Quotes and Market Data
Find a quote
CONSTELLATION SOFTWARE INC.
4,471.67 Up 119.11 (2.66 %)
Delayed : 2024/07/26 16:00:01
- Previous close $4,352.56
- Opening $4,356.09
- Price Ask $4,433.13
- Price Bid $4,433.13
- Size Bid 1
- Size Ask 1
- Today High $4,476.50
- Today Low $4,356.09
- 52 Weeks High $4,476.50
- 52 Weeks Low $2,585.25
- Volume 41,066
Fundamentals
- P/E Ratio : 115.07
- Earnings/Share : 7.50
- Dividends/Share : $1.36
- Current Div. Yield : 0.12
- Market Cap (M) : 94,761.53
- Shares Out (M) : 21.19
- Exchange : XTSE
- Ex Dividend Date : 2024/06/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,471.67 | Down $ -0.02 | $4,471.67 | $4,471.67 | 3,800 |
| 03:59 PM | $4,471.69 | Up $5.45 | $4,471.69 | $4,466.69 | 1,500 |
| 03:58 PM | $4,466.24 | Down $ -2.44 | $4,468.67 | $4,466.24 | 200 |
| 03:57 PM | $4,468.68 | Up $2.62 | $4,468.68 | $4,465.69 | 800 |
| 03:56 PM | $4,466.06 | Down $ -0.02 | $4,466.07 | $4,462.99 | 700 |
| 03:55 PM | $4,466.08 | Up $8.08 | $4,466.08 | $4,458.75 | 700 |
| 03:54 PM | $4,458.00 | Up $2.00 | $4,458.00 | $4,450.41 | 1,200 |
| 03:53 PM | $4,456.00 | Down $ -2.97 | $4,456.00 | $4,455.51 | 200 |
| 03:52 PM | $4,458.97 | Up $3.73 | $4,458.97 | $4,450.32 | 300 |
| 03:51 PM | $4,455.24 | Down $ -1.35 | $4,455.28 | $4,437.37 | 1,600 |
| 03:50 PM | $4,456.59 | Down $ -15.43 | $4,456.59 | $4,439.09 | 500 |
| 03:49 PM | $4,472.02 | Up $1.31 | $4,472.02 | $4,472.02 | 500 |
| 03:48 PM | $4,470.71 | Down $ -1.75 | $4,476.50 | $4,470.71 | 200 |
| 03:43 PM | $4,472.46 | Down $ -0.90 | $4,472.46 | $4,472.46 | 100 |
| 03:43 PM | $4,472.46 | Up $0.00 | $4,472.46 | $4,472.46 | 0 |
| 03:43 PM | $4,472.46 | Up $0.00 | $4,472.46 | $4,472.46 | 0 |
| 03:43 PM | $4,472.46 | Up $0.00 | $4,472.46 | $4,472.46 | 0 |
| 03:43 PM | $4,472.46 | Up $0.00 | $4,472.46 | $4,472.46 | 0 |
| 03:40 PM | $4,473.36 | Up $5.52 | $4,473.36 | $4,473.36 | 100 |
| 03:40 PM | $4,473.36 | Up $0.00 | $4,473.36 | $4,473.36 | 0 |
| 03:40 PM | $4,473.36 | Up $0.00 | $4,473.36 | $4,473.36 | 0 |
| 03:37 PM | $4,467.84 | Up $2.58 | $4,467.84 | $4,467.84 | 400 |
| 03:37 PM | $4,467.84 | Up $0.00 | $4,467.84 | $4,467.84 | 0 |
| 03:37 PM | $4,467.84 | Up $0.00 | $4,467.84 | $4,467.84 | 0 |
| 03:34 PM | $4,465.26 | Up $7.22 | $4,465.26 | $4,465.26 | 100 |
| 03:34 PM | $4,465.26 | Up $0.00 | $4,465.26 | $4,465.26 | 0 |
| 03:34 PM | $4,465.26 | Up $0.00 | $4,465.26 | $4,465.26 | 0 |
| 03:33 PM | $4,458.04 | Down $ -9.56 | $4,458.25 | $4,458.03 | 300 |
| 03:32 PM | $4,467.60 | Up $9.56 | $4,467.60 | $4,467.60 | 100 |
| 03:31 PM | $4,458.04 | Down $ -4.43 | $4,463.12 | $4,458.04 | 300 |
| 03:30 PM | $4,462.47 | Down $ -6.52 | $4,462.47 | $4,462.47 | 100 |
| 03:29 PM | $4,468.99 | Down $ -0.01 | $4,468.99 | $4,468.99 | 100 |
| 03:26 PM | $4,469.00 | Up $9.60 | $4,469.00 | $4,458.39 | 700 |
