Quotes and Market Data
Find a quote
CONSTELLATION SOFTWARE INC.
3,814.13 Down -41.51 (-1.09 %)
Delayed : 2025/10/17 17:40:00
- Previous close $3,855.64
- Opening $3,825.00
- Price Ask $3,802.15
- Price Bid $3,802.15
- Size Bid 1
- Size Ask 1
- Today High $3,892.82
- Today Low $3,810.62
- 52 Weeks High $5,300.00
- 52 Weeks Low $3,390.01
- Volume 58,977
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,814.13 | Up $3.51 | $3,814.13 | $3,814.13 | 13,900 |
| 03:59 PM | $3,810.62 | Down $ -5.39 | $3,820.85 | $3,810.62 | 2,000 |
| 03:58 PM | $3,816.01 | Down $ -1.82 | $3,816.32 | $3,816.01 | 200 |
| 03:57 PM | $3,817.83 | Down $ -3.93 | $3,818.74 | $3,816.70 | 500 |
| 03:56 PM | $3,821.76 | Down $ -2.21 | $3,824.85 | $3,821.76 | 400 |
| 03:55 PM | $3,823.97 | Up $4.97 | $3,823.97 | $3,818.00 | 500 |
| 03:54 PM | $3,819.00 | Down $ -2.32 | $3,819.23 | $3,819.00 | 400 |
| 03:53 PM | $3,821.32 | Down $ -0.18 | $3,821.32 | $3,821.32 | 100 |
| 03:50 PM | $3,821.50 | Down $ -2.19 | $3,823.69 | $3,821.50 | 200 |
| 03:50 PM | $3,821.50 | Up $0.00 | $3,823.69 | $3,821.50 | 0 |
| 03:50 PM | $3,821.50 | Up $0.00 | $3,823.69 | $3,821.50 | 0 |
| 03:49 PM | $3,823.69 | Up $1.44 | $3,823.69 | $3,821.50 | 900 |
| 03:48 PM | $3,822.25 | Up $0.36 | $3,822.90 | $3,822.25 | 200 |
| 03:47 PM | $3,821.90 | Up $0.63 | $3,821.90 | $3,821.90 | 100 |
| 03:45 PM | $3,821.26 | Up $0.00 | $3,821.26 | $3,820.19 | 400 |
| 03:45 PM | $3,821.26 | Up $0.00 | $3,821.26 | $3,820.19 | 0 |
| 03:42 PM | $3,821.26 | Up $2.44 | $3,821.26 | $3,821.25 | 200 |
| 03:42 PM | $3,821.26 | Up $0.00 | $3,821.26 | $3,821.25 | 0 |
| 03:42 PM | $3,821.26 | Up $0.00 | $3,821.26 | $3,821.25 | 0 |
| 03:41 PM | $3,818.82 | Up $0.03 | $3,818.82 | $3,818.82 | 200 |
| 03:36 PM | $3,818.79 | Down $ -4.51 | $3,822.40 | $3,818.79 | 900 |
| 03:36 PM | $3,818.79 | Up $0.00 | $3,822.40 | $3,818.79 | 0 |
| 03:36 PM | $3,818.79 | Up $0.00 | $3,822.40 | $3,818.79 | 0 |
| 03:36 PM | $3,818.79 | Up $0.00 | $3,822.40 | $3,818.79 | 0 |
| 03:36 PM | $3,818.79 | Up $0.00 | $3,822.40 | $3,818.79 | 0 |
| 03:35 PM | $3,823.30 | Down $ -0.15 | $3,823.30 | $3,823.30 | 100 |
| 03:33 PM | $3,823.45 | Down $ -1.83 | $3,823.45 | $3,823.45 | 100 |
| 03:33 PM | $3,823.45 | Up $0.00 | $3,823.45 | $3,823.45 | 0 |
| 03:32 PM | $3,825.28 | Up $1.59 | $3,825.28 | $3,823.68 | 300 |
| 03:29 PM | $3,823.69 | Up $2.19 | $3,823.69 | $3,822.80 | 300 |
| 03:29 PM | $3,823.69 | Up $0.00 | $3,823.69 | $3,822.80 | 0 |
| 03:29 PM | $3,823.69 | Up $0.00 | $3,823.69 | $3,822.80 | 0 |
