Quotes and Market Data
Find a quote
CONSTELLATION SOFTWARE INC.
4,603.32 Up 34.54 (0.75 %)
Delayed : 2025/09/03 17:40:00
- Previous close $4,568.78
- Opening $4,560.00
- Price Ask $4,591.77
- Price Bid $4,591.77
- Size Bid 1
- Size Ask 1
- Today High $4,629.53
- Today Low $4,560.00
- 52 Weeks High $5,300.00
- 52 Weeks Low $4,092.69
- Volume 37,829
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,603.32 | Up $3.62 | $4,603.32 | $4,603.32 | 4,700 |
| 03:59 PM | $4,599.70 | Down $ -6.90 | $4,606.97 | $4,599.70 | 1,300 |
| 03:58 PM | $4,606.60 | Up $11.92 | $4,606.61 | $4,598.79 | 1,200 |
| 03:56 PM | $4,594.68 | Down $ -0.59 | $4,594.68 | $4,594.68 | 100 |
| 03:56 PM | $4,594.68 | Up $0.00 | $4,594.68 | $4,594.68 | 0 |
| 03:55 PM | $4,595.27 | Down $ -2.91 | $4,601.00 | $4,595.27 | 300 |
| 03:51 PM | $4,598.18 | Down $ -2.83 | $4,598.18 | $4,598.18 | 100 |
| 03:51 PM | $4,598.18 | Up $0.00 | $4,598.18 | $4,598.18 | 0 |
| 03:51 PM | $4,598.18 | Up $0.00 | $4,598.18 | $4,598.18 | 0 |
| 03:51 PM | $4,598.18 | Up $0.00 | $4,598.18 | $4,598.18 | 0 |
| 03:50 PM | $4,601.01 | Up $6.51 | $4,601.01 | $4,594.80 | 300 |
| 03:48 PM | $4,594.50 | Up $5.18 | $4,594.79 | $4,594.50 | 200 |
| 03:48 PM | $4,594.50 | Up $0.00 | $4,594.79 | $4,594.50 | 0 |
| 03:46 PM | $4,589.32 | Down $ -0.34 | $4,592.60 | $4,589.32 | 300 |
| 03:46 PM | $4,589.32 | Up $0.00 | $4,592.60 | $4,589.32 | 0 |
| 03:45 PM | $4,589.66 | Down $ -1.16 | $4,589.66 | $4,589.66 | 100 |
| 03:43 PM | $4,590.82 | Down $ -2.81 | $4,591.52 | $4,590.82 | 400 |
| 03:43 PM | $4,590.82 | Up $0.00 | $4,591.52 | $4,590.82 | 0 |
| 03:41 PM | $4,593.63 | Up $5.45 | $4,593.63 | $4,592.05 | 200 |
| 03:41 PM | $4,593.63 | Up $0.00 | $4,593.63 | $4,592.05 | 0 |
| 03:40 PM | $4,588.18 | Up $0.12 | $4,591.76 | $4,588.18 | 500 |
| 03:39 PM | $4,588.07 | Up $1.28 | $4,588.07 | $4,588.07 | 400 |
| 03:38 PM | $4,586.78 | Up $0.03 | $4,586.78 | $4,586.78 | 100 |
| 03:37 PM | $4,586.75 | Up $0.15 | $4,586.75 | $4,586.75 | 100 |
| 03:36 PM | $4,586.60 | Up $1.23 | $4,586.60 | $4,586.60 | 100 |
| 03:34 PM | $4,585.37 | Up $2.24 | $4,585.37 | $4,585.37 | 100 |
| 03:34 PM | $4,585.37 | Up $0.00 | $4,585.37 | $4,585.37 | 0 |
| 03:33 PM | $4,583.13 | Up $3.13 | $4,583.13 | $4,583.13 | 100 |
| 03:32 PM | $4,580.00 | Up $3.05 | $4,580.00 | $4,579.10 | 400 |
| 03:29 PM | $4,576.95 | Up $1.93 | $4,576.95 | $4,576.94 | 300 |
| 03:29 PM | $4,576.95 | Up $0.00 | $4,576.95 | $4,576.94 | 0 |
| 03:29 PM | $4,576.95 | Up $0.00 | $4,576.95 | $4,576.94 | 0 |
| 03:25 PM | $4,575.02 | Down $ -2.80 | $4,575.05 | $4,575.02 | 200 |
| 03:25 PM | $4,575.02 | Up $0.00 | $4,575.05 | $4,575.02 | 0 |
| 03:25 PM | $4,575.02 | Up $0.00 | $4,575.05 | $4,575.02 | 0 |
| 03:25 PM | $4,575.02 | Up $0.00 | $4,575.05 | $4,575.02 | 0 |
| 03:24 PM | $4,577.82 | Up $1.12 | $4,577.82 | $4,577.76 | 200 |
| 03:23 PM | $4,576.70 | Down $ -1.30 | $4,576.70 | $4,574.32 | 200 |
| 03:21 PM | $4,578.00 | Up $3.69 | $4,578.00 | $4,578.00 | 100 |
| 03:21 PM | $4,578.00 | Up $0.00 | $4,578.00 | $4,578.00 | 0 |
