Find a quote
Descartes Systems Group
73.75 Down -0.02 (-0.03 %)
Delayed : 2026/05/29 19:56:57
- Previous close $73.77
- Opening $72.00
- Today High $74.94
- Today Low $71.27
- Price Bid $73.76
- Price Ask $73.76
- 52 Weeks High $116.12
- 52 Weeks Low $62.56
- Size Bid 900
- Size Ask 100
- Volume 677,440
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.80 | Down $ -0.04 | $73.80 | $73.75 | 937 |
| 03:59 PM | $73.84 | Down $ -0.09 | $73.93 | $73.80 | 12,314 |
| 03:58 PM | $73.93 | Up $0.03 | $73.94 | $73.89 | 8,741 |
| 03:57 PM | $73.90 | Up $0.08 | $73.92 | $73.80 | 9,298 |
| 03:56 PM | $73.82 | Down $ -0.09 | $73.93 | $73.78 | 4,804 |
| 03:55 PM | $73.91 | Down $ -0.05 | $74.04 | $73.82 | 11,991 |
| 03:54 PM | $73.96 | Up $0.09 | $73.96 | $73.87 | 5,459 |
| 03:53 PM | $73.87 | Up $0.02 | $73.92 | $73.85 | 1,954 |
| 03:52 PM | $73.85 | Up $0.18 | $73.88 | $73.66 | 9,586 |
| 03:51 PM | $73.67 | Up $0.03 | $73.67 | $73.63 | 3,550 |
| 03:50 PM | $73.64 | Up $0.01 | $73.74 | $73.55 | 10,767 |
| 03:49 PM | $73.63 | Up $0.06 | $73.63 | $73.55 | 4,124 |
| 03:48 PM | $73.57 | Down $ -0.07 | $73.63 | $73.57 | 1,040 |
| 03:47 PM | $73.64 | Up $0.02 | $73.64 | $73.63 | 700 |
| 03:46 PM | $73.62 | Up $0.00 | $73.62 | $73.61 | 600 |
| 03:45 PM | $73.62 | Up $0.01 | $73.62 | $73.55 | 1,400 |
| 03:44 PM | $73.61 | Up $0.05 | $73.62 | $73.54 | 2,971 |
| 03:43 PM | $73.56 | Up $0.06 | $73.56 | $73.48 | 3,960 |
| 03:42 PM | $73.51 | Up $0.02 | $73.51 | $73.50 | 300 |
| 03:41 PM | $73.48 | Down $ -0.09 | $73.55 | $73.48 | 700 |
| 03:40 PM | $73.57 | Up $0.00 | $73.58 | $73.57 | 200 |
| 03:39 PM | $73.57 | Down $ -0.08 | $73.57 | $73.57 | 598 |
| 03:37 PM | $73.65 | Down $ -0.01 | $73.65 | $73.60 | 200 |
| 03:37 PM | $73.65 | Up $0.00 | $73.65 | $73.60 | 0 |
| 03:36 PM | $73.66 | Up $0.05 | $73.66 | $73.60 | 1,650 |
| 03:35 PM | $73.61 | Down $ -0.08 | $73.69 | $73.61 | 300 |
| 03:34 PM | $73.69 | Down $ -0.08 | $73.72 | $73.69 | 400 |
| 03:33 PM | $73.77 | Down $ -0.03 | $73.81 | $73.77 | 500 |
| 03:32 PM | $73.80 | Down $ -0.12 | $73.89 | $73.80 | 1,350 |
| 03:31 PM | $73.92 | Up $0.00 | $73.96 | $73.90 | 921 |
| 03:30 PM | $73.92 | Up $0.01 | $73.94 | $73.92 | 1,500 |
| 03:29 PM | $73.91 | Up $0.09 | $73.91 | $73.91 | 200 |
| 03:28 PM | $73.82 | Down $ -0.08 | $73.92 | $73.82 | 4,309 |
| 03:27 PM | $73.90 | Up $0.01 | $73.95 | $73.90 | 3,120 |
| 03:26 PM | $73.89 | Up $0.05 | $73.90 | $73.83 | 1,458 |
| 03:25 PM | $73.84 | Down $ -0.03 | $73.84 | $73.84 | 200 |
| 03:24 PM | $73.87 | Up $0.07 | $73.91 | $73.87 | 500 |
| 03:22 PM | $73.80 | Down $ -0.01 | $73.86 | $73.80 | 1,566 |
| 03:22 PM | $73.80 | Up $0.00 | $73.86 | $73.80 | 0 |
| 03:21 PM | $73.81 | Down $ -0.02 | $73.82 | $73.81 | 420 |
| 03:20 PM | $73.83 | Down $ -0.05 | $73.83 | $73.83 | 100 |
| 03:19 PM | $73.88 | Down $ -0.01 | $73.90 | $73.88 | 500 |
| 03:18 PM | $73.89 | Down $ -0.05 | $73.92 | $73.89 | 3,365 |
| 03:17 PM | $73.94 | Down $0.00 | $73.96 | $73.93 | 500 |
| 03:16 PM | $73.94 | Up $0.01 | $73.95 | $73.91 | 3,511 |
| 03:15 PM | $73.93 | Down $ -0.03 | $73.93 | $73.93 | 600 |
| 03:14 PM | $73.96 | Up $0.03 | $73.96 | $73.90 | 1,000 |