| 03:26 PM | $4,469.00 | Up $0.00 | $4,469.00 | $4,458.39 | 0 |
| 03:26 PM | $4,469.00 | Up $0.00 | $4,469.00 | $4,458.39 | 0 |
| 03:20 PM | $4,459.40 | Down $ -2.94 | $4,459.40 | $4,459.40 | 100 |
| 03:20 PM | $4,459.40 | Up $0.00 | $4,459.40 | $4,459.40 | 0 |
| 03:20 PM | $4,459.40 | Up $0.00 | $4,459.40 | $4,459.40 | 0 |
| 03:20 PM | $4,459.40 | Up $0.00 | $4,459.40 | $4,459.40 | 0 |
| 03:20 PM | $4,459.40 | Up $0.00 | $4,459.40 | $4,459.40 | 0 |
| 03:20 PM | $4,459.40 | Up $0.00 | $4,459.40 | $4,459.40 | 0 |
| 03:10 PM | $4,462.34 | Up $16.89 | $4,462.34 | $4,453.87 | 300 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:10 PM | $4,462.34 | Up $0.00 | $4,462.34 | $4,453.87 | 0 |
| 03:08 PM | $4,445.45 | Up $5.45 | $4,445.45 | $4,445.45 | 100 |
| 03:08 PM | $4,445.45 | Up $0.00 | $4,445.45 | $4,445.45 | 0 |
| 03:06 PM | $4,440.00 | Up $5.00 | $4,440.00 | $4,433.00 | 500 |
| 03:06 PM | $4,440.00 | Up $0.00 | $4,440.00 | $4,433.00 | 0 |
| 03:01 PM | $4,435.00 | Up $1.57 | $4,435.00 | $4,435.00 | 100 |
| 03:01 PM | $4,435.00 | Up $0.00 | $4,435.00 | $4,435.00 | 0 |
| 03:01 PM | $4,435.00 | Up $0.00 | $4,435.00 | $4,435.00 | 0 |
| 03:01 PM | $4,435.00 | Up $0.00 | $4,435.00 | $4,435.00 | 0 |
| 03:01 PM | $4,435.00 | Up $0.00 | $4,435.00 | $4,435.00 | 0 |
| 03:00 PM | $4,433.43 | Down $ -8.00 | $4,437.87 | $4,433.43 | 400 |
| 02:50 PM | $4,441.43 | Up $2.59 | $4,441.44 | $4,441.43 | 300 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:50 PM | $4,441.43 | Up $0.00 | $4,441.44 | $4,441.43 | 0 |
| 02:49 PM | $4,438.84 | Down $ -6.66 | $4,445.50 | $4,432.69 | 700 |
| 02:48 PM | $4,445.50 | Down $ -2.31 | $4,445.50 | $4,445.50 | 100 |
| 02:47 PM | $4,447.81 | Up $3.70 | $4,447.81 | $4,447.81 | 100 |
| 02:46 PM | $4,444.10 | Up $0.10 | $4,445.03 | $4,444.10 | 300 |
| 02:45 PM | $4,444.00 | Down $ -1.00 | $4,444.00 | $4,444.00 | 100 |
| 02:40 PM | $4,445.00 | Up $8.39 | $4,445.00 | $4,437.60 | 500 |
| 02:40 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,437.60 | 0 |
| 02:40 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,437.60 | 0 |
| 02:40 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,437.60 | 0 |
| 02:40 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,437.60 | 0 |
| 02:38 PM | $4,436.61 | Down $ -5.24 | $4,440.00 | $4,436.61 | 300 |
| 02:38 PM | $4,436.61 | Up $0.00 | $4,440.00 | $4,436.61 | 0 |
| 02:35 PM | $4,441.85 | Up $0.05 | $4,441.85 | $4,441.85 | 100 |
| 02:35 PM | $4,441.85 | Up $0.00 | $4,441.85 | $4,441.85 | 0 |
| 02:35 PM | $4,441.85 | Up $0.00 | $4,441.85 | $4,441.85 | 0 |
| 02:34 PM | $4,441.80 | Up $21.52 | $4,441.80 | $4,429.03 | 500 |
| 02:33 PM | $4,420.28 | Down $ -13.72 | $4,420.28 | $4,420.28 | 100 |