| 03:20 PM | $4,574.32 | Down $ -9.29 | $4,580.71 | $4,574.32 | 300 |
| 03:17 PM | $4,583.61 | Down $ -4.40 | $4,583.61 | $4,583.61 | 100 |
| 03:17 PM | $4,583.61 | Up $0.00 | $4,583.61 | $4,583.61 | 0 |
| 03:17 PM | $4,583.61 | Up $0.00 | $4,583.61 | $4,583.61 | 0 |
| 03:06 PM | $4,588.00 | Down $ -1.57 | $4,590.16 | $4,583.36 | 500 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:06 PM | $4,588.00 | Up $0.00 | $4,590.16 | $4,583.36 | 0 |
| 03:01 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.40 | 300 |
| 03:01 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.40 | 0 |
| 03:01 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.40 | 0 |
| 03:01 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.40 | 0 |
| 03:01 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.40 | 0 |
| 02:54 PM | $4,589.57 | Up $3.05 | $4,589.57 | $4,589.57 | 100 |
| 02:54 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.57 | 0 |
| 02:54 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.57 | 0 |
| 02:54 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.57 | 0 |
| 02:54 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.57 | 0 |
| 02:54 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.57 | 0 |
| 02:54 PM | $4,589.57 | Up $0.00 | $4,589.57 | $4,589.57 | 0 |
| 02:52 PM | $4,586.52 | Up $0.34 | $4,586.52 | $4,586.52 | 100 |
| 02:52 PM | $4,586.52 | Up $0.00 | $4,586.52 | $4,586.52 | 0 |
| 02:50 PM | $4,586.18 | Up $6.04 | $4,586.18 | $4,585.54 | 200 |
| 02:50 PM | $4,586.18 | Up $0.00 | $4,586.18 | $4,585.54 | 0 |
| 02:39 PM | $4,580.14 | Down $ -4.86 | $4,580.14 | $4,580.14 | 100 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:39 PM | $4,580.14 | Up $0.00 | $4,580.14 | $4,580.14 | 0 |
| 02:30 PM | $4,585.00 | Up $4.94 | $4,585.00 | $4,581.53 | 500 |
| 02:30 PM | $4,585.00 | Up $0.00 | $4,585.00 | $4,581.53 | 0 |
| 02:30 PM | $4,585.00 | Up $0.00 | $4,585.00 | $4,581.53 | 0 |
| 02:30 PM | $4,585.00 | Up $0.00 | $4,585.00 | $4,581.53 | 0 |
| 02:30 PM | $4,585.00 | Up $0.00 | $4,585.00 | $4,581.53 | 0 |
| 02:30 PM | $4,585.00 | Up $0.00 | $4,585.00 | $4,581.53 | 0 |
| 02:30 PM | $4,585.00 | Up $0.00 | $4,585.00 | $4,581.53 | 0 |
| 02:30 PM | $4,585.00 | Up $0.00 | $4,585.00 | $4,581.53 | 0 |
| 02:30 PM | $4,585.00 | Up $0.00 | $4,585.00 | $4,581.53 | 0 |
| 02:28 PM | $4,580.06 | Up $5.20 | $4,580.06 | $4,575.25 | 600 |
| 02:28 PM | $4,580.06 | Up $0.00 | $4,580.06 | $4,575.25 | 0 |
| 02:27 PM | $4,574.86 | Down $ -0.14 | $4,574.86 | $4,572.43 | 600 |
| 02:18 PM | $4,575.00 | Up $0.08 | $4,575.00 | $4,575.00 | 100 |
| 02:18 PM | $4,575.00 | Up $0.00 | $4,575.00 | $4,575.00 | 0 |
| 02:18 PM | $4,575.00 | Up $0.00 | $4,575.00 | $4,575.00 | 0 |
| 02:18 PM | $4,575.00 | Up $0.00 | $4,575.00 | $4,575.00 | 0 |
| 02:18 PM | $4,575.00 | Up $0.00 | $4,575.00 | $4,575.00 | 0 |
| 02:18 PM | $4,575.00 | Up $0.00 | $4,575.00 | $4,575.00 | 0 |
| 02:18 PM | $4,575.00 | Up $0.00 | $4,575.00 | $4,575.00 | 0 |
| 02:18 PM | $4,575.00 | Up $0.00 | $4,575.00 | $4,575.00 | 0 |
| 02:18 PM | $4,575.00 | Up $0.00 | $4,575.00 | $4,575.00 | 0 |
