Find a quote
KINAXIS INC
156.89 Up 8.26 (5.26 %)
Delayed : 2026/05/29 17:40:00
- Previous close $148.63
- Opening $148.67
- Today High $158.35
- Today Low $148.11
- Price Bid $156.89
- Price Ask $156.89
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 1
- Volume 229,326
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $156.89 | Down $ -0.27 | $156.89 | $156.89 | 76,200 |
| 03:59 PM | $157.16 | Up $0.06 | $157.28 | $157.01 | 3,700 |
| 03:58 PM | $157.10 | Down $ -0.18 | $157.28 | $157.10 | 1,500 |
| 03:57 PM | $157.28 | Up $0.18 | $157.28 | $157.19 | 1,500 |
| 03:56 PM | $157.10 | Down $ -0.22 | $157.33 | $157.10 | 1,100 |
| 03:55 PM | $157.33 | Down $ -0.34 | $157.81 | $157.33 | 1,900 |
| 03:54 PM | $157.66 | Up $0.05 | $157.66 | $157.51 | 2,700 |
| 03:53 PM | $157.61 | Up $0.11 | $157.61 | $157.36 | 1,500 |
| 03:52 PM | $157.50 | Up $0.09 | $157.50 | $157.33 | 900 |
| 03:51 PM | $157.41 | Down $ -0.18 | $157.58 | $157.20 | 1,700 |
| 03:50 PM | $157.59 | Up $0.11 | $157.59 | $156.90 | 3,700 |
| 03:49 PM | $157.48 | Down $ -0.09 | $157.68 | $157.48 | 1,700 |
| 03:48 PM | $157.58 | Down $ -0.12 | $157.83 | $157.58 | 2,600 |
| 03:47 PM | $157.69 | Up $0.08 | $157.70 | $157.65 | 1,400 |
| 03:46 PM | $157.61 | Up $0.00 | $157.64 | $157.58 | 1,100 |
| 03:45 PM | $157.61 | Up $0.21 | $157.61 | $157.47 | 3,000 |
| 03:44 PM | $157.40 | Up $0.00 | $157.46 | $157.39 | 1,200 |
| 03:43 PM | $157.40 | Down $ -0.01 | $157.43 | $157.37 | 500 |
| 03:42 PM | $157.41 | Down $ -0.06 | $157.42 | $157.41 | 900 |
| 03:41 PM | $157.47 | Up $0.22 | $157.47 | $157.45 | 900 |
| 03:40 PM | $157.25 | Down $ -0.13 | $157.25 | $157.25 | 100 |
| 03:39 PM | $157.38 | Down $ -0.14 | $157.48 | $157.38 | 900 |
| 03:38 PM | $157.52 | Up $0.11 | $157.52 | $157.52 | 300 |
| 03:37 PM | $157.41 | Up $0.04 | $157.52 | $157.41 | 2,100 |
| 03:36 PM | $157.37 | Down $ -0.10 | $157.37 | $157.37 | 200 |
| 03:35 PM | $157.47 | Down $ -0.21 | $157.58 | $157.47 | 900 |
| 03:34 PM | $157.68 | Up $0.18 | $157.68 | $157.50 | 400 |
| 03:33 PM | $157.50 | Down $ -0.20 | $157.58 | $157.50 | 900 |
| 03:32 PM | $157.70 | Up $0.13 | $157.77 | $157.66 | 1,000 |
| 03:31 PM | $157.58 | Down $ -0.09 | $157.72 | $157.58 | 500 |
| 03:30 PM | $157.66 | Up $0.07 | $157.68 | $157.64 | 400 |
| 03:29 PM | $157.59 | Up $0.08 | $157.59 | $157.59 | 100 |
| 03:28 PM | $157.51 | Up $0.02 | $157.51 | $157.37 | 500 |
| 03:26 PM | $157.49 | Up $0.19 | $157.53 | $157.36 | 4,300 |
| 03:26 PM | $157.49 | Up $0.00 | $157.53 | $157.36 | 0 |
| 03:24 PM | $157.30 | Up $0.13 | $157.30 | $157.30 | 100 |
| 03:24 PM | $157.30 | Up $0.00 | $157.30 | $157.30 | 0 |
| 03:23 PM | $157.17 | Up $0.15 | $157.29 | $157.17 | 500 |
| 03:22 PM | $157.02 | Down $ -0.27 | $157.03 | $157.02 | 300 |
| 03:20 PM | $157.29 | Down $ -0.25 | $157.30 | $157.29 | 300 |
| 03:20 PM | $157.29 | Up $0.00 | $157.30 | $157.29 | 0 |
| 03:18 PM | $157.54 | Down $ -0.07 | $157.54 | $157.54 | 400 |
| 03:18 PM | $157.54 | Up $0.00 | $157.54 | $157.54 | 0 |
| 03:16 PM | $157.61 | Down $ -0.02 | $157.61 | $157.55 | 500 |