| 02:23 PM | $4,434.00 | Down $ -4.89 | $4,435.00 | $4,434.00 | 200 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:23 PM | $4,434.00 | Up $0.00 | $4,435.00 | $4,434.00 | 0 |
| 02:16 PM | $4,438.89 | Down $ -2.27 | $4,438.89 | $4,438.89 | 100 |
| 02:16 PM | $4,438.89 | Up $0.00 | $4,438.89 | $4,438.89 | 0 |
| 02:16 PM | $4,438.89 | Up $0.00 | $4,438.89 | $4,438.89 | 0 |
| 02:16 PM | $4,438.89 | Up $0.00 | $4,438.89 | $4,438.89 | 0 |
| 02:16 PM | $4,438.89 | Up $0.00 | $4,438.89 | $4,438.89 | 0 |
| 02:16 PM | $4,438.89 | Up $0.00 | $4,438.89 | $4,438.89 | 0 |
| 02:16 PM | $4,438.89 | Up $0.00 | $4,438.89 | $4,438.89 | 0 |
| 02:14 PM | $4,441.16 | Up $5.26 | $4,441.16 | $4,440.95 | 200 |
| 02:14 PM | $4,441.16 | Up $0.00 | $4,441.16 | $4,440.95 | 0 |
| 02:08 PM | $4,435.90 | Down $ -0.32 | $4,435.90 | $4,435.90 | 200 |
| 02:08 PM | $4,435.90 | Up $0.00 | $4,435.90 | $4,435.90 | 0 |
| 02:08 PM | $4,435.90 | Up $0.00 | $4,435.90 | $4,435.90 | 0 |
| 02:08 PM | $4,435.90 | Up $0.00 | $4,435.90 | $4,435.90 | 0 |
| 02:08 PM | $4,435.90 | Up $0.00 | $4,435.90 | $4,435.90 | 0 |
| 02:08 PM | $4,435.90 | Up $0.00 | $4,435.90 | $4,435.90 | 0 |
| 02:07 PM | $4,436.22 | Up $8.15 | $4,436.22 | $4,435.90 | 500 |
| 02:04 PM | $4,428.07 | Down $ -16.93 | $4,428.07 | $4,428.07 | 100 |
| 02:04 PM | $4,428.07 | Up $0.00 | $4,428.07 | $4,428.07 | 0 |
| 02:04 PM | $4,428.07 | Up $0.00 | $4,428.07 | $4,428.07 | 0 |
| 01:57 PM | $4,445.00 | Down $ -0.06 | $4,445.00 | $4,439.80 | 1,200 |
| 01:57 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,439.80 | 0 |
| 01:57 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,439.80 | 0 |
| 01:57 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,439.80 | 0 |
| 01:57 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,439.80 | 0 |
| 01:57 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,439.80 | 0 |
| 01:57 PM | $4,445.00 | Up $0.00 | $4,445.00 | $4,439.80 | 0 |
| 01:52 PM | $4,445.06 | Down $ -6.10 | $4,445.06 | $4,443.13 | 2,300 |
| 01:52 PM | $4,445.06 | Up $0.00 | $4,445.06 | $4,443.13 | 0 |
| 01:52 PM | $4,445.06 | Up $0.00 | $4,445.06 | $4,443.13 | 0 |
| 01:52 PM | $4,445.06 | Up $0.00 | $4,445.06 | $4,443.13 | 0 |
| 01:52 PM | $4,445.06 | Up $0.00 | $4,445.06 | $4,443.13 | 0 |
| 01:43 PM | $4,451.16 | Down $ -7.43 | $4,451.16 | $4,451.16 | 100 |
| 01:43 PM | $4,451.16 | Up $0.00 | $4,451.16 | $4,451.16 | 0 |
| 01:43 PM | $4,451.16 | Up $0.00 | $4,451.16 | $4,451.16 | 0 |
| 01:43 PM | $4,451.16 | Up $0.00 | $4,451.16 | $4,451.16 | 0 |
| 01:43 PM | $4,451.16 | Up $0.00 | $4,451.16 | $4,451.16 | 0 |
| 01:43 PM | $4,451.16 | Up $0.00 | $4,451.16 | $4,451.16 | 0 |
| 01:43 PM | $4,451.16 | Up $0.00 | $4,451.16 | $4,451.16 | 0 |
| 01:43 PM | $4,451.16 | Up $0.00 | $4,451.16 | $4,451.16 | 0 |
| 01:43 PM | $4,451.16 | Up $0.00 | $4,451.16 | $4,451.16 | 0 |