| 02:15 PM | $4,574.92 | Up $4.17 | $4,574.92 | $4,573.19 | 500 |
| 02:15 PM | $4,574.92 | Up $0.00 | $4,574.92 | $4,573.19 | 0 |
| 02:15 PM | $4,574.92 | Up $0.00 | $4,574.92 | $4,573.19 | 0 |
| 02:05 PM | $4,570.75 | Up $2.75 | $4,570.75 | $4,570.75 | 100 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:05 PM | $4,570.75 | Up $0.00 | $4,570.75 | $4,570.75 | 0 |
| 02:04 PM | $4,568.00 | Down $ -5.01 | $4,568.00 | $4,568.00 | 100 |
| 02:01 PM | $4,573.01 | Up $0.00 | $4,573.01 | $4,573.01 | 100 |
| 02:01 PM | $4,573.01 | Up $0.00 | $4,573.01 | $4,573.01 | 0 |
| 02:01 PM | $4,573.01 | Up $0.00 | $4,573.01 | $4,573.01 | 0 |
| 02:00 PM | $4,573.01 | Down $ -11.98 | $4,573.01 | $4,573.01 | 100 |
| 01:47 PM | $4,584.99 | Up $1.98 | $4,584.99 | $4,584.99 | 100 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:47 PM | $4,584.99 | Up $0.00 | $4,584.99 | $4,584.99 | 0 |
| 01:46 PM | $4,583.01 | Down $ -5.14 | $4,583.01 | $4,583.01 | 100 |
| 01:41 PM | $4,588.15 | Down $ -1.48 | $4,588.15 | $4,588.15 | 100 |
| 01:41 PM | $4,588.15 | Up $0.00 | $4,588.15 | $4,588.15 | 0 |
| 01:41 PM | $4,588.15 | Up $0.00 | $4,588.15 | $4,588.15 | 0 |
| 01:41 PM | $4,588.15 | Up $0.00 | $4,588.15 | $4,588.15 | 0 |
| 01:41 PM | $4,588.15 | Up $0.00 | $4,588.15 | $4,588.15 | 0 |
| 01:40 PM | $4,589.63 | Up $0.00 | $4,589.63 | $4,589.63 | 100 |
| 01:39 PM | $4,589.63 | Up $4.57 | $4,589.63 | $4,589.63 | 100 |
| 01:38 PM | $4,585.05 | Down $ -4.95 | $4,585.05 | $4,585.05 | 100 |
| 01:32 PM | $4,590.00 | Up $2.00 | $4,590.00 | $4,589.00 | 300 |
| 01:32 PM | $4,590.00 | Up $0.00 | $4,590.00 | $4,589.00 | 0 |
| 01:32 PM | $4,590.00 | Up $0.00 | $4,590.00 | $4,589.00 | 0 |
| 01:32 PM | $4,590.00 | Up $0.00 | $4,590.00 | $4,589.00 | 0 |
| 01:32 PM | $4,590.00 | Up $0.00 | $4,590.00 | $4,589.00 | 0 |
| 01:32 PM | $4,590.00 | Up $0.00 | $4,590.00 | $4,589.00 | 0 |
| 01:30 PM | $4,588.00 | Down $ -5.30 | $4,588.00 | $4,588.00 | 100 |
| 01:30 PM | $4,588.00 | Up $0.00 | $4,588.00 | $4,588.00 | 0 |
| 01:26 PM | $4,593.30 | Down $ -0.91 | $4,593.30 | $4,593.30 | 100 |
| 01:26 PM | $4,593.30 | Up $0.00 | $4,593.30 | $4,593.30 | 0 |
| 01:26 PM | $4,593.30 | Up $0.00 | $4,593.30 | $4,593.30 | 0 |
| 01:26 PM | $4,593.30 | Up $0.00 | $4,593.30 | $4,593.30 | 0 |
| 01:25 PM | $4,594.21 | Up $3.30 | $4,594.21 | $4,592.11 | 300 |
| 01:22 PM | $4,590.91 | Down $ -5.59 | $4,590.91 | $4,590.91 | 100 |
| 01:22 PM | $4,590.91 | Up $0.00 | $4,590.91 | $4,590.91 | 0 |
| 01:22 PM | $4,590.91 | Up $0.00 | $4,590.91 | $4,590.91 | 0 |
| 01:20 PM | $4,596.50 | Up $1.65 | $4,596.50 | $4,596.50 | 100 |
| 01:20 PM | $4,596.50 | Up $0.00 | $4,596.50 | $4,596.50 | 0 |
| 01:15 PM | $4,594.85 | Down $ -0.01 | $4,594.85 | $4,594.85 | 100 |
| 01:15 PM | $4,594.85 | Up $0.00 | $4,594.85 | $4,594.85 | 0 |
| 01:15 PM | $4,594.85 | Up $0.00 | $4,594.85 | $4,594.85 | 0 |
| 01:15 PM | $4,594.85 | Up $0.00 | $4,594.85 | $4,594.85 | 0 |
| 01:15 PM | $4,594.85 | Up $0.00 | $4,594.85 | $4,594.85 | 0 |
| 01:12 PM | $4,594.86 | Up $1.51 | $4,594.86 | $4,594.86 | 100 |