| 03:13 PM | $73.93 | Up $0.00 | $73.95 | $73.90 | 600 |
| 03:12 PM | $73.93 | Up $0.00 | $73.93 | $73.90 | 239 |
| 03:11 PM | $73.92 | Up $0.04 | $73.92 | $73.89 | 300 |
| 03:10 PM | $73.88 | Up $0.02 | $73.88 | $73.85 | 1,990 |
| 03:09 PM | $73.86 | Up $0.01 | $73.86 | $73.82 | 900 |
| 03:08 PM | $73.85 | Up $0.02 | $73.86 | $73.84 | 900 |
| 03:07 PM | $73.83 | Down $ -0.06 | $73.86 | $73.83 | 1,086 |
| 03:05 PM | $73.89 | Up $0.06 | $73.89 | $73.84 | 1,000 |
| 03:05 PM | $73.89 | Up $0.00 | $73.89 | $73.84 | 0 |
| 03:04 PM | $73.83 | Down $ -0.04 | $73.85 | $73.83 | 200 |
| 03:03 PM | $73.87 | Up $0.01 | $73.90 | $73.84 | 2,900 |
| 03:02 PM | $73.86 | Up $0.04 | $73.89 | $73.82 | 1,587 |
| 03:01 PM | $73.82 | Down $ -0.09 | $73.82 | $73.82 | 200 |
| 02:59 PM | $73.91 | Up $0.09 | $73.91 | $73.86 | 1,500 |
| 02:59 PM | $73.91 | Up $0.00 | $73.91 | $73.86 | 0 |
| 02:56 PM | $73.82 | Down $ -0.06 | $73.92 | $73.82 | 1,300 |
| 02:56 PM | $73.82 | Up $0.00 | $73.92 | $73.82 | 0 |
| 02:56 PM | $73.82 | Up $0.00 | $73.92 | $73.82 | 0 |
| 02:54 PM | $73.88 | Up $0.13 | $73.94 | $73.80 | 1,911 |
| 02:54 PM | $73.88 | Up $0.00 | $73.94 | $73.80 | 0 |
| 02:53 PM | $73.75 | Down $ -0.03 | $73.78 | $73.72 | 800 |
| 02:52 PM | $73.78 | Up $0.03 | $73.79 | $73.74 | 690 |
| 02:51 PM | $73.75 | Down $ -0.17 | $73.87 | $73.75 | 900 |
| 02:50 PM | $73.92 | Down $ -0.17 | $74.07 | $73.92 | 1,100 |
| 02:49 PM | $74.09 | Down $ -0.05 | $74.09 | $74.09 | 500 |
| 02:47 PM | $74.15 | Up $0.01 | $74.21 | $74.15 | 1,090 |
| 02:47 PM | $74.15 | Up $0.00 | $74.21 | $74.15 | 0 |
| 02:45 PM | $74.14 | Down $ -0.16 | $74.21 | $74.12 | 620 |
| 02:45 PM | $74.14 | Up $0.00 | $74.21 | $74.12 | 0 |
| 02:44 PM | $74.29 | Up $0.03 | $74.29 | $74.27 | 400 |
| 02:43 PM | $74.26 | Up $0.08 | $74.29 | $74.12 | 3,337 |
| 02:41 PM | $74.18 | Up $0.02 | $74.18 | $74.15 | 2,200 |
| 02:41 PM | $74.18 | Up $0.00 | $74.18 | $74.15 | 0 |
| 02:40 PM | $74.16 | Down $ -0.01 | $74.16 | $74.16 | 100 |
| 02:38 PM | $74.17 | Up $0.12 | $74.17 | $74.14 | 200 |
| 02:38 PM | $74.17 | Up $0.00 | $74.17 | $74.14 | 0 |
| 02:37 PM | $74.05 | Up $0.06 | $74.07 | $74.04 | 1,300 |
| 02:36 PM | $73.99 | Down $ -0.07 | $74.01 | $73.98 | 750 |
| 02:32 PM | $74.06 | Up $0.09 | $74.09 | $73.97 | 1,788 |
| 02:32 PM | $74.06 | Up $0.00 | $74.09 | $73.97 | 0 |
| 02:32 PM | $74.06 | Up $0.00 | $74.09 | $73.97 | 0 |
| 02:32 PM | $74.06 | Up $0.00 | $74.09 | $73.97 | 0 |
| 02:29 PM | $73.97 | Up $0.03 | $73.97 | $73.97 | 100 |
| 02:29 PM | $73.97 | Up $0.00 | $73.97 | $73.97 | 0 |
| 02:29 PM | $73.97 | Up $0.00 | $73.97 | $73.97 | 0 |
| 02:28 PM | $73.94 | Up $0.11 | $73.94 | $73.84 | 5,230 |
| 02:27 PM | $73.83 | Up $0.03 | $73.83 | $73.77 | 600 |
| 02:26 PM | $73.79 | Down $ -0.15 | $73.87 | $73.79 | 900 |
| 02:25 PM | $73.94 | Up $0.06 | $73.94 | $73.84 | 829 |
| 02:24 PM | $73.88 | Down $ -0.04 | $73.88 | $73.88 | 100 |
| 02:23 PM | $73.92 | Down $ -0.10 | $74.03 | $73.92 | 700 |
| 02:22 PM | $74.02 | Down $ -0.06 | $74.05 | $74.01 | 1,600 |
| 02:21 PM | $74.08 | Up $0.00 | $74.13 | $74.08 | 300 |
| 02:20 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 100 |