| 01:38 PM | $4,458.58 | Down $ -1.42 | $4,458.58 | $4,458.14 | 300 |
| 01:38 PM | $4,458.58 | Up $0.00 | $4,458.58 | $4,458.14 | 0 |
| 01:38 PM | $4,458.58 | Up $0.00 | $4,458.58 | $4,458.14 | 0 |
| 01:38 PM | $4,458.58 | Up $0.00 | $4,458.58 | $4,458.14 | 0 |
| 01:38 PM | $4,458.58 | Up $0.00 | $4,458.58 | $4,458.14 | 0 |
| 01:36 PM | $4,460.00 | Down $ -8.31 | $4,460.00 | $4,460.00 | 300 |
| 01:36 PM | $4,460.00 | Up $0.00 | $4,460.00 | $4,460.00 | 0 |
| 01:29 PM | $4,468.31 | Up $16.06 | $4,468.31 | $4,468.00 | 200 |
| 01:29 PM | $4,468.31 | Up $0.00 | $4,468.31 | $4,468.00 | 0 |
| 01:29 PM | $4,468.31 | Up $0.00 | $4,468.31 | $4,468.00 | 0 |
| 01:29 PM | $4,468.31 | Up $0.00 | $4,468.31 | $4,468.00 | 0 |
| 01:29 PM | $4,468.31 | Up $0.00 | $4,468.31 | $4,468.00 | 0 |
| 01:29 PM | $4,468.31 | Up $0.00 | $4,468.31 | $4,468.00 | 0 |
| 01:29 PM | $4,468.31 | Up $0.00 | $4,468.31 | $4,468.00 | 0 |
| 01:24 PM | $4,452.25 | Down $ -1.99 | $4,452.25 | $4,452.25 | 100 |
| 01:24 PM | $4,452.25 | Up $0.00 | $4,452.25 | $4,452.25 | 0 |
| 01:24 PM | $4,452.25 | Up $0.00 | $4,452.25 | $4,452.25 | 0 |
| 01:24 PM | $4,452.25 | Up $0.00 | $4,452.25 | $4,452.25 | 0 |
| 01:24 PM | $4,452.25 | Up $0.00 | $4,452.25 | $4,452.25 | 0 |
| 01:21 PM | $4,454.25 | Up $4.13 | $4,457.99 | $4,454.25 | 500 |
| 01:21 PM | $4,454.25 | Up $0.00 | $4,457.99 | $4,454.25 | 0 |
| 01:21 PM | $4,454.25 | Up $0.00 | $4,457.99 | $4,454.25 | 0 |
| 01:12 PM | $4,450.12 | Up $4.55 | $4,450.12 | $4,450.12 | 200 |
| 01:12 PM | $4,450.12 | Up $0.00 | $4,450.12 | $4,450.12 | 0 |
| 01:12 PM | $4,450.12 | Up $0.00 | $4,450.12 | $4,450.12 | 0 |
| 01:12 PM | $4,450.12 | Up $0.00 | $4,450.12 | $4,450.12 | 0 |
| 01:12 PM | $4,450.12 | Up $0.00 | $4,450.12 | $4,450.12 | 0 |
| 01:12 PM | $4,450.12 | Up $0.00 | $4,450.12 | $4,450.12 | 0 |
| 01:12 PM | $4,450.12 | Up $0.00 | $4,450.12 | $4,450.12 | 0 |
| 01:12 PM | $4,450.12 | Up $0.00 | $4,450.12 | $4,450.12 | 0 |
| 01:12 PM | $4,450.12 | Up $0.00 | $4,450.12 | $4,450.12 | 0 |
| 01:07 PM | $4,445.57 | Down $ -8.02 | $4,445.57 | $4,445.57 | 200 |
| 01:07 PM | $4,445.57 | Up $0.00 | $4,445.57 | $4,445.57 | 0 |
| 01:07 PM | $4,445.57 | Up $0.00 | $4,445.57 | $4,445.57 | 0 |
| 01:07 PM | $4,445.57 | Up $0.00 | $4,445.57 | $4,445.57 | 0 |
| 01:07 PM | $4,445.57 | Up $0.00 | $4,445.57 | $4,445.57 | 0 |
| 12:57 PM | $4,453.59 | Up $8.07 | $4,453.59 | $4,453.59 | 100 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:57 PM | $4,453.59 | Up $0.00 | $4,453.59 | $4,453.59 | 0 |
| 12:54 PM | $4,445.52 | Up $6.32 | $4,445.52 | $4,445.52 | 100 |
| 12:54 PM | $4,445.52 | Up $0.00 | $4,445.52 | $4,445.52 | 0 |
| 12:54 PM | $4,445.52 | Up $0.00 | $4,445.52 | $4,445.52 | 0 |