| 03:16 PM | $157.61 | Up $0.00 | $157.61 | $157.55 | 0 |
| 03:15 PM | $157.64 | Down $ -0.06 | $157.74 | $157.64 | 2,000 |
| 03:14 PM | $157.69 | Up $0.08 | $157.69 | $157.60 | 300 |
| 03:12 PM | $157.61 | Up $0.00 | $157.61 | $157.61 | 100 |
| 03:12 PM | $157.61 | Up $0.00 | $157.61 | $157.61 | 0 |
| 03:10 PM | $157.61 | Down $ -0.02 | $157.68 | $157.61 | 600 |
| 03:10 PM | $157.61 | Up $0.00 | $157.68 | $157.61 | 0 |
| 03:09 PM | $157.63 | Up $0.12 | $157.63 | $157.52 | 700 |
| 03:08 PM | $157.51 | Up $0.01 | $157.51 | $157.51 | 200 |
| 03:07 PM | $157.50 | Down $ -0.06 | $157.56 | $157.41 | 2,900 |
| 03:06 PM | $157.56 | Down $ -0.11 | $157.66 | $157.52 | 300 |
| 03:05 PM | $157.67 | Up $0.17 | $157.67 | $157.67 | 500 |
| 03:04 PM | $157.50 | Down $ -0.10 | $157.60 | $157.50 | 700 |
| 03:03 PM | $157.60 | Up $0.11 | $157.60 | $157.60 | 100 |
| 03:01 PM | $157.49 | Down $ -0.07 | $157.49 | $157.41 | 300 |
| 03:01 PM | $157.49 | Up $0.00 | $157.49 | $157.41 | 0 |
| 03:00 PM | $157.56 | Down $ -0.07 | $157.63 | $157.56 | 1,600 |
| 02:59 PM | $157.63 | Up $0.00 | $157.64 | $157.52 | 1,200 |
| 02:57 PM | $157.63 | Up $0.15 | $157.63 | $157.48 | 900 |
| 02:57 PM | $157.63 | Up $0.00 | $157.63 | $157.48 | 0 |
| 02:56 PM | $157.48 | Down $ -0.02 | $157.48 | $157.48 | 100 |
| 02:53 PM | $157.50 | Down $ -0.03 | $157.50 | $157.50 | 500 |
| 02:53 PM | $157.50 | Up $0.00 | $157.50 | $157.50 | 0 |
| 02:53 PM | $157.50 | Up $0.00 | $157.50 | $157.50 | 0 |
| 02:51 PM | $157.53 | Down $ -0.19 | $157.54 | $157.53 | 300 |
| 02:51 PM | $157.53 | Up $0.00 | $157.54 | $157.53 | 0 |
| 02:50 PM | $157.72 | Down $ -0.28 | $157.85 | $157.53 | 1,700 |
| 02:48 PM | $158.00 | Up $0.00 | $158.13 | $158.00 | 200 |
| 02:48 PM | $158.00 | Up $0.00 | $158.13 | $158.00 | 0 |
| 02:47 PM | $158.00 | Down $ -0.18 | $158.24 | $158.00 | 1,000 |
| 02:45 PM | $158.18 | Down $ -0.08 | $158.35 | $158.18 | 300 |
| 02:45 PM | $158.18 | Up $0.00 | $158.35 | $158.18 | 0 |
| 02:44 PM | $158.26 | Up $0.11 | $158.26 | $158.25 | 800 |
| 02:39 PM | $158.15 | Down $ -0.09 | $158.25 | $158.15 | 1,200 |
| 02:39 PM | $158.15 | Up $0.00 | $158.25 | $158.15 | 0 |
| 02:39 PM | $158.15 | Up $0.00 | $158.25 | $158.15 | 0 |
| 02:39 PM | $158.15 | Up $0.00 | $158.25 | $158.15 | 0 |
| 02:39 PM | $158.15 | Up $0.00 | $158.25 | $158.15 | 0 |
| 02:38 PM | $158.24 | Up $0.25 | $158.24 | $158.04 | 1,000 |
| 02:37 PM | $157.99 | Up $0.03 | $158.00 | $157.99 | 400 |
| 02:36 PM | $157.96 | Down $ -0.06 | $158.00 | $157.96 | 300 |
| 02:35 PM | $158.02 | Up $0.17 | $158.02 | $157.92 | 900 |
| 02:34 PM | $157.86 | Up $0.19 | $157.88 | $157.81 | 800 |
| 02:31 PM | $157.66 | Up $0.09 | $157.71 | $157.66 | 800 |
| 02:31 PM | $157.66 | Up $0.00 | $157.71 | $157.66 | 0 |
| 02:31 PM | $157.66 | Up $0.00 | $157.71 | $157.66 | 0 |
| 02:27 PM | $157.57 | Down $ -0.22 | $157.85 | $157.57 | 1,300 |
| 02:27 PM | $157.57 | Up $0.00 | $157.85 | $157.57 | 0 |
| 02:27 PM | $157.57 | Up $0.00 | $157.85 | $157.57 | 0 |
| 02:27 PM | $157.57 | Up $0.00 | $157.85 | $157.57 | 0 |
| 02:26 PM | $157.79 | Up $0.19 | $157.80 | $157.79 | 900 |