| 02:19 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 100 |
| 02:18 PM | $74.08 | Up $0.02 | $74.08 | $74.08 | 100 |
| 02:17 PM | $74.06 | Down $ -0.06 | $74.06 | $74.06 | 100 |
| 02:15 PM | $74.12 | Down $ -0.06 | $74.12 | $74.12 | 200 |
| 02:15 PM | $74.12 | Up $0.00 | $74.12 | $74.12 | 0 |
| 02:13 PM | $74.18 | Down $ -0.05 | $74.18 | $74.18 | 500 |
| 02:13 PM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 02:12 PM | $74.23 | Up $0.15 | $74.23 | $74.10 | 5,097 |
| 02:10 PM | $74.08 | Down $ -0.04 | $74.08 | $74.08 | 600 |
| 02:10 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 02:09 PM | $74.12 | Up $0.01 | $74.12 | $74.12 | 100 |
| 02:08 PM | $74.11 | Up $0.04 | $74.13 | $74.07 | 1,735 |
| 02:07 PM | $74.07 | Down $ -0.10 | $74.13 | $74.07 | 400 |
| 02:06 PM | $74.17 | Up $0.05 | $74.17 | $74.17 | 200 |
| 02:05 PM | $74.12 | Up $0.03 | $74.12 | $74.12 | 200 |
| 02:04 PM | $74.09 | Down $ -0.01 | $74.12 | $74.09 | 850 |
| 02:03 PM | $74.10 | Down $ -0.18 | $74.10 | $74.10 | 100 |
| 02:02 PM | $74.28 | Down $ -0.14 | $74.33 | $74.28 | 600 |
| 02:00 PM | $74.42 | Up $0.01 | $74.42 | $74.42 | 100 |
| 02:00 PM | $74.42 | Up $0.00 | $74.42 | $74.42 | 0 |
| 01:59 PM | $74.41 | Down $ -0.08 | $74.41 | $74.41 | 300 |
| 01:58 PM | $74.49 | Down $ -0.01 | $74.55 | $74.49 | 1,016 |
| 01:57 PM | $74.50 | Down $ -0.02 | $74.56 | $74.50 | 500 |
| 01:56 PM | $74.52 | Down $ -0.01 | $74.52 | $74.51 | 200 |
| 01:55 PM | $74.53 | Up $0.01 | $74.53 | $74.46 | 2,500 |
| 01:54 PM | $74.52 | Down $ -0.06 | $74.58 | $74.52 | 1,740 |
| 01:53 PM | $74.59 | Down $ -0.17 | $74.66 | $74.59 | 500 |
| 01:52 PM | $74.75 | Down $ -0.02 | $74.81 | $74.75 | 1,316 |
| 01:51 PM | $74.77 | Down $ -0.01 | $74.83 | $74.77 | 637 |
| 01:50 PM | $74.78 | Down $ -0.02 | $74.85 | $74.78 | 1,325 |
| 01:49 PM | $74.79 | Down $ -0.11 | $74.83 | $74.74 | 1,425 |
| 01:48 PM | $74.90 | Up $0.04 | $74.90 | $74.78 | 1,000 |
| 01:47 PM | $74.86 | Up $0.06 | $74.94 | $74.86 | 1,044 |
| 01:46 PM | $74.80 | Up $0.01 | $74.85 | $74.80 | 900 |
| 01:45 PM | $74.79 | Down $ -0.08 | $74.79 | $74.79 | 100 |
| 01:44 PM | $74.87 | Up $0.02 | $74.87 | $74.86 | 300 |
| 01:43 PM | $74.85 | Up $0.07 | $74.87 | $74.83 | 1,295 |
| 01:41 PM | $74.78 | Up $0.22 | $74.78 | $74.65 | 800 |
| 01:41 PM | $74.78 | Up $0.00 | $74.78 | $74.65 | 0 |
| 01:39 PM | $74.57 | Up $0.09 | $74.57 | $74.52 | 500 |
| 01:39 PM | $74.57 | Up $0.00 | $74.57 | $74.52 | 0 |
| 01:38 PM | $74.48 | Down $ -0.03 | $74.54 | $74.48 | 1,023 |
| 01:36 PM | $74.51 | Down $ -0.06 | $74.58 | $74.51 | 700 |
| 01:36 PM | $74.51 | Up $0.00 | $74.58 | $74.51 | 0 |
| 01:35 PM | $74.56 | Up $0.00 | $74.56 | $74.44 | 2,200 |
| 01:34 PM | $74.56 | Down $ -0.07 | $74.56 | $74.56 | 400 |
| 01:32 PM | $74.63 | Up $0.09 | $74.63 | $74.61 | 249 |
| 01:32 PM | $74.63 | Up $0.00 | $74.63 | $74.61 | 0 |
| 01:30 PM | $74.54 | Down $ -0.01 | $74.60 | $74.54 | 830 |
| 01:30 PM | $74.54 | Up $0.00 | $74.60 | $74.54 | 0 |
| 01:29 PM | $74.55 | Down $ -0.14 | $74.69 | $74.53 | 1,500 |
| 01:28 PM | $74.68 | Up $0.07 | $74.69 | $74.61 | 1,600 |
| 01:27 PM | $74.61 | Up $0.00 | $74.63 | $74.61 | 300 |