| 12:42 PM | $4,439.20 | Up $6.00 | $4,439.20 | $4,433.20 | 300 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:42 PM | $4,439.20 | Up $0.00 | $4,439.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $3.20 | $4,433.20 | $4,433.20 | 300 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:27 PM | $4,433.20 | Up $0.00 | $4,433.20 | $4,433.20 | 0 |
| 12:15 PM | $4,430.00 | Down $ -0.50 | $4,430.18 | $4,430.00 | 300 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:15 PM | $4,430.00 | Up $0.00 | $4,430.18 | $4,430.00 | 0 |
| 12:06 PM | $4,430.50 | Up $2.06 | $4,430.50 | $4,428.30 | 700 |
| 12:06 PM | $4,430.50 | Up $0.00 | $4,430.50 | $4,428.30 | 0 |
| 12:06 PM | $4,430.50 | Up $0.00 | $4,430.50 | $4,428.30 | 0 |
| 12:06 PM | $4,430.50 | Up $0.00 | $4,430.50 | $4,428.30 | 0 |
| 12:06 PM | $4,430.50 | Up $0.00 | $4,430.50 | $4,428.30 | 0 |
| 12:06 PM | $4,430.50 | Up $0.00 | $4,430.50 | $4,428.30 | 0 |
| 12:06 PM | $4,430.50 | Up $0.00 | $4,430.50 | $4,428.30 | 0 |
| 12:06 PM | $4,430.50 | Up $0.00 | $4,430.50 | $4,428.30 | 0 |
| 12:06 PM | $4,430.50 | Up $0.00 | $4,430.50 | $4,428.30 | 0 |
| 12:04 PM | $4,428.44 | Up $2.05 | $4,428.44 | $4,428.44 | 100 |
| 12:04 PM | $4,428.44 | Up $0.00 | $4,428.44 | $4,428.44 | 0 |
| 12:02 PM | $4,426.39 | Down $ -2.06 | $4,426.40 | $4,426.39 | 300 |
| 12:02 PM | $4,426.39 | Up $0.00 | $4,426.40 | $4,426.39 | 0 |
| 11:57 AM | $4,428.45 | Up $2.25 | $4,428.45 | $4,428.35 | 300 |
| 11:57 AM | $4,428.45 | Up $0.00 | $4,428.45 | $4,428.35 | 0 |
| 11:57 AM | $4,428.45 | Up $0.00 | $4,428.45 | $4,428.35 | 0 |
| 11:57 AM | $4,428.45 | Up $0.00 | $4,428.45 | $4,428.35 | 0 |
| 11:57 AM | $4,428.45 | Up $0.00 | $4,428.45 | $4,428.35 | 0 |
| 11:53 AM | $4,426.20 | Down $ -2.70 | $4,429.02 | $4,426.03 | 300 |
| 11:53 AM | $4,426.20 | Up $0.00 | $4,429.02 | $4,426.03 | 0 |
| 11:53 AM | $4,426.20 | Up $0.00 | $4,429.02 | $4,426.03 | 0 |
| 11:53 AM | $4,426.20 | Up $0.00 | $4,429.02 | $4,426.03 | 0 |
| 11:31 AM | $4,428.90 | Up $3.90 | $4,428.90 | $4,428.90 | 100 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:31 AM | $4,428.90 | Up $0.00 | $4,428.90 | $4,428.90 | 0 |
| 11:26 AM | $4,425.00 | Up $10.86 | $4,425.00 | $4,419.99 | 200 |
| 11:26 AM | $4,425.00 | Up $0.00 | $4,425.00 | $4,419.99 | 0 |
| 11:26 AM | $4,425.00 | Up $0.00 | $4,425.00 | $4,419.99 | 0 |
| 11:26 AM | $4,425.00 | Up $0.00 | $4,425.00 | $4,419.99 | 0 |
| 11:26 AM | $4,425.00 | Up $0.00 | $4,425.00 | $4,419.99 | 0 |
| 11:13 AM | $4,414.14 | Down $ -14.32 | $4,419.71 | $4,414.14 | 200 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:13 AM | $4,414.14 | Up $0.00 | $4,419.71 | $4,414.14 | 0 |
| 11:12 AM | $4,428.46 | Up $10.87 | $4,428.46 | $4,420.76 | 200 |
| 11:09 AM | $4,417.59 | Up $8.75 | $4,417.59 | $4,417.59 | 200 |
| 11:09 AM | $4,417.59 | Up $0.00 | $4,417.59 | $4,417.59 | 0 |
| 11:09 AM | $4,417.59 | Up $0.00 | $4,417.59 | $4,417.59 | 0 |