| 02:25 PM | $157.60 | Down $ -0.06 | $157.64 | $157.58 | 300 |
| 02:23 PM | $157.67 | Down $ -0.14 | $157.82 | $157.50 | 1,100 |
| 02:23 PM | $157.67 | Up $0.00 | $157.82 | $157.50 | 0 |
| 02:22 PM | $157.80 | Up $0.33 | $157.80 | $157.77 | 300 |
| 02:19 PM | $157.47 | Up $0.20 | $157.47 | $157.38 | 600 |
| 02:19 PM | $157.47 | Up $0.00 | $157.47 | $157.38 | 0 |
| 02:19 PM | $157.47 | Up $0.00 | $157.47 | $157.38 | 0 |
| 02:17 PM | $157.27 | Up $0.36 | $157.27 | $157.00 | 500 |
| 02:17 PM | $157.27 | Up $0.00 | $157.27 | $157.00 | 0 |
| 02:16 PM | $156.91 | Down $ -0.06 | $156.99 | $156.81 | 2,500 |
| 02:12 PM | $156.97 | Up $0.12 | $156.97 | $156.90 | 1,000 |
| 02:12 PM | $156.97 | Up $0.00 | $156.97 | $156.90 | 0 |
| 02:12 PM | $156.97 | Up $0.00 | $156.97 | $156.90 | 0 |
| 02:12 PM | $156.97 | Up $0.00 | $156.97 | $156.90 | 0 |
| 02:11 PM | $156.85 | Down $ -0.05 | $156.85 | $156.85 | 100 |
| 02:09 PM | $156.90 | Down $ -0.02 | $157.06 | $156.90 | 1,800 |
| 02:09 PM | $156.90 | Up $0.00 | $157.06 | $156.90 | 0 |
| 02:05 PM | $156.92 | Up $0.06 | $156.92 | $156.92 | 300 |
| 02:05 PM | $156.92 | Up $0.00 | $156.92 | $156.92 | 0 |
| 02:05 PM | $156.92 | Up $0.00 | $156.92 | $156.92 | 0 |
| 02:05 PM | $156.92 | Up $0.00 | $156.92 | $156.92 | 0 |
| 02:04 PM | $156.86 | Down $ -0.07 | $156.86 | $156.86 | 200 |
| 02:03 PM | $156.93 | Down $ -0.03 | $157.15 | $156.77 | 2,100 |
| 02:02 PM | $156.96 | Up $0.27 | $157.16 | $156.88 | 1,200 |
| 02:01 PM | $156.69 | Down $ -0.17 | $156.83 | $156.69 | 600 |
| 02:00 PM | $156.86 | Up $0.24 | $157.13 | $156.51 | 3,800 |
| 01:58 PM | $156.63 | Down $ -0.16 | $156.63 | $156.63 | 200 |
| 01:58 PM | $156.63 | Up $0.00 | $156.63 | $156.63 | 0 |
| 01:56 PM | $156.78 | Up $0.25 | $156.78 | $156.67 | 500 |
| 01:56 PM | $156.78 | Up $0.00 | $156.78 | $156.67 | 0 |
| 01:55 PM | $156.53 | Down $ -0.13 | $156.53 | $156.53 | 100 |
| 01:53 PM | $156.66 | Down $ -0.27 | $156.83 | $156.66 | 500 |
| 01:53 PM | $156.66 | Up $0.00 | $156.83 | $156.66 | 0 |
| 01:51 PM | $156.93 | Up $0.16 | $156.93 | $156.92 | 300 |
| 01:51 PM | $156.93 | Up $0.00 | $156.93 | $156.92 | 0 |
| 01:47 PM | $156.77 | Up $0.10 | $156.77 | $156.51 | 900 |
| 01:47 PM | $156.77 | Up $0.00 | $156.77 | $156.51 | 0 |
| 01:47 PM | $156.77 | Up $0.00 | $156.77 | $156.51 | 0 |
| 01:47 PM | $156.77 | Up $0.00 | $156.77 | $156.51 | 0 |
| 01:44 PM | $156.67 | Up $0.27 | $156.67 | $156.66 | 200 |
| 01:44 PM | $156.67 | Up $0.00 | $156.67 | $156.66 | 0 |
| 01:44 PM | $156.67 | Up $0.00 | $156.67 | $156.66 | 0 |
| 01:41 PM | $156.40 | Up $0.05 | $156.40 | $156.33 | 300 |
| 01:41 PM | $156.40 | Up $0.00 | $156.40 | $156.33 | 0 |
| 01:41 PM | $156.40 | Up $0.00 | $156.40 | $156.33 | 0 |
| 01:39 PM | $156.35 | Up $0.00 | $156.38 | $156.35 | 500 |
| 01:39 PM | $156.35 | Up $0.00 | $156.38 | $156.35 | 0 |
| 01:38 PM | $156.35 | Up $0.00 | $156.35 | $156.35 | 100 |
| 01:37 PM | $156.35 | Up $0.27 | $156.35 | $156.20 | 200 |
| 01:36 PM | $156.08 | Down $ -0.15 | $156.37 | $156.08 | 200 |