| 01:26 PM | $74.61 | Up $0.03 | $74.61 | $74.51 | 581 |
| 01:25 PM | $74.58 | Up $0.04 | $74.59 | $74.56 | 1,077 |
| 01:24 PM | $74.54 | Up $0.08 | $74.58 | $74.48 | 1,418 |
| 01:23 PM | $74.46 | Up $0.00 | $74.46 | $74.46 | 418 |
| 01:22 PM | $74.46 | Up $0.06 | $74.46 | $74.46 | 300 |
| 01:20 PM | $74.40 | Down $ -0.12 | $74.40 | $74.40 | 274 |
| 01:20 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 01:19 PM | $74.52 | Up $0.20 | $74.56 | $74.38 | 1,590 |
| 01:18 PM | $74.32 | Down $ -0.07 | $74.32 | $74.22 | 1,355 |
| 01:17 PM | $74.39 | Up $0.00 | $74.39 | $74.39 | 100 |
| 01:15 PM | $74.39 | Up $0.03 | $74.39 | $74.39 | 200 |
| 01:15 PM | $74.39 | Up $0.00 | $74.39 | $74.39 | 0 |
| 01:13 PM | $74.36 | Up $0.01 | $74.36 | $74.36 | 290 |
| 01:13 PM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 01:12 PM | $74.35 | Up $0.04 | $74.35 | $74.32 | 300 |
| 01:11 PM | $74.31 | Up $0.06 | $74.32 | $74.31 | 975 |
| 01:09 PM | $74.25 | Up $0.00 | $74.26 | $74.25 | 201 |
| 01:09 PM | $74.25 | Up $0.00 | $74.26 | $74.25 | 0 |
| 01:07 PM | $74.25 | Up $0.09 | $74.29 | $74.22 | 3,112 |
| 01:07 PM | $74.25 | Up $0.00 | $74.29 | $74.22 | 0 |
| 01:05 PM | $74.16 | Up $0.04 | $74.18 | $74.16 | 1,000 |
| 01:05 PM | $74.16 | Up $0.00 | $74.18 | $74.16 | 0 |
| 01:04 PM | $74.12 | Up $0.12 | $74.12 | $74.07 | 1,000 |
| 01:03 PM | $74.00 | Down $ -0.07 | $74.05 | $73.97 | 1,300 |
| 01:02 PM | $74.07 | Down $ -0.02 | $74.08 | $74.07 | 1,039 |
| 01:01 PM | $74.09 | Up $0.06 | $74.09 | $74.06 | 499 |
| 01:00 PM | $74.04 | Up $0.00 | $74.09 | $74.04 | 300 |
| 12:59 PM | $74.04 | Down $ -0.02 | $74.10 | $74.04 | 1,400 |
| 12:58 PM | $74.06 | Down $ -0.04 | $74.06 | $74.06 | 100 |
| 12:56 PM | $74.10 | Up $0.08 | $74.11 | $74.08 | 600 |
| 12:56 PM | $74.10 | Up $0.00 | $74.11 | $74.08 | 0 |
| 12:55 PM | $74.02 | Down $ -0.08 | $74.08 | $74.02 | 500 |
| 12:53 PM | $74.10 | Up $0.08 | $74.11 | $74.08 | 1,000 |
| 12:53 PM | $74.10 | Up $0.00 | $74.11 | $74.08 | 0 |
| 12:52 PM | $74.02 | Down $ -0.01 | $74.02 | $74.02 | 100 |
| 12:50 PM | $74.03 | Up $0.00 | $74.09 | $74.03 | 905 |
| 12:50 PM | $74.03 | Up $0.00 | $74.09 | $74.03 | 0 |
| 12:49 PM | $74.03 | Down $0.00 | $74.03 | $74.03 | 100 |
| 12:48 PM | $74.03 | Down $ -0.02 | $74.10 | $74.03 | 700 |
| 12:47 PM | $74.05 | Up $0.00 | $74.05 | $74.01 | 400 |
| 12:46 PM | $74.05 | Down $ -0.01 | $74.06 | $74.05 | 300 |
| 12:45 PM | $74.06 | Down $0.00 | $74.06 | $74.06 | 100 |
| 12:44 PM | $74.06 | Down $ -0.02 | $74.08 | $74.06 | 300 |
| 12:43 PM | $74.08 | Up $0.01 | $74.08 | $74.07 | 300 |
| 12:42 PM | $74.07 | Down $ -0.12 | $74.08 | $74.07 | 500 |
| 12:40 PM | $74.19 | Up $0.00 | $74.19 | $74.13 | 1,480 |
| 12:40 PM | $74.19 | Up $0.00 | $74.19 | $74.13 | 0 |
| 12:39 PM | $74.19 | Down $ -0.01 | $74.22 | $74.19 | 400 |
| 12:38 PM | $74.20 | Down $ -0.01 | $74.21 | $74.19 | 333 |
| 12:37 PM | $74.21 | Up $0.04 | $74.21 | $74.17 | 1,581 |
| 12:36 PM | $74.17 | Up $0.05 | $74.17 | $74.17 | 200 |
| 12:35 PM | $74.12 | Down $ -0.03 | $74.12 | $74.12 | 100 |
| 12:34 PM | $74.15 | Up $0.03 | $74.20 | $74.15 | 570 |
| 12:32 PM | $74.12 | Up $0.08 | $74.12 | $74.11 | 900 |