| 11:03 AM | $4,408.84 | Up $8.84 | $4,408.84 | $4,408.84 | 200 |
| 11:03 AM | $4,408.84 | Up $0.00 | $4,408.84 | $4,408.84 | 0 |
| 11:03 AM | $4,408.84 | Up $0.00 | $4,408.84 | $4,408.84 | 0 |
| 11:03 AM | $4,408.84 | Up $0.00 | $4,408.84 | $4,408.84 | 0 |
| 11:03 AM | $4,408.84 | Up $0.00 | $4,408.84 | $4,408.84 | 0 |
| 11:03 AM | $4,408.84 | Up $0.00 | $4,408.84 | $4,408.84 | 0 |
| 11:02 AM | $4,400.00 | Down $ -9.80 | $4,400.00 | $4,400.00 | 400 |
| 10:58 AM | $4,409.80 | Up $10.45 | $4,409.80 | $4,400.00 | 800 |
| 10:58 AM | $4,409.80 | Up $0.00 | $4,409.80 | $4,400.00 | 0 |
| 10:58 AM | $4,409.80 | Up $0.00 | $4,409.80 | $4,400.00 | 0 |
| 10:58 AM | $4,409.80 | Up $0.00 | $4,409.80 | $4,400.00 | 0 |
| 10:51 AM | $4,399.35 | Up $1.66 | $4,399.35 | $4,399.35 | 100 |
| 10:51 AM | $4,399.35 | Up $0.00 | $4,399.35 | $4,399.35 | 0 |
| 10:51 AM | $4,399.35 | Up $0.00 | $4,399.35 | $4,399.35 | 0 |
| 10:51 AM | $4,399.35 | Up $0.00 | $4,399.35 | $4,399.35 | 0 |
| 10:51 AM | $4,399.35 | Up $0.00 | $4,399.35 | $4,399.35 | 0 |
| 10:51 AM | $4,399.35 | Up $0.00 | $4,399.35 | $4,399.35 | 0 |
| 10:51 AM | $4,399.35 | Up $0.00 | $4,399.35 | $4,399.35 | 0 |
| 10:47 AM | $4,397.68 | Down $ -2.32 | $4,398.30 | $4,397.68 | 200 |
| 10:47 AM | $4,397.68 | Up $0.00 | $4,398.30 | $4,397.68 | 0 |
| 10:47 AM | $4,397.68 | Up $0.00 | $4,398.30 | $4,397.68 | 0 |
| 10:47 AM | $4,397.68 | Up $0.00 | $4,398.30 | $4,397.68 | 0 |
| 10:38 AM | $4,400.00 | Down $ -1.93 | $4,402.03 | $4,400.00 | 400 |
| 10:38 AM | $4,400.00 | Up $0.00 | $4,402.03 | $4,400.00 | 0 |
| 10:38 AM | $4,400.00 | Up $0.00 | $4,402.03 | $4,400.00 | 0 |
| 10:38 AM | $4,400.00 | Up $0.00 | $4,402.03 | $4,400.00 | 0 |
| 10:38 AM | $4,400.00 | Up $0.00 | $4,402.03 | $4,400.00 | 0 |
| 10:38 AM | $4,400.00 | Up $0.00 | $4,402.03 | $4,400.00 | 0 |
| 10:38 AM | $4,400.00 | Up $0.00 | $4,402.03 | $4,400.00 | 0 |
| 10:38 AM | $4,400.00 | Up $0.00 | $4,402.03 | $4,400.00 | 0 |
| 10:38 AM | $4,400.00 | Up $0.00 | $4,402.03 | $4,400.00 | 0 |
| 10:34 AM | $4,401.93 | Down $ -8.11 | $4,401.93 | $4,401.93 | 300 |
| 10:34 AM | $4,401.93 | Up $0.00 | $4,401.93 | $4,401.93 | 0 |
| 10:34 AM | $4,401.93 | Up $0.00 | $4,401.93 | $4,401.93 | 0 |
| 10:34 AM | $4,401.93 | Up $0.00 | $4,401.93 | $4,401.93 | 0 |
| 10:28 AM | $4,410.04 | Up $10.04 | $4,410.04 | $4,410.04 | 100 |
| 10:28 AM | $4,410.04 | Up $0.00 | $4,410.04 | $4,410.04 | 0 |
| 10:28 AM | $4,410.04 | Up $0.00 | $4,410.04 | $4,410.04 | 0 |
| 10:28 AM | $4,410.04 | Up $0.00 | $4,410.04 | $4,410.04 | 0 |
| 10:28 AM | $4,410.04 | Up $0.00 | $4,410.04 | $4,410.04 | 0 |
| 10:28 AM | $4,410.04 | Up $0.00 | $4,410.04 | $4,410.04 | 0 |
| 10:21 AM | $4,400.00 | Up $1.12 | $4,400.00 | $4,396.99 | 300 |
| 10:21 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,396.99 | 0 |