| 03:28 PM | $3,821.50 | Up $0.93 | $3,821.50 | $3,821.50 | 100 |
| 03:27 PM | $3,820.58 | Down $ -2.23 | $3,820.58 | $3,820.58 | 100 |
| 03:26 PM | $3,822.80 | Up $2.42 | $3,822.80 | $3,820.00 | 600 |
| 03:21 PM | $3,820.38 | Down $ -2.62 | $3,820.38 | $3,820.38 | 100 |
| 03:21 PM | $3,820.38 | Up $0.00 | $3,820.38 | $3,820.38 | 0 |
| 03:21 PM | $3,820.38 | Up $0.00 | $3,820.38 | $3,820.38 | 0 |
| 03:21 PM | $3,820.38 | Up $0.00 | $3,820.38 | $3,820.38 | 0 |
| 03:21 PM | $3,820.38 | Up $0.00 | $3,820.38 | $3,820.38 | 0 |
| 03:20 PM | $3,823.00 | Up $2.88 | $3,823.00 | $3,820.63 | 400 |
| 03:19 PM | $3,820.13 | Up $2.47 | $3,820.13 | $3,820.13 | 200 |
| 03:17 PM | $3,817.65 | Down $ -0.40 | $3,818.05 | $3,817.65 | 500 |
| 03:17 PM | $3,817.65 | Up $0.00 | $3,818.05 | $3,817.65 | 0 |
| 03:16 PM | $3,818.05 | Down $ -0.42 | $3,818.05 | $3,818.05 | 100 |
| 03:14 PM | $3,818.47 | Up $2.47 | $3,818.47 | $3,818.47 | 100 |
| 03:14 PM | $3,818.47 | Up $0.00 | $3,818.47 | $3,818.47 | 0 |
| 03:09 PM | $3,816.00 | Down $ -2.64 | $3,816.20 | $3,816.00 | 400 |
| 03:09 PM | $3,816.00 | Up $0.00 | $3,816.20 | $3,816.00 | 0 |
| 03:09 PM | $3,816.00 | Up $0.00 | $3,816.20 | $3,816.00 | 0 |
| 03:09 PM | $3,816.00 | Up $0.00 | $3,816.20 | $3,816.00 | 0 |
| 03:09 PM | $3,816.00 | Up $0.00 | $3,816.20 | $3,816.00 | 0 |
| 03:06 PM | $3,818.64 | Up $2.84 | $3,819.51 | $3,818.38 | 400 |
| 03:06 PM | $3,818.64 | Up $0.00 | $3,819.51 | $3,818.38 | 0 |
| 03:06 PM | $3,818.64 | Up $0.00 | $3,819.51 | $3,818.38 | 0 |
| 03:02 PM | $3,815.80 | Down $ -6.46 | $3,816.00 | $3,815.80 | 300 |
| 03:02 PM | $3,815.80 | Up $0.00 | $3,816.00 | $3,815.80 | 0 |
| 03:02 PM | $3,815.80 | Up $0.00 | $3,816.00 | $3,815.80 | 0 |
| 03:02 PM | $3,815.80 | Up $0.00 | $3,816.00 | $3,815.80 | 0 |
| 02:56 PM | $3,822.26 | Down $ -4.74 | $3,823.00 | $3,822.26 | 600 |
| 02:56 PM | $3,822.26 | Up $0.00 | $3,823.00 | $3,822.26 | 0 |
| 02:56 PM | $3,822.26 | Up $0.00 | $3,823.00 | $3,822.26 | 0 |
| 02:56 PM | $3,822.26 | Up $0.00 | $3,823.00 | $3,822.26 | 0 |
| 02:56 PM | $3,822.26 | Up $0.00 | $3,823.00 | $3,822.26 | 0 |
| 02:56 PM | $3,822.26 | Up $0.00 | $3,823.00 | $3,822.26 | 0 |
| 02:51 PM | $3,827.00 | Up $0.00 | $3,827.00 | $3,827.00 | 100 |
| 02:51 PM | $3,827.00 | Up $0.00 | $3,827.00 | $3,827.00 | 0 |
| 02:51 PM | $3,827.00 | Up $0.00 | $3,827.00 | $3,827.00 | 0 |
| 02:51 PM | $3,827.00 | Up $0.00 | $3,827.00 | $3,827.00 | 0 |
| 02:51 PM | $3,827.00 | Up $0.00 | $3,827.00 | $3,827.00 | 0 |