| 01:12 PM | $4,594.86 | Up $0.00 | $4,594.86 | $4,594.86 | 0 |
| 01:12 PM | $4,594.86 | Up $0.00 | $4,594.86 | $4,594.86 | 0 |
| 01:11 PM | $4,593.35 | Up $3.35 | $4,593.35 | $4,590.38 | 600 |
| 01:08 PM | $4,590.00 | Up $1.95 | $4,590.39 | $4,590.00 | 200 |
| 01:08 PM | $4,590.00 | Up $0.00 | $4,590.39 | $4,590.00 | 0 |
| 01:08 PM | $4,590.00 | Up $0.00 | $4,590.39 | $4,590.00 | 0 |
| 01:07 PM | $4,588.05 | Down $ -1.48 | $4,588.05 | $4,588.05 | 100 |
| 01:02 PM | $4,589.54 | Down $ -2.65 | $4,589.54 | $4,589.54 | 200 |
| 01:02 PM | $4,589.54 | Up $0.00 | $4,589.54 | $4,589.54 | 0 |
| 01:02 PM | $4,589.54 | Up $0.00 | $4,589.54 | $4,589.54 | 0 |
| 01:02 PM | $4,589.54 | Up $0.00 | $4,589.54 | $4,589.54 | 0 |
| 01:02 PM | $4,589.54 | Up $0.00 | $4,589.54 | $4,589.54 | 0 |
| 01:00 PM | $4,592.19 | Up $2.19 | $4,592.19 | $4,591.10 | 200 |
| 01:00 PM | $4,592.19 | Up $0.00 | $4,592.19 | $4,591.10 | 0 |
| 12:59 PM | $4,590.00 | Up $0.10 | $4,590.00 | $4,590.00 | 100 |
| 12:57 PM | $4,589.90 | Down $ -0.65 | $4,589.90 | $4,589.60 | 200 |
| 12:57 PM | $4,589.90 | Up $0.00 | $4,589.90 | $4,589.60 | 0 |
| 12:48 PM | $4,590.55 | Down $ -4.45 | $4,590.55 | $4,589.48 | 200 |
| 12:48 PM | $4,590.55 | Up $0.00 | $4,590.55 | $4,589.48 | 0 |
| 12:48 PM | $4,590.55 | Up $0.00 | $4,590.55 | $4,589.48 | 0 |
| 12:48 PM | $4,590.55 | Up $0.00 | $4,590.55 | $4,589.48 | 0 |
| 12:48 PM | $4,590.55 | Up $0.00 | $4,590.55 | $4,589.48 | 0 |
| 12:48 PM | $4,590.55 | Up $0.00 | $4,590.55 | $4,589.48 | 0 |
| 12:48 PM | $4,590.55 | Up $0.00 | $4,590.55 | $4,589.48 | 0 |
| 12:48 PM | $4,590.55 | Up $0.00 | $4,590.55 | $4,589.48 | 0 |
| 12:48 PM | $4,590.55 | Up $0.00 | $4,590.55 | $4,589.48 | 0 |
| 12:40 PM | $4,595.00 | Up $0.19 | $4,595.00 | $4,595.00 | 100 |
| 12:40 PM | $4,595.00 | Up $0.00 | $4,595.00 | $4,595.00 | 0 |
| 12:40 PM | $4,595.00 | Up $0.00 | $4,595.00 | $4,595.00 | 0 |
| 12:40 PM | $4,595.00 | Up $0.00 | $4,595.00 | $4,595.00 | 0 |
| 12:40 PM | $4,595.00 | Up $0.00 | $4,595.00 | $4,595.00 | 0 |
| 12:40 PM | $4,595.00 | Up $0.00 | $4,595.00 | $4,595.00 | 0 |
| 12:40 PM | $4,595.00 | Up $0.00 | $4,595.00 | $4,595.00 | 0 |
| 12:40 PM | $4,595.00 | Up $0.00 | $4,595.00 | $4,595.00 | 0 |
| 12:39 PM | $4,594.81 | Down $ -0.20 | $4,601.07 | $4,594.70 | 300 |
| 12:28 PM | $4,595.01 | Down $ -4.49 | $4,595.01 | $4,595.01 | 100 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:28 PM | $4,595.01 | Up $0.00 | $4,595.01 | $4,595.01 | 0 |
| 12:25 PM | $4,599.50 | Up $2.92 | $4,599.50 | $4,599.50 | 200 |
| 12:25 PM | $4,599.50 | Up $0.00 | $4,599.50 | $4,599.50 | 0 |
| 12:25 PM | $4,599.50 | Up $0.00 | $4,599.50 | $4,599.50 | 0 |
| 12:23 PM | $4,596.58 | Up $7.93 | $4,596.58 | $4,594.01 | 200 |
| 12:23 PM | $4,596.58 | Up $0.00 | $4,596.58 | $4,594.01 | 0 |
| 12:19 PM | $4,588.65 | Up $1.10 | $4,588.65 | $4,587.56 | 200 |
| 12:19 PM | $4,588.65 | Up $0.00 | $4,588.65 | $4,587.56 | 0 |
| 12:19 PM | $4,588.65 | Up $0.00 | $4,588.65 | $4,587.56 | 0 |
| 12:19 PM | $4,588.65 | Up $0.00 | $4,588.65 | $4,587.56 | 0 |