| 01:35 PM | $156.23 | Down $ -0.22 | $156.25 | $156.23 | 200 |
| 01:34 PM | $156.45 | Down $ -0.03 | $156.65 | $156.45 | 200 |
| 01:33 PM | $156.48 | Down $ -0.28 | $156.49 | $156.48 | 200 |
| 01:32 PM | $156.76 | Up $0.24 | $156.76 | $156.76 | 100 |
| 01:31 PM | $156.52 | Down $ -0.06 | $156.52 | $156.52 | 100 |
| 01:30 PM | $156.58 | Up $0.31 | $156.58 | $156.57 | 200 |
| 01:29 PM | $156.27 | Down $ -0.30 | $156.51 | $156.26 | 300 |
| 01:27 PM | $156.57 | Up $0.54 | $156.57 | $156.57 | 100 |
| 01:27 PM | $156.57 | Up $0.00 | $156.57 | $156.57 | 0 |
| 01:24 PM | $156.03 | Up $0.66 | $156.03 | $155.68 | 1,200 |
| 01:24 PM | $156.03 | Up $0.00 | $156.03 | $155.68 | 0 |
| 01:24 PM | $156.03 | Up $0.00 | $156.03 | $155.68 | 0 |
| 01:21 PM | $155.37 | Down $ -0.43 | $155.37 | $155.37 | 200 |
| 01:21 PM | $155.37 | Up $0.00 | $155.37 | $155.37 | 0 |
| 01:21 PM | $155.37 | Up $0.00 | $155.37 | $155.37 | 0 |
| 01:18 PM | $155.80 | Down $0.00 | $155.83 | $155.80 | 800 |
| 01:18 PM | $155.80 | Up $0.00 | $155.83 | $155.80 | 0 |
| 01:18 PM | $155.80 | Up $0.00 | $155.83 | $155.80 | 0 |
| 01:16 PM | $155.81 | Up $0.05 | $155.92 | $155.81 | 300 |
| 01:16 PM | $155.81 | Up $0.00 | $155.92 | $155.81 | 0 |
| 01:14 PM | $155.76 | Up $0.09 | $155.76 | $155.75 | 300 |
| 01:14 PM | $155.76 | Up $0.00 | $155.76 | $155.75 | 0 |
| 01:09 PM | $155.67 | Up $0.21 | $155.67 | $155.67 | 100 |
| 01:09 PM | $155.67 | Up $0.00 | $155.67 | $155.67 | 0 |
| 01:09 PM | $155.67 | Up $0.00 | $155.67 | $155.67 | 0 |
| 01:09 PM | $155.67 | Up $0.00 | $155.67 | $155.67 | 0 |
| 01:09 PM | $155.67 | Up $0.00 | $155.67 | $155.67 | 0 |
| 01:08 PM | $155.46 | Down $ -0.01 | $155.49 | $155.46 | 1,200 |
| 01:06 PM | $155.47 | Up $0.05 | $155.47 | $155.47 | 100 |
| 01:06 PM | $155.47 | Up $0.00 | $155.47 | $155.47 | 0 |
| 01:03 PM | $155.42 | Down $ -0.07 | $155.42 | $155.42 | 100 |
| 01:03 PM | $155.42 | Up $0.00 | $155.42 | $155.42 | 0 |
| 01:03 PM | $155.42 | Up $0.00 | $155.42 | $155.42 | 0 |
| 01:01 PM | $155.49 | Down $ -0.01 | $155.49 | $155.49 | 100 |
| 01:01 PM | $155.49 | Up $0.00 | $155.49 | $155.49 | 0 |
| 12:58 PM | $155.50 | Up $0.06 | $155.50 | $155.50 | 200 |
| 12:58 PM | $155.50 | Up $0.00 | $155.50 | $155.50 | 0 |
| 12:58 PM | $155.50 | Up $0.00 | $155.50 | $155.50 | 0 |
| 12:50 PM | $155.44 | Down $ -0.19 | $155.46 | $155.44 | 200 |
| 12:50 PM | $155.44 | Up $0.00 | $155.46 | $155.44 | 0 |
| 12:50 PM | $155.44 | Up $0.00 | $155.46 | $155.44 | 0 |
| 12:50 PM | $155.44 | Up $0.00 | $155.46 | $155.44 | 0 |
| 12:50 PM | $155.44 | Up $0.00 | $155.46 | $155.44 | 0 |
| 12:50 PM | $155.44 | Up $0.00 | $155.46 | $155.44 | 0 |
| 12:50 PM | $155.44 | Up $0.00 | $155.46 | $155.44 | 0 |
| 12:50 PM | $155.44 | Up $0.00 | $155.46 | $155.44 | 0 |
| 12:47 PM | $155.62 | Up $0.05 | $155.62 | $155.62 | 100 |
| 12:47 PM | $155.62 | Up $0.00 | $155.62 | $155.62 | 0 |
| 12:47 PM | $155.62 | Up $0.00 | $155.62 | $155.62 | 0 |
| 12:40 PM | $155.57 | Down $ -0.06 | $155.60 | $155.45 | 1,000 |
| 12:40 PM | $155.57 | Up $0.00 | $155.60 | $155.45 | 0 |
| 12:40 PM | $155.57 | Up $0.00 | $155.60 | $155.45 | 0 |
