 103,000 |
| 08/04/2025 | $160.54 | $163.32 | $163.32 | $159.90 | 181,700 |
| 07/04/2025 | $155.75 | $155.71 | $156.72 | $151.16 | 75,500 |
| 04/04/2025 | $158.26 | $157.69 | $159.56 | $156.86 | 114,800 |
| 03/04/2025 | $163.21 | $161.77 | $163.84 | $161.11 | 126,100 |
| 02/04/2025 | $160.89 | $158.52 | $160.89 | $158.20 | 64,000 |
| 01/04/2025 | $156.55 | $157.37 | $157.39 | $154.60 | 58,700 |
| 31/03/2025 | $158.66 | $154.82 | $158.74 | $154.82 | 64,900 |
| 28/03/2025 | $155.24 | $155.15 | $155.72 | $154.48 | 90,100 |
| 27/03/2025 | $156.63 | $157.19 | $158.08 | $156.32 | 34,200 |
Graphs are not available, please refer to the detailed table