| 12:32 PM | $74.12 | Up $0.00 | $74.12 | $74.11 | 0 |
| 12:31 PM | $74.05 | Down $ -0.02 | $74.06 | $74.05 | 317 |
| 12:30 PM | $74.06 | Down $ -0.05 | $74.06 | $74.06 | 191 |
| 12:28 PM | $74.11 | Down $ -0.01 | $74.13 | $74.08 | 300 |
| 12:28 PM | $74.11 | Up $0.00 | $74.13 | $74.08 | 0 |
| 12:27 PM | $74.12 | Up $0.00 | $74.12 | $74.11 | 570 |
| 12:26 PM | $74.12 | Up $0.06 | $74.12 | $74.06 | 2,114 |
| 12:25 PM | $74.06 | Down $0.00 | $74.06 | $74.06 | 200 |
| 12:23 PM | $74.06 | Down $ -0.05 | $74.10 | $74.02 | 672 |
| 12:23 PM | $74.06 | Up $0.00 | $74.10 | $74.02 | 0 |
| 12:22 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 2,091 |
| 12:21 PM | $74.11 | Up $0.01 | $74.11 | $74.11 | 100 |
| 12:20 PM | $74.10 | Up $0.06 | $74.11 | $74.04 | 4,400 |
| 12:19 PM | $74.04 | Down $ -0.03 | $74.04 | $74.03 | 3,700 |
| 12:18 PM | $74.06 | Up $0.14 | $74.06 | $73.97 | 524 |
| 12:16 PM | $73.92 | Down $ -0.09 | $73.92 | $73.92 | 100 |
| 12:16 PM | $73.92 | Up $0.00 | $73.92 | $73.92 | 0 |
| 12:15 PM | $74.01 | Down $ -0.15 | $74.11 | $74.01 | 1,500 |
| 12:14 PM | $74.16 | Down $ -0.10 | $74.16 | $74.16 | 200 |
| 12:13 PM | $74.26 | Up $0.09 | $74.26 | $74.24 | 200 |
| 12:09 PM | $74.17 | Up $0.09 | $74.20 | $74.11 | 1,600 |
| 12:09 PM | $74.17 | Up $0.00 | $74.20 | $74.11 | 0 |
| 12:09 PM | $74.17 | Up $0.00 | $74.20 | $74.11 | 0 |
| 12:09 PM | $74.17 | Up $0.00 | $74.20 | $74.11 | 0 |
| 12:07 PM | $74.09 | Down $ -0.15 | $74.25 | $74.09 | 1,700 |
| 12:07 PM | $74.09 | Up $0.00 | $74.25 | $74.09 | 0 |
| 12:06 PM | $74.23 | Up $0.03 | $74.27 | $74.22 | 600 |
| 12:05 PM | $74.20 | Up $0.04 | $74.20 | $74.16 | 200 |
| 12:04 PM | $74.16 | Up $0.13 | $74.16 | $74.07 | 1,100 |
| 12:03 PM | $74.03 | Down $ -0.01 | $74.03 | $74.03 | 100 |
| 12:02 PM | $74.04 | Down $ -0.11 | $74.10 | $74.03 | 4,637 |
| 12:01 PM | $74.15 | Up $0.12 | $74.15 | $74.10 | 2,091 |
| 12:00 PM | $74.04 | Up $0.05 | $74.11 | $74.04 | 781 |
| 11:59 AM | $73.99 | Down $ -0.03 | $74.00 | $73.99 | 900 |
| 11:58 AM | $74.02 | Up $0.05 | $74.02 | $74.00 | 1,100 |
| 11:56 AM | $73.97 | Down $0.00 | $73.97 | $73.96 | 602 |
| 11:56 AM | $73.97 | Up $0.00 | $73.97 | $73.96 | 0 |
| 11:55 AM | $73.97 | Down $ -0.06 | $74.00 | $73.93 | 2,374 |
| 11:52 AM | $74.03 | Up $0.00 | $74.03 | $74.02 | 200 |
| 11:52 AM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 11:52 AM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 11:51 AM | $74.03 | Up $0.03 | $74.06 | $73.98 | 1,700 |
| 11:50 AM | $74.00 | Down $ -0.06 | $74.01 | $74.00 | 400 |
| 11:49 AM | $74.07 | Up $0.08 | $74.08 | $74.04 | 3,000 |
| 11:47 AM | $73.98 | Down $ -0.08 | $74.00 | $73.98 | 700 |
| 11:47 AM | $73.98 | Up $0.00 | $74.00 | $73.98 | 0 |
| 11:46 AM | $74.06 | Up $0.04 | $74.07 | $74.02 | 1,100 |
| 11:45 AM | $74.02 | Down $ -0.01 | $74.07 | $74.01 | 1,400 |
| 11:44 AM | $74.03 | Up $0.03 | $74.07 | $73.85 | 3,500 |
| 11:43 AM | $74.00 | Down $ -0.09 | $74.14 | $73.97 | 4,337 |
| 11:42 AM | $74.09 | Up $0.08 | $74.10 | $73.96 | 2,500 |
| 11:40 AM | $74.01 | Down $ -0.25 | $74.16 | $74.01 | 900 |
| 11:40 AM | $74.01 | Up $0.00 | $74.16 | $74.01 | 0 |
| 11:39 AM | $74.26 | Up $0.17 | $74.26 | $74.14 | 691 |