| 12:18 PM | $4,587.55 | Up $2.55 | $4,587.55 | $4,587.55 | 100 |
| 12:13 PM | $4,585.00 | Down $ -8.83 | $4,585.02 | $4,585.00 | 200 |
| 12:13 PM | $4,585.00 | Up $0.00 | $4,585.02 | $4,585.00 | 0 |
| 12:13 PM | $4,585.00 | Up $0.00 | $4,585.02 | $4,585.00 | 0 |
| 12:13 PM | $4,585.00 | Up $0.00 | $4,585.02 | $4,585.00 | 0 |
| 12:13 PM | $4,585.00 | Up $0.00 | $4,585.02 | $4,585.00 | 0 |
| 12:08 PM | $4,593.83 | Down $ -7.64 | $4,594.01 | $4,593.83 | 200 |
| 12:08 PM | $4,593.83 | Up $0.00 | $4,594.01 | $4,593.83 | 0 |
| 12:08 PM | $4,593.83 | Up $0.00 | $4,594.01 | $4,593.83 | 0 |
| 12:08 PM | $4,593.83 | Up $0.00 | $4,594.01 | $4,593.83 | 0 |
| 12:08 PM | $4,593.83 | Up $0.00 | $4,594.01 | $4,593.83 | 0 |
| 12:07 PM | $4,601.47 | Down $ -2.53 | $4,601.47 | $4,601.47 | 200 |
| 12:05 PM | $4,604.00 | Up $4.68 | $4,604.00 | $4,604.00 | 100 |
| 12:05 PM | $4,604.00 | Up $0.00 | $4,604.00 | $4,604.00 | 0 |
| 12:04 PM | $4,599.32 | Down $ -3.48 | $4,599.32 | $4,592.00 | 500 |
| 11:59 AM | $4,602.80 | Down $ -1.20 | $4,602.80 | $4,602.80 | 100 |
| 11:59 AM | $4,602.80 | Up $0.00 | $4,602.80 | $4,602.80 | 0 |
| 11:59 AM | $4,602.80 | Up $0.00 | $4,602.80 | $4,602.80 | 0 |
| 11:59 AM | $4,602.80 | Up $0.00 | $4,602.80 | $4,602.80 | 0 |
| 11:59 AM | $4,602.80 | Up $0.00 | $4,602.80 | $4,602.80 | 0 |
| 11:56 AM | $4,604.00 | Up $0.01 | $4,604.00 | $4,604.00 | 200 |
| 11:56 AM | $4,604.00 | Up $0.00 | $4,604.00 | $4,604.00 | 0 |
| 11:56 AM | $4,604.00 | Up $0.00 | $4,604.00 | $4,604.00 | 0 |
| 11:52 AM | $4,603.99 | Up $3.42 | $4,603.99 | $4,597.85 | 200 |
| 11:52 AM | $4,603.99 | Up $0.00 | $4,603.99 | $4,597.85 | 0 |
| 11:52 AM | $4,603.99 | Up $0.00 | $4,603.99 | $4,597.85 | 0 |
| 11:52 AM | $4,603.99 | Up $0.00 | $4,603.99 | $4,597.85 | 0 |
| 11:42 AM | $4,600.57 | Down $ -4.43 | $4,603.99 | $4,600.57 | 300 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:42 AM | $4,600.57 | Up $0.00 | $4,603.99 | $4,600.57 | 0 |
| 11:40 AM | $4,605.00 | Down $ -2.17 | $4,605.00 | $4,605.00 | 100 |
| 11:40 AM | $4,605.00 | Up $0.00 | $4,605.00 | $4,605.00 | 0 |
| 11:34 AM | $4,607.17 | Up $8.95 | $4,607.19 | $4,604.50 | 300 |
| 11:34 AM | $4,607.17 | Up $0.00 | $4,607.19 | $4,604.50 | 0 |
| 11:34 AM | $4,607.17 | Up $0.00 | $4,607.19 | $4,604.50 | 0 |
| 11:34 AM | $4,607.17 | Up $0.00 | $4,607.19 | $4,604.50 | 0 |
| 11:34 AM | $4,607.17 | Up $0.00 | $4,607.19 | $4,604.50 | 0 |
| 11:34 AM | $4,607.17 | Up $0.00 | $4,607.19 | $4,604.50 | 0 |
| 11:33 AM | $4,598.22 | Down $ -11.52 | $4,608.59 | $4,598.22 | 300 |
| 11:28 AM | $4,609.75 | Up $0.66 | $4,609.75 | $4,609.75 | 100 |
| 11:28 AM | $4,609.75 | Up $0.00 | $4,609.75 | $4,609.75 | 0 |
| 11:28 AM | $4,609.75 | Up $0.00 | $4,609.75 | $4,609.75 | 0 |
| 11:28 AM | $4,609.75 | Up $0.00 | $4,609.75 | $4,609.75 | 0 |
| 11:28 AM | $4,609.75 | Up $0.00 | $4,609.75 | $4,609.75 | 0 |
| 11:27 AM | $4,609.09 | Down $ -1.61 | $4,609.40 | $4,609.09 | 300 |
| 11:24 AM | $4,610.70 | Up $0.50 | $4,610.70 | $4,608.63 | 200 |
| 11:24 AM | $4,610.70 | Up $0.00 | $4,610.70 | $4,608.63 | 0 |