| 12:40 PM | $155.57 | Up $0.00 | $155.60 | $155.45 | 0 |
| 12:40 PM | $155.57 | Up $0.00 | $155.60 | $155.45 | 0 |
| 12:40 PM | $155.57 | Up $0.00 | $155.60 | $155.45 | 0 |
| 12:40 PM | $155.57 | Up $0.00 | $155.60 | $155.45 | 0 |
| 12:38 PM | $155.63 | Down $ -0.11 | $155.63 | $155.32 | 400 |
| 12:38 PM | $155.63 | Up $0.00 | $155.63 | $155.32 | 0 |
| 12:36 PM | $155.74 | Down $ -0.22 | $155.74 | $155.74 | 100 |
| 12:36 PM | $155.74 | Up $0.00 | $155.74 | $155.74 | 0 |
| 12:32 PM | $155.96 | Up $0.23 | $156.00 | $155.96 | 1,000 |
| 12:32 PM | $155.96 | Up $0.00 | $156.00 | $155.96 | 0 |
| 12:32 PM | $155.96 | Up $0.00 | $156.00 | $155.96 | 0 |
| 12:32 PM | $155.96 | Up $0.00 | $156.00 | $155.96 | 0 |
| 12:25 PM | $155.73 | Down $ -0.64 | $155.73 | $155.73 | 100 |
| 12:25 PM | $155.73 | Up $0.00 | $155.73 | $155.73 | 0 |
| 12:25 PM | $155.73 | Up $0.00 | $155.73 | $155.73 | 0 |
| 12:25 PM | $155.73 | Up $0.00 | $155.73 | $155.73 | 0 |
| 12:25 PM | $155.73 | Up $0.00 | $155.73 | $155.73 | 0 |
| 12:25 PM | $155.73 | Up $0.00 | $155.73 | $155.73 | 0 |
| 12:25 PM | $155.73 | Up $0.00 | $155.73 | $155.73 | 0 |
| 12:21 PM | $156.37 | Up $0.43 | $156.37 | $156.37 | 100 |
| 12:21 PM | $156.37 | Up $0.00 | $156.37 | $156.37 | 0 |
| 12:21 PM | $156.37 | Up $0.00 | $156.37 | $156.37 | 0 |
| 12:21 PM | $156.37 | Up $0.00 | $156.37 | $156.37 | 0 |
| 12:20 PM | $155.94 | Up $0.14 | $155.95 | $155.79 | 700 |
| 12:19 PM | $155.80 | Up $0.14 | $155.80 | $155.80 | 100 |
| 12:18 PM | $155.66 | Down $ -0.04 | $155.66 | $155.66 | 100 |
| 12:15 PM | $155.70 | Down $ -0.36 | $155.73 | $155.70 | 200 |
| 12:15 PM | $155.70 | Up $0.00 | $155.73 | $155.70 | 0 |
| 12:15 PM | $155.70 | Up $0.00 | $155.73 | $155.70 | 0 |
| 12:14 PM | $156.06 | Down $ -0.06 | $156.06 | $156.06 | 200 |
| 12:12 PM | $156.12 | Down $ -0.02 | $156.12 | $156.12 | 100 |
| 12:12 PM | $156.12 | Up $0.00 | $156.12 | $156.12 | 0 |
| 12:09 PM | $156.14 | Down $ -0.03 | $156.14 | $156.14 | 200 |
| 12:09 PM | $156.14 | Up $0.00 | $156.14 | $156.14 | 0 |
| 12:09 PM | $156.14 | Up $0.00 | $156.14 | $156.14 | 0 |
| 12:08 PM | $156.17 | Up $0.00 | $156.18 | $156.17 | 200 |
| 12:06 PM | $156.17 | Up $0.34 | $156.17 | $155.83 | 700 |
| 12:06 PM | $156.17 | Up $0.00 | $156.17 | $155.83 | 0 |
| 12:05 PM | $155.83 | Up $0.04 | $155.83 | $155.83 | 100 |
| 12:04 PM | $155.79 | Down $ -0.04 | $155.79 | $155.79 | 100 |
| 12:00 PM | $155.83 | Up $0.02 | $155.83 | $155.80 | 800 |
| 12:00 PM | $155.83 | Up $0.00 | $155.83 | $155.80 | 0 |
| 12:00 PM | $155.83 | Up $0.00 | $155.83 | $155.80 | 0 |
| 12:00 PM | $155.83 | Up $0.00 | $155.83 | $155.80 | 0 |
| 11:59 AM | $155.81 | Up $0.00 | $155.81 | $155.81 | 100 |
| 11:58 AM | $155.81 | Up $0.03 | $155.81 | $155.81 | 400 |
| 11:56 AM | $155.78 | Up $0.16 | $155.78 | $155.64 | 500 |
| 11:56 AM | $155.78 | Up $0.00 | $155.78 | $155.64 | 0 |
| 11:55 AM | $155.62 | Up $0.04 | $155.62 | $155.62 | 200 |
| 11:53 AM | $155.58 | Up $0.27 | $155.58 | $155.56 | 200 |
| 11:53 AM | $155.58 | Up $0.00 | $155.58 | $155.56 | 0 |