| 11:38 AM | $74.09 | Down $ -0.07 | $74.09 | $73.93 | 1,599 |
| 11:37 AM | $74.16 | Up $0.06 | $74.16 | $74.09 | 600 |
| 11:36 AM | $74.10 | Up $0.10 | $74.10 | $73.99 | 1,602 |
| 11:35 AM | $74.00 | Up $0.22 | $74.00 | $73.79 | 1,924 |
| 11:34 AM | $73.78 | Up $0.13 | $73.78 | $73.77 | 200 |
| 11:33 AM | $73.65 | Up $0.22 | $73.65 | $73.65 | 357 |
| 11:30 AM | $73.43 | Up $0.06 | $73.43 | $73.43 | 100 |
| 11:30 AM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 11:30 AM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 11:27 AM | $73.37 | Up $0.11 | $73.37 | $73.37 | 300 |
| 11:27 AM | $73.37 | Up $0.00 | $73.37 | $73.37 | 0 |
| 11:27 AM | $73.37 | Up $0.00 | $73.37 | $73.37 | 0 |
| 11:24 AM | $73.26 | Up $0.04 | $73.26 | $73.22 | 800 |
| 11:24 AM | $73.26 | Up $0.00 | $73.26 | $73.22 | 0 |
| 11:24 AM | $73.26 | Up $0.00 | $73.26 | $73.22 | 0 |
| 11:23 AM | $73.22 | Up $0.03 | $73.28 | $73.22 | 300 |
| 11:22 AM | $73.19 | Up $0.07 | $73.19 | $73.18 | 300 |
| 11:21 AM | $73.12 | Up $0.03 | $73.13 | $73.12 | 300 |
| 11:20 AM | $73.09 | Down $ -0.05 | $73.09 | $73.09 | 500 |
| 11:19 AM | $73.14 | Down $ -0.05 | $73.19 | $73.11 | 2,380 |
| 11:18 AM | $73.19 | Down $ -0.01 | $73.19 | $73.18 | 479 |
| 11:17 AM | $73.20 | Up $0.00 | $73.20 | $73.19 | 400 |
| 11:16 AM | $73.20 | Up $0.24 | $73.20 | $73.01 | 1,200 |
| 11:15 AM | $72.95 | Up $0.03 | $72.98 | $72.90 | 1,300 |
| 11:14 AM | $72.92 | Up $0.06 | $73.06 | $72.92 | 1,300 |
| 11:11 AM | $72.87 | Up $0.00 | $72.94 | $72.84 | 10,570 |
| 11:11 AM | $72.87 | Up $0.00 | $72.94 | $72.84 | 0 |
| 11:11 AM | $72.87 | Up $0.00 | $72.94 | $72.84 | 0 |
| 11:10 AM | $72.86 | Down $ -0.01 | $72.86 | $72.85 | 200 |
| 11:09 AM | $72.87 | Up $0.01 | $72.88 | $72.87 | 700 |
| 11:08 AM | $72.86 | Down $ -0.01 | $72.86 | $72.86 | 100 |
| 11:07 AM | $72.87 | Down $ -0.12 | $72.89 | $72.87 | 1,100 |
| 11:06 AM | $72.99 | Up $0.08 | $72.99 | $72.95 | 305 |
| 11:05 AM | $72.91 | Up $0.01 | $72.95 | $72.91 | 2,300 |
| 11:03 AM | $72.90 | Up $0.07 | $72.90 | $72.90 | 100 |
| 11:03 AM | $72.90 | Up $0.00 | $72.90 | $72.90 | 0 |
| 11:02 AM | $72.83 | Up $0.11 | $72.83 | $72.78 | 300 |
| 11:01 AM | $72.72 | Up $0.01 | $72.73 | $72.72 | 900 |
| 11:00 AM | $72.71 | Down $ -0.05 | $72.72 | $72.70 | 700 |
| 10:59 AM | $72.76 | Down $ -0.04 | $72.80 | $72.71 | 1,900 |
| 10:58 AM | $72.80 | Up $0.05 | $72.80 | $72.80 | 400 |
| 10:57 AM | $72.75 | Up $0.11 | $72.75 | $72.75 | 200 |
| 10:56 AM | $72.64 | Up $0.08 | $72.64 | $72.59 | 800 |
| 10:55 AM | $72.57 | Down $ -0.11 | $72.60 | $72.54 | 1,460 |
| 10:54 AM | $72.67 | Down $ -0.01 | $72.67 | $72.63 | 800 |
| 10:53 AM | $72.68 | Down $ -0.09 | $72.72 | $72.68 | 400 |
| 10:52 AM | $72.77 | Up $0.09 | $72.77 | $72.70 | 675 |
| 10:51 AM | $72.68 | Up $0.08 | $72.68 | $72.56 | 678 |
| 10:50 AM | $72.61 | Up $0.02 | $72.61 | $72.60 | 400 |
| 10:49 AM | $72.59 | Down $ -0.08 | $72.67 | $72.59 | 500 |
| 10:48 AM | $72.67 | Up $0.04 | $72.67 | $72.67 | 100 |
| 10:45 AM | $72.63 | Down $ -0.12 | $72.65 | $72.58 | 694 |
| 10:45 AM | $72.63 | Up $0.00 | $72.65 | $72.58 | 0 |
| 10:45 AM | $72.63 | Up $0.00 | $72.65 | $72.58 | 0 |