| 11:24 AM | $4,610.70 | Up $0.00 | $4,610.70 | $4,608.63 | 0 |
| 11:20 AM | $4,610.20 | Down $ -2.80 | $4,610.20 | $4,610.00 | 200 |
| 11:20 AM | $4,610.20 | Up $0.00 | $4,610.20 | $4,610.00 | 0 |
| 11:20 AM | $4,610.20 | Up $0.00 | $4,610.20 | $4,610.00 | 0 |
| 11:20 AM | $4,610.20 | Up $0.00 | $4,610.20 | $4,610.00 | 0 |
| 11:18 AM | $4,613.00 | Down $ -3.23 | $4,613.00 | $4,613.00 | 100 |
| 11:18 AM | $4,613.00 | Up $0.00 | $4,613.00 | $4,613.00 | 0 |
| 11:10 AM | $4,616.23 | Up $3.11 | $4,616.23 | $4,616.23 | 100 |
| 11:10 AM | $4,616.23 | Up $0.00 | $4,616.23 | $4,616.23 | 0 |
| 11:10 AM | $4,616.23 | Up $0.00 | $4,616.23 | $4,616.23 | 0 |
| 11:10 AM | $4,616.23 | Up $0.00 | $4,616.23 | $4,616.23 | 0 |
| 11:10 AM | $4,616.23 | Up $0.00 | $4,616.23 | $4,616.23 | 0 |
| 11:10 AM | $4,616.23 | Up $0.00 | $4,616.23 | $4,616.23 | 0 |
| 11:10 AM | $4,616.23 | Up $0.00 | $4,616.23 | $4,616.23 | 0 |
| 11:10 AM | $4,616.23 | Up $0.00 | $4,616.23 | $4,616.23 | 0 |
| 11:05 AM | $4,613.12 | Down $ -16.41 | $4,616.22 | $4,613.12 | 300 |
| 11:05 AM | $4,613.12 | Up $0.00 | $4,616.22 | $4,613.12 | 0 |
| 11:05 AM | $4,613.12 | Up $0.00 | $4,616.22 | $4,613.12 | 0 |
| 11:05 AM | $4,613.12 | Up $0.00 | $4,616.22 | $4,613.12 | 0 |
| 11:05 AM | $4,613.12 | Up $0.00 | $4,616.22 | $4,613.12 | 0 |
| 10:53 AM | $4,629.53 | Up $13.81 | $4,629.53 | $4,629.53 | 100 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:53 AM | $4,629.53 | Up $0.00 | $4,629.53 | $4,629.53 | 0 |
| 10:51 AM | $4,615.72 | Down $ -0.78 | $4,615.72 | $4,614.78 | 200 |
| 10:51 AM | $4,615.72 | Up $0.00 | $4,615.72 | $4,614.78 | 0 |
| 10:50 AM | $4,616.50 | Up $0.50 | $4,616.50 | $4,614.80 | 200 |
| 10:47 AM | $4,616.00 | Up $0.25 | $4,616.00 | $4,593.50 | 900 |
| 10:47 AM | $4,616.00 | Up $0.00 | $4,616.00 | $4,593.50 | 0 |
| 10:47 AM | $4,616.00 | Up $0.00 | $4,616.00 | $4,593.50 | 0 |
| 10:44 AM | $4,615.75 | Up $6.17 | $4,615.75 | $4,615.75 | 100 |
| 10:44 AM | $4,615.75 | Up $0.00 | $4,615.75 | $4,615.75 | 0 |
| 10:44 AM | $4,615.75 | Up $0.00 | $4,615.75 | $4,615.75 | 0 |
| 10:42 AM | $4,609.58 | Down $ -7.21 | $4,610.06 | $4,609.58 | 200 |
| 10:42 AM | $4,609.58 | Up $0.00 | $4,610.06 | $4,609.58 | 0 |
| 10:41 AM | $4,616.79 | Up $4.79 | $4,616.79 | $4,616.79 | 100 |
| 10:37 AM | $4,612.00 | Down $ -4.40 | $4,612.00 | $4,610.00 | 300 |
| 10:37 AM | $4,612.00 | Up $0.00 | $4,612.00 | $4,610.00 | 0 |
| 10:37 AM | $4,612.00 | Up $0.00 | $4,612.00 | $4,610.00 | 0 |
| 10:37 AM | $4,612.00 | Up $0.00 | $4,612.00 | $4,610.00 | 0 |
| 10:34 AM | $4,616.40 | Up $10.30 | $4,616.40 | $4,616.30 | 200 |
| 10:34 AM | $4,616.40 | Up $0.00 | $4,616.40 | $4,616.30 | 0 |
| 10:34 AM | $4,616.40 | Up $0.00 | $4,616.40 | $4,616.30 | 0 |
| 10:33 AM | $4,606.10 | Down $ -1.41 | $4,606.10 | $4,606.10 | 100 |
| 10:31 AM | $4,607.51 | Down $ -10.05 | $4,607.51 | $4,607.51 | 100 |
| 10:31 AM | $4,607.51 | Up $0.00 | $4,607.51 | $4,607.51 | 0 |
| 10:27 AM | $4,617.56 | Down $ -5.93 | $4,617.56 | $4,617.56 | 100 |
| 10:27 AM | $4,617.56 | Up $0.00 | $4,617.56 | $4,617.56 | 0 |