| 10:21 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,396.99 | 0 |
| 10:21 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,396.99 | 0 |
| 10:21 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,396.99 | 0 |
| 10:21 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,396.99 | 0 |
| 10:21 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,396.99 | 0 |
| 10:18 AM | $4,398.88 | Down $ -1.10 | $4,398.88 | $4,398.88 | 100 |
| 10:18 AM | $4,398.88 | Up $0.00 | $4,398.88 | $4,398.88 | 0 |
| 10:18 AM | $4,398.88 | Up $0.00 | $4,398.88 | $4,398.88 | 0 |
| 10:08 AM | $4,399.98 | Down $ -0.02 | $4,399.98 | $4,399.98 | 100 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:08 AM | $4,399.98 | Up $0.00 | $4,399.98 | $4,399.98 | 0 |
| 10:00 AM | $4,400.00 | Down $ -4.35 | $4,400.00 | $4,400.00 | 100 |
| 10:00 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,400.00 | 0 |
| 10:00 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,400.00 | 0 |
| 10:00 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,400.00 | 0 |
| 10:00 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,400.00 | 0 |
| 10:00 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,400.00 | 0 |
| 10:00 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,400.00 | 0 |
| 10:00 AM | $4,400.00 | Up $0.00 | $4,400.00 | $4,400.00 | 0 |
| 09:59 AM | $4,404.35 | Up $8.75 | $4,404.35 | $4,404.35 | 100 |
| 09:55 AM | $4,395.60 | Down $ -14.30 | $4,395.60 | $4,395.60 | 100 |
| 09:55 AM | $4,395.60 | Up $0.00 | $4,395.60 | $4,395.60 | 0 |
| 09:55 AM | $4,395.60 | Up $0.00 | $4,395.60 | $4,395.60 | 0 |
| 09:55 AM | $4,395.60 | Up $0.00 | $4,395.60 | $4,395.60 | 0 |
| 09:51 AM | $4,409.90 | Up $0.01 | $4,409.90 | $4,409.89 | 500 |
| 09:51 AM | $4,409.90 | Up $0.00 | $4,409.90 | $4,409.89 | 0 |
| 09:51 AM | $4,409.90 | Up $0.00 | $4,409.90 | $4,409.89 | 0 |
| 09:51 AM | $4,409.90 | Up $0.00 | $4,409.90 | $4,409.89 | 0 |
| 09:50 AM | $4,409.89 | Up $8.74 | $4,409.89 | $4,401.15 | 200 |
| 09:44 AM | $4,401.15 | Up $0.00 | $4,401.15 | $4,401.14 | 600 |
| 09:44 AM | $4,401.15 | Up $0.00 | $4,401.15 | $4,401.14 | 0 |
| 09:44 AM | $4,401.15 | Up $0.00 | $4,401.15 | $4,401.14 | 0 |
| 09:44 AM | $4,401.15 | Up $0.00 | $4,401.15 | $4,401.14 | 0 |
| 09:44 AM | $4,401.15 | Up $0.00 | $4,401.15 | $4,401.14 | 0 |
| 09:44 AM | $4,401.15 | Up $0.00 | $4,401.15 | $4,401.14 | 0 |
| 09:41 AM | $4,401.15 | Down $ -7.60 | $4,401.15 | $4,401.15 | 100 |
| 09:41 AM | $4,401.15 | Up $0.00 | $4,401.15 | $4,401.15 | 0 |
| 09:41 AM | $4,401.15 | Up $0.00 | $4,401.15 | $4,401.15 | 0 |
| 09:40 AM | $4,408.75 | Up $14.69 | $4,408.75 | $4,400.00 | 200 |
| 09:38 AM | $4,394.06 | Up $36.65 | $4,394.06 | $4,362.03 | 600 |
| 09:38 AM | $4,394.06 | Up $0.00 | $4,394.06 | $4,362.03 | 0 |