| 10:44 AM | $72.75 | Up $0.03 | $72.75 | $72.70 | 1,770 |
| 10:42 AM | $72.72 | Down $0.00 | $72.72 | $72.71 | 612 |
| 10:42 AM | $72.72 | Up $0.00 | $72.72 | $72.71 | 0 |
| 10:40 AM | $72.72 | Up $0.11 | $72.72 | $72.62 | 1,198 |
| 10:40 AM | $72.72 | Up $0.00 | $72.72 | $72.62 | 0 |
| 10:38 AM | $72.61 | Down $ -0.05 | $72.61 | $72.59 | 300 |
| 10:38 AM | $72.61 | Up $0.00 | $72.61 | $72.59 | 0 |
| 10:37 AM | $72.65 | Up $0.05 | $72.65 | $72.65 | 100 |
| 10:36 AM | $72.60 | Up $0.15 | $72.61 | $72.46 | 1,050 |
| 10:35 AM | $72.45 | Down $ -0.08 | $72.47 | $72.43 | 825 |
| 10:34 AM | $72.53 | Up $0.19 | $72.53 | $72.52 | 200 |
| 10:33 AM | $72.34 | Up $0.12 | $72.35 | $72.34 | 473 |
| 10:31 AM | $72.23 | Up $0.16 | $72.23 | $72.13 | 232 |
| 10:31 AM | $72.23 | Up $0.00 | $72.23 | $72.13 | 0 |
| 10:28 AM | $72.06 | Up $0.01 | $72.06 | $72.01 | 898 |
| 10:28 AM | $72.06 | Up $0.00 | $72.06 | $72.01 | 0 |
| 10:28 AM | $72.06 | Up $0.00 | $72.06 | $72.01 | 0 |
| 10:25 AM | $72.05 | Up $0.15 | $72.05 | $72.05 | 119 |
| 10:25 AM | $72.05 | Up $0.00 | $72.05 | $72.05 | 0 |
| 10:25 AM | $72.05 | Up $0.00 | $72.05 | $72.05 | 0 |
| 10:24 AM | $71.90 | Up $0.14 | $71.90 | $71.85 | 300 |
| 10:22 AM | $71.76 | Up $0.11 | $71.76 | $71.69 | 1,200 |
| 10:22 AM | $71.76 | Up $0.00 | $71.76 | $71.69 | 0 |
| 10:21 AM | $71.65 | Down $ -0.10 | $71.65 | $71.65 | 200 |
| 10:20 AM | $71.75 | Down $ -0.06 | $71.75 | $71.75 | 100 |
| 10:19 AM | $71.81 | Down $ -0.17 | $71.90 | $71.81 | 2,422 |
| 10:18 AM | $71.99 | Up $0.03 | $71.99 | $71.99 | 100 |
| 10:17 AM | $71.95 | Up $0.00 | $71.95 | $71.95 | 200 |
| 10:14 AM | $71.95 | Down $ -0.05 | $71.99 | $71.95 | 393 |
| 10:14 AM | $71.95 | Up $0.00 | $71.99 | $71.95 | 0 |
| 10:14 AM | $71.95 | Up $0.00 | $71.99 | $71.95 | 0 |
| 10:13 AM | $72.00 | Up $0.05 | $72.00 | $72.00 | 540 |
| 10:12 AM | $71.95 | Down $ -0.08 | $71.95 | $71.95 | 100 |
| 10:11 AM | $72.03 | Down $ -0.11 | $72.17 | $72.03 | 500 |
| 10:08 AM | $72.14 | Down $ -0.15 | $72.21 | $72.14 | 900 |
| 10:08 AM | $72.14 | Up $0.00 | $72.21 | $72.14 | 0 |
| 10:08 AM | $72.14 | Up $0.00 | $72.21 | $72.14 | 0 |
| 10:07 AM | $72.29 | Down $ -0.02 | $72.33 | $72.28 | 2,180 |
| 10:05 AM | $72.31 | Up $0.11 | $72.32 | $72.29 | 1,000 |
| 10:05 AM | $72.31 | Up $0.00 | $72.32 | $72.29 | 0 |
| 10:04 AM | $72.21 | Up $0.08 | $72.21 | $72.12 | 1,300 |
| 10:03 AM | $72.12 | Up $0.29 | $72.12 | $72.02 | 2,326 |
| 10:00 AM | $71.83 | Up $0.09 | $71.83 | $71.78 | 500 |
| 10:00 AM | $71.83 | Up $0.00 | $71.83 | $71.78 | 0 |
| 10:00 AM | $71.83 | Up $0.00 | $71.83 | $71.78 | 0 |
| 09:59 AM | $71.74 | Down $ -0.01 | $71.81 | $71.74 | 904 |
| 09:57 AM | $71.75 | Up $0.04 | $71.75 | $71.75 | 300 |
| 09:57 AM | $71.75 | Up $0.00 | $71.75 | $71.75 | 0 |
| 09:55 AM | $71.71 | Up $0.22 | $71.71 | $71.55 | 500 |
| 09:55 AM | $71.71 | Up $0.00 | $71.71 | $71.55 | 0 |
| 09:54 AM | $71.49 | Up $0.07 | $71.49 | $71.47 | 1,000 |
| 09:53 AM | $71.42 | Down $ -0.15 | $71.44 | $71.39 | 500 |
| 09:52 AM | $71.57 | Down $ -0.07 | $71.58 | $71.53 | 1,100 |
| 09:51 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 400 |