| 10:27 AM | $4,617.56 | Up $0.00 | $4,617.56 | $4,617.56 | 0 |
| 10:27 AM | $4,617.56 | Up $0.00 | $4,617.56 | $4,617.56 | 0 |
| 10:26 AM | $4,623.49 | Up $3.39 | $4,623.49 | $4,622.50 | 200 |
| 10:24 AM | $4,620.10 | Up $10.10 | $4,620.10 | $4,610.39 | 300 |
| 10:24 AM | $4,620.10 | Up $0.00 | $4,620.10 | $4,610.39 | 0 |
| 10:22 AM | $4,610.00 | Down $ -0.17 | $4,610.00 | $4,610.00 | 100 |
| 10:22 AM | $4,610.00 | Up $0.00 | $4,610.00 | $4,610.00 | 0 |
| 10:21 AM | $4,610.17 | Up $0.00 | $4,610.17 | $4,610.00 | 400 |
| 10:18 AM | $4,610.17 | Down $ -2.67 | $4,610.17 | $4,609.50 | 300 |
| 10:18 AM | $4,610.17 | Up $0.00 | $4,610.17 | $4,609.50 | 0 |
| 10:18 AM | $4,610.17 | Up $0.00 | $4,610.17 | $4,609.50 | 0 |
| 10:15 AM | $4,612.84 | Down $ -3.10 | $4,612.84 | $4,612.84 | 200 |
| 10:15 AM | $4,612.84 | Up $0.00 | $4,612.84 | $4,612.84 | 0 |
| 10:15 AM | $4,612.84 | Up $0.00 | $4,612.84 | $4,612.84 | 0 |
| 10:14 AM | $4,615.94 | Down $ -7.12 | $4,615.94 | $4,615.94 | 100 |
| 10:06 AM | $4,623.06 | Down $ -3.62 | $4,624.92 | $4,623.06 | 300 |
| 10:06 AM | $4,623.06 | Up $0.00 | $4,624.92 | $4,623.06 | 0 |
| 10:06 AM | $4,623.06 | Up $0.00 | $4,624.92 | $4,623.06 | 0 |
| 10:06 AM | $4,623.06 | Up $0.00 | $4,624.92 | $4,623.06 | 0 |
| 10:06 AM | $4,623.06 | Up $0.00 | $4,624.92 | $4,623.06 | 0 |
| 10:06 AM | $4,623.06 | Up $0.00 | $4,624.92 | $4,623.06 | 0 |
| 10:06 AM | $4,623.06 | Up $0.00 | $4,624.92 | $4,623.06 | 0 |
| 10:06 AM | $4,623.06 | Up $0.00 | $4,624.92 | $4,623.06 | 0 |
| 10:05 AM | $4,626.68 | Up $2.27 | $4,626.68 | $4,626.67 | 200 |
| 10:03 AM | $4,624.41 | Up $0.24 | $4,624.41 | $4,624.39 | 200 |
| 10:03 AM | $4,624.41 | Up $0.00 | $4,624.41 | $4,624.39 | 0 |
| 10:02 AM | $4,624.17 | Up $7.95 | $4,624.17 | $4,624.17 | 100 |
| 10:01 AM | $4,616.22 | Down $ -1.16 | $4,616.22 | $4,616.22 | 100 |
| 09:52 AM | $4,617.38 | Down $ -2.00 | $4,618.52 | $4,617.38 | 200 |
| 09:52 AM | $4,617.38 | Up $0.00 | $4,618.52 | $4,617.38 | 0 |
| 09:52 AM | $4,617.38 | Up $0.00 | $4,618.52 | $4,617.38 | 0 |
| 09:52 AM | $4,617.38 | Up $0.00 | $4,618.52 | $4,617.38 | 0 |
| 09:52 AM | $4,617.38 | Up $0.00 | $4,618.52 | $4,617.38 | 0 |
| 09:52 AM | $4,617.38 | Up $0.00 | $4,618.52 | $4,617.38 | 0 |
| 09:52 AM | $4,617.38 | Up $0.00 | $4,618.52 | $4,617.38 | 0 |
| 09:52 AM | $4,617.38 | Up $0.00 | $4,618.52 | $4,617.38 | 0 |
| 09:52 AM | $4,617.38 | Up $0.00 | $4,618.52 | $4,617.38 | 0 |
| 09:50 AM | $4,619.38 | Up $13.03 | $4,619.38 | $4,619.38 | 100 |
| 09:50 AM | $4,619.38 | Up $0.00 | $4,619.38 | $4,619.38 | 0 |
| 09:43 AM | $4,606.35 | Up $3.95 | $4,606.65 | $4,606.35 | 400 |
| 09:43 AM | $4,606.35 | Up $0.00 | $4,606.65 | $4,606.35 | 0 |
| 09:43 AM | $4,606.35 | Up $0.00 | $4,606.65 | $4,606.35 | 0 |
| 09:43 AM | $4,606.35 | Up $0.00 | $4,606.65 | $4,606.35 | 0 |
| 09:43 AM | $4,606.35 | Up $0.00 | $4,606.65 | $4,606.35 | 0 |
| 09:43 AM | $4,606.35 | Up $0.00 | $4,606.65 | $4,606.35 | 0 |
| 09:43 AM | $4,606.35 | Up $0.00 | $4,606.65 | $4,606.35 | 0 |
| 09:42 AM | $4,602.40 | Up $15.10 | $4,602.40 | $4,602.37 | 200 |