| 11:52 AM | $155.31 | Down $ -0.50 | $155.31 | $155.31 | 100 |
| 11:50 AM | $155.81 | Down $ -0.01 | $155.81 | $155.81 | 100 |
| 11:50 AM | $155.81 | Up $0.00 | $155.81 | $155.81 | 0 |
| 11:49 AM | $155.82 | Up $0.71 | $155.99 | $155.51 | 1,500 |
| 11:46 AM | $155.11 | Up $0.11 | $155.27 | $155.01 | 1,000 |
| 11:46 AM | $155.11 | Up $0.00 | $155.27 | $155.01 | 0 |
| 11:46 AM | $155.11 | Up $0.00 | $155.27 | $155.01 | 0 |
| 11:41 AM | $155.00 | Up $0.00 | $155.01 | $155.00 | 300 |
| 11:41 AM | $155.00 | Up $0.00 | $155.01 | $155.00 | 0 |
| 11:41 AM | $155.00 | Up $0.00 | $155.01 | $155.00 | 0 |
| 11:41 AM | $155.00 | Up $0.00 | $155.01 | $155.00 | 0 |
| 11:41 AM | $155.00 | Up $0.00 | $155.01 | $155.00 | 0 |
| 11:40 AM | $155.00 | Up $0.25 | $155.01 | $154.97 | 900 |
| 11:38 AM | $154.75 | Down $ -0.05 | $154.75 | $154.75 | 100 |
| 11:38 AM | $154.75 | Up $0.00 | $154.75 | $154.75 | 0 |
| 11:37 AM | $154.80 | Up $0.06 | $154.81 | $154.72 | 1,200 |
| 11:36 AM | $154.74 | Up $0.07 | $154.87 | $154.74 | 2,100 |
| 11:35 AM | $154.67 | Up $0.37 | $154.74 | $154.50 | 1,300 |
| 11:34 AM | $154.30 | Down $ -0.12 | $154.44 | $154.30 | 400 |
| 11:33 AM | $154.42 | Down $ -0.07 | $154.42 | $154.37 | 200 |
| 11:31 AM | $154.49 | Up $0.56 | $154.49 | $154.29 | 300 |
| 11:31 AM | $154.49 | Up $0.00 | $154.49 | $154.29 | 0 |
| 11:27 AM | $153.93 | Up $0.18 | $153.93 | $153.76 | 200 |
| 11:27 AM | $153.93 | Up $0.00 | $153.93 | $153.76 | 0 |
| 11:27 AM | $153.93 | Up $0.00 | $153.93 | $153.76 | 0 |
| 11:27 AM | $153.93 | Up $0.00 | $153.93 | $153.76 | 0 |
| 11:22 AM | $153.75 | Up $0.35 | $153.75 | $153.58 | 1,100 |
| 11:22 AM | $153.75 | Up $0.00 | $153.75 | $153.58 | 0 |
| 11:22 AM | $153.75 | Up $0.00 | $153.75 | $153.58 | 0 |
| 11:22 AM | $153.75 | Up $0.00 | $153.75 | $153.58 | 0 |
| 11:22 AM | $153.75 | Up $0.00 | $153.75 | $153.58 | 0 |
| 11:20 AM | $153.40 | Up $0.03 | $153.40 | $153.40 | 100 |
| 11:20 AM | $153.40 | Up $0.00 | $153.40 | $153.40 | 0 |
| 11:18 AM | $153.37 | Up $0.24 | $153.37 | $153.15 | 200 |
| 11:18 AM | $153.37 | Up $0.00 | $153.37 | $153.15 | 0 |
| 11:15 AM | $153.13 | Up $0.38 | $153.13 | $152.67 | 2,200 |
| 11:15 AM | $153.13 | Up $0.00 | $153.13 | $152.67 | 0 |
| 11:15 AM | $153.13 | Up $0.00 | $153.13 | $152.67 | 0 |
| 11:14 AM | $152.75 | Up $0.40 | $152.76 | $152.75 | 200 |
| 11:10 AM | $152.35 | Down $ -0.41 | $152.35 | $152.35 | 100 |
| 11:10 AM | $152.35 | Up $0.00 | $152.35 | $152.35 | 0 |
| 11:10 AM | $152.35 | Up $0.00 | $152.35 | $152.35 | 0 |
| 11:10 AM | $152.35 | Up $0.00 | $152.35 | $152.35 | 0 |
| 11:09 AM | $152.76 | Down $ -0.11 | $152.76 | $152.76 | 300 |
| 11:07 AM | $152.87 | Up $0.23 | $152.87 | $152.87 | 100 |
| 11:07 AM | $152.87 | Up $0.00 | $152.87 | $152.87 | 0 |
| 11:02 AM | $152.64 | Up $0.94 | $152.64 | $151.73 | 2,200 |
| 11:02 AM | $152.64 | Up $0.00 | $152.64 | $151.73 | 0 |
| 11:02 AM | $152.64 | Up $0.00 | $152.64 | $151.73 | 0 |
| 11:02 AM | $152.64 | Up $0.00 | $152.64 | $151.73 | 0 |
| 11:02 AM | $152.64 | Up $0.00 | $152.64 | $151.73 | 0 |
| 11:01 AM | $151.70 | Up $0.27 | $151.70 | $151.70 | 100 |