| 09:49 AM | $71.64 | Down $ -0.15 | $71.64 | $71.64 | 200 |
| 09:49 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 0 |
| 09:48 AM | $71.79 | Up $0.05 | $71.79 | $71.79 | 200 |
| 09:47 AM | $71.74 | Down $ -0.15 | $71.74 | $71.74 | 223 |
| 09:46 AM | $71.89 | Down $ -0.19 | $71.98 | $71.89 | 1,400 |
| 09:45 AM | $72.08 | Up $0.11 | $72.10 | $72.08 | 800 |
| 09:44 AM | $71.97 | Down $ -0.03 | $71.98 | $71.97 | 300 |
| 09:42 AM | $72.00 | Up $0.06 | $72.01 | $71.81 | 1,987 |
| 09:42 AM | $72.00 | Up $0.00 | $72.01 | $71.81 | 0 |
| 09:41 AM | $71.94 | Up $0.12 | $71.94 | $71.86 | 300 |
| 09:40 AM | $71.82 | Up $0.39 | $71.83 | $71.82 | 300 |
| 09:39 AM | $71.43 | Down $ -0.09 | $71.43 | $71.40 | 300 |
| 09:37 AM | $71.53 | Down $ -0.04 | $71.53 | $71.27 | 2,300 |
| 09:37 AM | $71.53 | Up $0.00 | $71.53 | $71.27 | 0 |
| 09:36 AM | $71.57 | Down $ -0.61 | $71.84 | $71.56 | 600 |
| 09:35 AM | $72.18 | Up $0.01 | $72.18 | $72.18 | 100 |
| 09:34 AM | $72.18 | Up $0.03 | $72.18 | $72.17 | 300 |
| 09:32 AM | $72.14 | Up $0.14 | $72.52 | $72.14 | 700 |
| 09:32 AM | $72.14 | Up $0.00 | $72.52 | $72.14 | 0 |
| 09:30 AM | $72.00 | Up $0.24 | $72.00 | $72.00 | 1,676 |
| 09:30 AM | $72.00 | Up $0.00 | $72.00 | $72.00 | 0 |
| Previous close | $71.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $73.80 | $74.06 | $74.94 | $73.48 | 264,379 |
| 28/05/2026 | $71.76 | $71.75 | $71.95 | $71.27 | 146,745 |
| 27/05/2026 | $69.79 | $70.40 | $70.66 | $69.73 | 90,201 |
| 26/05/2026 | $70.58 | $71.47 | $71.60 | $70.51 | 176,623 |
| 22/05/2026 | $71.29 | $71.54 | $71.85 | $71.20 | 84,702 |
| 21/05/2026 | $70.76 | $70.18 | $70.97 | $69.83 | 81,776 |
| 20/05/2026 | $72.51 | $72.54 | $73.12 | $72.37 | 248,437 |
| 19/05/2026 | $70.52 | $70.62 | $71.53 | $70.42 | 137,140 |
| 18/05/2026 | $70.90 | $69.93 | $71.03 | $69.93 | 131,569 |
| 15/05/2026 | $67.66 | $67.68 | $68.23 | $67.20 | 107,026 |
| 14/05/2026 | $67.25 | $67.73 | $67.86 | $66.96 | 174,328 |
| 13/05/2026 | $66.31 | $66.04 | $66.73 | $65.43 | 175,362 |
| 12/05/2026 | $67.26 | $67.67 | $67.73 | $66.58 | 142,142 |
| 11/05/2026 | $68.83 | $69.32 | $69.83 | $68.79 | 104,829 |
| 08/05/2026 | $72.25 | $71.33 | $72.33 | $71.30 | 76,551 |
| 07/05/2026 | $73.38 | $73.85 | $73.89 | $73.13 | 144,717 |
| 06/05/2026 | $71.17 | $71.68 | $71.68 | $70.73 | 146,664 |
| 05/05/2026 | $72.62 | $72.04 | $72.66 | $71.93 | 104,789 |
| 04/05/2026 | $73.69 | $74.11 | $74.11 | $73.14 | 129,420 |
| 01/05/2026 | $73.12 | $73.72 | $73.87 | $72.99 | 107,092 |
| 30/04/2026 | $72.17 | $72.20 | $72.32 | $71.31 | 158,496 |
| 29/04/2026 | $72.32 | $71.03 | $72.37 | $70.48 | 157,474 |
| 28/04/2026 | $70.91 | $70.93 | $71.02 | $70.41 | 188,398 |
| 27/04/2026 | $71.05 | $71.78 | $72.06 | $71.05 | 221,832 |
| 24/04/2026 | $72.01 | $70.71 | $72.06 | $70.70 | 130,227 |
| 23/04/2026 | $72.34 | $71.88 | $72.51 | $71.13 | 247,246 |
| 22/04/2026 | $75.29 | $75.99 | $76.04 | $74.82 | 185,404 |
| 21/04/2026 | $75.91 | $77.09 | $77.27 | $75.70 | 272,344 |
| 20/04/2026 | $76.91 | $77.10 | $77.59 | $76.52 | 436,378 |
| 17/04/2026 | $76.41 | $76.07 | $76.96 | $75.74 | 542,603 |
Graphs are not available, please refer to the detailed table