| 09:39 AM | $4,587.30 | Up $3.70 | $4,587.30 | $4,587.30 | 100 |
| 09:39 AM | $4,587.30 | Up $0.00 | $4,587.30 | $4,587.30 | 0 |
| 09:39 AM | $4,587.30 | Up $0.00 | $4,587.30 | $4,587.30 | 0 |
| 09:36 AM | $4,583.60 | Down $ -1.45 | $4,583.60 | $4,583.60 | 100 |
| 09:36 AM | $4,583.60 | Up $0.00 | $4,583.60 | $4,583.60 | 0 |
| 09:36 AM | $4,583.60 | Up $0.00 | $4,583.60 | $4,583.60 | 0 |
| 09:35 AM | $4,585.05 | Up $2.43 | $4,585.05 | $4,585.05 | 100 |
| 09:33 AM | $4,582.62 | Up $22.62 | $4,582.62 | $4,582.62 | 100 |
| 09:33 AM | $4,582.62 | Up $0.00 | $4,582.62 | $4,582.62 | 0 |
| 09:30 AM | $4,560.00 | Down $ -8.78 | $4,560.00 | $4,560.00 | 500 |
| 09:30 AM | $4,560.00 | Up $0.00 | $4,560.00 | $4,560.00 | 0 |
| 09:30 AM | $4,560.00 | Up $0.00 | $4,560.00 | $4,560.00 | 0 |
| Previous close | $4,568.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $4,603.32 | $4,597.91 | $4,606.97 | $4,568.00 | 22,400 |
| 02-09-2025 | $4,568.78 | $4,529.83 | $4,594.79 | $4,514.59 | 34,100 |
| 29-08-2025 | $4,550.34 | $4,453.67 | $4,551.02 | $4,453.67 | 31,900 |
| 28-08-2025 | $4,421.93 | $4,365.00 | $4,422.21 | $4,322.50 | 16,400 |
| 27-08-2025 | $4,399.01 | $4,411.89 | $4,417.64 | $4,341.59 | 20,100 |
| 26-08-2025 | $4,393.00 | $4,389.80 | $4,400.82 | $4,357.92 | 83,100 |
| 25-08-2025 | $4,470.99 | $4,526.89 | $4,532.37 | $4,467.14 | 13,900 |
| 22-08-2025 | $4,549.91 | $4,517.33 | $4,575.61 | $4,517.33 | 27,700 |
| 21-08-2025 | $4,438.01 | $4,380.00 | $4,442.98 | $4,376.83 | 29,900 |
| 20-08-2025 | $4,360.35 | $4,386.00 | $4,393.02 | $4,322.63 | 22,600 |
| 19-08-2025 | $4,334.02 | $4,391.00 | $4,391.99 | $4,330.69 | 29,800 |
| 18-08-2025 | $4,394.28 | $4,399.78 | $4,400.94 | $4,326.92 | 30,200 |
| 15-08-2025 | $4,353.38 | $4,354.95 | $4,392.53 | $4,281.35 | 50,200 |
| 14-08-2025 | $4,256.68 | $4,492.54 | $4,492.54 | $4,245.18 | 59,400 |
| 13-08-2025 | $4,507.58 | $4,555.14 | $4,647.50 | $4,476.06 | 35,400 |
| 12-08-2025 | $4,681.20 | $4,816.25 | $4,864.94 | $4,676.91 | 25,900 |
| 11-08-2025 | $4,801.81 | $4,876.79 | $4,922.93 | $4,801.81 | 19,500 |
| 08-08-2025 | $4,599.93 | $4,699.02 | $4,699.02 | $4,577.14 | 24,100 |
| 07-08-2025 | $4,650.01 | $4,659.02 | $4,676.59 | $4,644.51 | 31,000 |
| 06-08-2025 | $4,723.53 | $4,769.00 | $4,769.00 | $4,713.68 | 19,800 |
| 05-08-2025 | $4,790.56 | $4,808.50 | $4,808.50 | $4,714.90 | 22,700 |
| 01-08-2025 | $4,718.31 | $4,731.20 | $4,791.56 | $4,690.38 | 24,000 |
| 31-07-2025 | $4,780.28 | $4,840.20 | $4,844.12 | $4,762.25 | 27,500 |
| 30-07-2025 | $4,862.16 | $4,872.62 | $4,900.00 | $4,859.99 | 13,500 |
| 29-07-2025 | $4,860.32 | $4,860.74 | $4,885.00 | $4,838.40 | 29,800 |
| 28-07-2025 | $4,842.54 | $4,871.70 | $4,871.70 | $4,836.04 | 18,300 |
| 25-07-2025 | $4,890.29 | $4,876.35 | $4,911.77 | $4,870.71 | 8,500 |
| 24-07-2025 | $4,845.77 | $4,844.62 | $4,870.95 | $4,840.01 | 11,500 |
| 23-07-2025 | $4,844.17 | $4,832.29 | $4,871.66 | $4,832.29 | 18,500 |
| 22-07-2025 | $4,850.24 | $4,849.90 | $4,884.00 | $4,845.98 | 14,100 |
Graphs are not available, please refer to the detailed table