| 10:49 AM | $151.43 | Up $0.50 | $151.43 | $151.23 | 700 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:49 AM | $151.43 | Up $0.00 | $151.43 | $151.23 | 0 |
| 10:45 AM | $150.93 | Down $ -0.57 | $151.00 | $150.93 | 300 |
| 10:45 AM | $150.93 | Up $0.00 | $151.00 | $150.93 | 0 |
| 10:45 AM | $150.93 | Up $0.00 | $151.00 | $150.93 | 0 |
| 10:45 AM | $150.93 | Up $0.00 | $151.00 | $150.93 | 0 |
| 10:44 AM | $151.50 | Up $0.22 | $151.50 | $151.28 | 300 |
| 10:42 AM | $151.28 | Down $ -0.41 | $151.39 | $151.28 | 300 |
| 10:42 AM | $151.28 | Up $0.00 | $151.39 | $151.28 | 0 |
| 10:36 AM | $151.69 | Up $0.18 | $151.69 | $151.69 | 100 |
| 10:36 AM | $151.69 | Up $0.00 | $151.69 | $151.69 | 0 |
| 10:36 AM | $151.69 | Up $0.00 | $151.69 | $151.69 | 0 |
| 10:36 AM | $151.69 | Up $0.00 | $151.69 | $151.69 | 0 |
| 10:36 AM | $151.69 | Up $0.00 | $151.69 | $151.69 | 0 |
| 10:36 AM | $151.69 | Up $0.00 | $151.69 | $151.69 | 0 |
| 10:35 AM | $151.51 | Up $0.04 | $151.51 | $151.50 | 300 |
| 10:32 AM | $151.47 | Up $0.09 | $151.47 | $151.47 | 100 |
| 10:32 AM | $151.47 | Up $0.00 | $151.47 | $151.47 | 0 |
| 10:32 AM | $151.47 | Up $0.00 | $151.47 | $151.47 | 0 |
| 10:30 AM | $151.38 | Down $ -0.12 | $151.38 | $151.38 | 100 |
| 10:30 AM | $151.38 | Up $0.00 | $151.38 | $151.38 | 0 |
| 10:26 AM | $151.50 | Up $0.01 | $151.50 | $151.27 | 900 |
| 10:26 AM | $151.50 | Up $0.00 | $151.50 | $151.27 | 0 |
| 10:26 AM | $151.50 | Up $0.00 | $151.50 | $151.27 | 0 |
| 10:26 AM | $151.50 | Up $0.00 | $151.50 | $151.27 | 0 |
| 10:25 AM | $151.49 | Down $ -0.01 | $151.50 | $151.20 | 2,300 |
| 10:24 AM | $151.50 | Up $0.51 | $151.50 | $151.45 | 800 |
| 10:22 AM | $150.99 | Up $0.38 | $150.99 | $150.89 | 600 |
| 10:22 AM | $150.99 | Up $0.00 | $150.99 | $150.89 | 0 |
| 10:21 AM | $150.62 | Down $ -0.48 | $150.62 | $150.62 | 700 |
| 10:18 AM | $151.10 | Down $ -0.13 | $151.10 | $150.75 | 700 |
| 10:18 AM | $151.10 | Up $0.00 | $151.10 | $150.75 | 0 |
| 10:18 AM | $151.10 | Up $0.00 | $151.10 | $150.75 | 0 |
| 10:17 AM | $151.23 | Down $ -0.27 | $151.23 | $151.23 | 300 |
| 10:09 AM | $151.49 | Up $0.77 | $151.49 | $151.11 | 3,400 |
| 10:09 AM | $151.49 | Up $0.00 | $151.49 | $151.11 | 0 |
| 10:09 AM | $151.49 | Up $0.00 | $151.49 | $151.11 | 0 |
| 10:09 AM | $151.49 | Up $0.00 | $151.49 | $151.11 | 0 |
| 10:09 AM | $151.49 | Up $0.00 | $151.49 | $151.11 | 0 |
| 10:09 AM | $151.49 | Up $0.00 | $151.49 | $151.11 | 0 |
| 10:09 AM | $151.49 | Up $0.00 | $151.49 | $151.11 | 0 |
| 10:09 AM | $151.49 | Up $0.00 | $151.49 | $151.11 | 0 |
| 10:08 AM | $150.72 | Up $0.25 | $151.00 | $150.47 | 2,200 |
| 10:04 AM | $150.47 | Up $0.47 | $150.51 | $150.42 | 1,500 |
| 10:04 AM | $150.47 | Up $0.00 | $150.51 | $150.42 | 0 |
| 10:04 AM | $150.47 | Up $0.00 | $150.51 | $150.42 | 0 |
| 10:04 AM | $150.47 | Up $0.00 | $150.51 | $150.42 | 0 |