| 09:37 AM | $4,357.41 | Up $1.32 | $4,357.41 | $4,357.41 | 100 |
| 09:30 AM | $4,356.09 | Up $3.53 | $4,356.09 | $4,356.09 | 400 |
| 09:30 AM | $4,356.09 | Up $0.00 | $4,356.09 | $4,356.09 | 0 |
| 09:30 AM | $4,356.09 | Up $0.00 | $4,356.09 | $4,356.09 | 0 |
| 09:30 AM | $4,356.09 | Up $0.00 | $4,356.09 | $4,356.09 | 0 |
| 09:30 AM | $4,356.09 | Up $0.00 | $4,356.09 | $4,356.09 | 0 |
| 09:30 AM | $4,356.09 | Up $0.00 | $4,356.09 | $4,356.09 | 0 |
| 09:30 AM | $4,356.09 | Up $0.00 | $4,356.09 | $4,356.09 | 0 |
| Previous close | $4,352.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $4,471.67 | $4,426.40 | $4,476.50 | $4,420.28 | 28,000 |
| 25-07-2024 | $4,352.56 | $4,317.95 | $4,376.17 | $4,317.00 | 13,400 |
| 24-07-2024 | $4,304.21 | $4,317.10 | $4,375.28 | $4,297.38 | 27,900 |
| 23-07-2024 | $4,309.74 | $4,303.46 | $4,327.60 | $4,266.48 | 11,100 |
| 22-07-2024 | $4,288.99 | $4,275.77 | $4,334.48 | $4,275.00 | 25,900 |
| 19-07-2024 | $4,214.73 | $4,214.63 | $4,238.40 | $4,206.60 | 13,400 |
| 18-07-2024 | $4,197.86 | $4,198.00 | $4,234.98 | $4,193.58 | 43,500 |
| 17-07-2024 | $4,187.08 | $4,191.08 | $4,200.00 | $4,167.11 | 27,200 |
| 16-07-2024 | $4,200.62 | $4,178.80 | $4,205.68 | $4,167.74 | 26,000 |
| 15-07-2024 | $4,190.00 | $4,190.00 | $4,197.72 | $4,170.25 | 18,500 |
| 12-07-2024 | $4,147.15 | $4,148.67 | $4,185.60 | $4,147.04 | 16,500 |
| 11-07-2024 | $4,094.45 | $4,080.20 | $4,127.63 | $4,076.91 | 13,300 |
| 10-07-2024 | $4,115.18 | $4,102.03 | $4,123.66 | $4,089.15 | 22,900 |
| 09-07-2024 | $4,050.00 | $4,038.67 | $4,063.28 | $4,038.67 | 12,300 |
| 08-07-2024 | $4,048.63 | $4,001.80 | $4,056.03 | $4,001.80 | 12,400 |
| 05-07-2024 | $3,979.22 | $4,011.25 | $4,023.55 | $3,970.45 | 14,600 |
| 04-07-2024 | $4,036.72 | $4,043.99 | $4,061.49 | $4,035.48 | 4,500 |
| 03-07-2024 | $4,043.02 | $4,025.20 | $4,058.32 | $4,012.40 | 10,900 |
| 02-07-2024 | $3,972.65 | $3,946.27 | $3,996.46 | $3,946.27 | 30,100 |
| 28-06-2024 | $3,941.88 | $3,913.80 | $3,966.92 | $3,886.38 | 22,200 |
| 27-06-2024 | $3,927.50 | $3,905.91 | $3,954.35 | $3,902.04 | 15,800 |
| 26-06-2024 | $3,868.23 | $3,871.00 | $3,875.25 | $3,827.39 | 19,700 |
| 25-06-2024 | $3,876.95 | $3,856.00 | $3,879.89 | $3,839.44 | 7,600 |
| 24-06-2024 | $3,848.34 | $3,838.00 | $3,854.80 | $3,804.80 | 17,400 |
| 21-06-2024 | $3,810.09 | $3,801.29 | $3,823.00 | $3,782.03 | 57,500 |
| 20-06-2024 | $3,745.84 | $3,767.60 | $3,776.33 | $3,730.63 | 39,400 |
| 19-06-2024 | $3,764.07 | $3,793.30 | $3,797.99 | $3,758.00 | 9,700 |
| 18-06-2024 | $3,783.74 | $3,798.55 | $3,806.50 | $3,775.80 | 36,700 |
| 17-06-2024 | $3,771.15 | $3,745.79 | $3,779.67 | $3,744.95 | 11,100 |
| 14-06-2024 | $3,800.00 | $3,799.76 | $3,801.89 | $3,784.86 | 25,700 |
Graphs are not available, please refer to the detailed table