| 09:55 AM | $150.00 | Up $0.70 | $150.00 | $149.42 | 500 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $149.42 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $149.42 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $149.42 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $149.42 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $149.42 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $149.42 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $149.42 | 0 |
| 09:55 AM | $150.00 | Up $0.00 | $150.00 | $149.42 | 0 |
| 09:51 AM | $149.30 | Up $0.59 | $149.30 | $148.90 | 1,600 |
| 09:51 AM | $149.30 | Up $0.00 | $149.30 | $148.90 | 0 |
| 09:51 AM | $149.30 | Up $0.00 | $149.30 | $148.90 | 0 |
| 09:51 AM | $149.30 | Up $0.00 | $149.30 | $148.90 | 0 |
| 09:50 AM | $148.71 | Down $ -0.67 | $148.73 | $148.50 | 1,300 |
| 09:49 AM | $149.38 | Up $0.44 | $149.38 | $149.38 | 100 |
| 09:41 AM | $148.95 | Up $0.82 | $149.00 | $148.86 | 1,200 |
| 09:41 AM | $148.95 | Up $0.00 | $149.00 | $148.86 | 0 |
| 09:41 AM | $148.95 | Up $0.00 | $149.00 | $148.86 | 0 |
| 09:41 AM | $148.95 | Up $0.00 | $149.00 | $148.86 | 0 |
| 09:41 AM | $148.95 | Up $0.00 | $149.00 | $148.86 | 0 |
| 09:41 AM | $148.95 | Up $0.00 | $149.00 | $148.86 | 0 |
| 09:41 AM | $148.95 | Up $0.00 | $149.00 | $148.86 | 0 |
| 09:41 AM | $148.95 | Up $0.00 | $149.00 | $148.86 | 0 |
| 09:36 AM | $148.12 | Down $ -0.55 | $148.50 | $148.11 | 700 |
| 09:36 AM | $148.12 | Up $0.00 | $148.50 | $148.11 | 0 |
| 09:36 AM | $148.12 | Up $0.00 | $148.50 | $148.11 | 0 |
| 09:36 AM | $148.12 | Up $0.00 | $148.50 | $148.11 | 0 |
| 09:36 AM | $148.12 | Up $0.00 | $148.50 | $148.11 | 0 |
| 09:30 AM | $148.67 | Up $0.04 | $148.67 | $148.67 | 200 |
| 09:30 AM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 09:30 AM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 09:30 AM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 09:30 AM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 09:30 AM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| Previous close | $148.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $143.61 | $143.85 | $141.21 | 50,000 |
| 26/05/2026 | $143.64 | $143.12 | $144.42 | $142.86 | 47,600 |
| 25/05/2026 | $146.15 | $147.43 | $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 | $144.84 | $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 |
| 05/05/2026 | $142.64 | $141.53 | $142.92 | $141.07 | 38,100 |
| 04/05/2026 | $144.70 | $145.74 | $145.75 | $144.01 | 35,000 |
| 01/05/2026 | $144.74 | $144.85 | $146.41 | $143.80 | 108,200 |
| 30/04/2026 | $140.34 | $137.95 | $140.42 | $137.19 | 44,900 |
| 29/04/2026 | $138.22 | $138.00 | $138.43 | $136.50 | 60,800 |
| 28/04/2026 | $138.97 | $139.27 | $140.16 | $138.41 | 68,700 |
| 27/04/2026 | $140.33 | $141.00 | $141.98 | $140.22 | 44,000 |
| 24/04/2026 | $139.37 | $138.37 | $139.65 | $137.79 | 77,300 |
| 23/04/2026 | $139.76 | $141.25 | $141.25 | $138.60 | 54,000 |
| 22/04/2026 | $147.39 | $147.63 | $147.63 | $146.44 | 58,200 |
| 21/04/2026 | $147.49 | $148.11 | $148.79 | $146.73 | 60,000 |
| 20/04/2026 | $147.33 | $148.30 | $148.35 | $146.71 | 57,600 |
| 17/04/2026 | $147.02 | $149.25 | $149.33 | $146.00 | 62,600 |
Graphs are not available, please refer to the detailed table