| 02:49 PM | $3,827.00 | Up $2.17 | $3,827.00 | $3,827.00 | 100 |
| 02:49 PM | $3,827.00 | Up $0.00 | $3,827.00 | $3,827.00 | 0 |
| 02:48 PM | $3,824.83 | Down $ -2.77 | $3,824.83 | $3,824.83 | 100 |
| 02:46 PM | $3,827.60 | Up $0.96 | $3,827.60 | $3,827.60 | 100 |
| 02:46 PM | $3,827.60 | Up $0.00 | $3,827.60 | $3,827.60 | 0 |
| 02:45 PM | $3,826.64 | Down $ -3.16 | $3,828.44 | $3,826.64 | 300 |
| 02:44 PM | $3,829.80 | Down $ -1.55 | $3,830.00 | $3,829.80 | 600 |
| 02:41 PM | $3,831.35 | Up $2.91 | $3,831.35 | $3,831.35 | 100 |
| 02:41 PM | $3,831.35 | Up $0.00 | $3,831.35 | $3,831.35 | 0 |
| 02:41 PM | $3,831.35 | Up $0.00 | $3,831.35 | $3,831.35 | 0 |
| 02:39 PM | $3,828.44 | Down $ -0.56 | $3,828.45 | $3,828.44 | 800 |
| 02:39 PM | $3,828.44 | Up $0.00 | $3,828.45 | $3,828.44 | 0 |
| 02:38 PM | $3,829.00 | Up $0.00 | $3,829.00 | $3,829.00 | 100 |
| 02:37 PM | $3,829.00 | Up $1.50 | $3,829.00 | $3,829.00 | 100 |
| 02:35 PM | $3,827.50 | Down $ -1.50 | $3,827.50 | $3,827.50 | 100 |
| 02:35 PM | $3,827.50 | Up $0.00 | $3,827.50 | $3,827.50 | 0 |
| 02:33 PM | $3,829.00 | Up $5.00 | $3,829.00 | $3,827.79 | 300 |
| 02:33 PM | $3,829.00 | Up $0.00 | $3,829.00 | $3,827.79 | 0 |
| 02:31 PM | $3,824.00 | Down $ -3.00 | $3,828.00 | $3,824.00 | 900 |
| 02:31 PM | $3,824.00 | Up $0.00 | $3,828.00 | $3,824.00 | 0 |
| 02:30 PM | $3,827.00 | Up $0.90 | $3,827.00 | $3,827.00 | 100 |
| 02:29 PM | $3,826.10 | Down $ -2.90 | $3,826.10 | $3,826.10 | 100 |
| 02:28 PM | $3,829.00 | Up $2.91 | $3,829.00 | $3,829.00 | 100 |
| 02:26 PM | $3,826.09 | Down $ -3.31 | $3,826.09 | $3,826.09 | 100 |
| 02:26 PM | $3,826.09 | Up $0.00 | $3,826.09 | $3,826.09 | 0 |
| 02:23 PM | $3,829.40 | Up $1.22 | $3,829.40 | $3,829.39 | 200 |
| 02:23 PM | $3,829.40 | Up $0.00 | $3,829.40 | $3,829.39 | 0 |
| 02:23 PM | $3,829.40 | Up $0.00 | $3,829.40 | $3,829.39 | 0 |
| 02:20 PM | $3,828.18 | Down $ -1.47 | $3,828.18 | $3,828.18 | 100 |
| 02:20 PM | $3,828.18 | Up $0.00 | $3,828.18 | $3,828.18 | 0 |
| 02:20 PM | $3,828.18 | Up $0.00 | $3,828.18 | $3,828.18 | 0 |
| 02:16 PM | $3,829.65 | Down $ -0.25 | $3,829.65 | $3,829.65 | 100 |
| 02:16 PM | $3,829.65 | Up $0.00 | $3,829.65 | $3,829.65 | 0 |
| 02:16 PM | $3,829.65 | Up $0.00 | $3,829.65 | $3,829.65 | 0 |
| 02:16 PM | $3,829.65 | Up $0.00 | $3,829.65 | $3,829.65 | 0 |
| 02:13 PM | $3,829.90 | Down $ -0.76 | $3,829.90 | $3,829.90 | 100 |
| 02:13 PM | $3,829.90 | Up $0.00 | $3,829.90 | $3,829.90 | 0 |
| 02:13 PM | $3,829.90 | Up $0.00 | $3,829.90 | $3,829.90 | 0 |
| 02:06 PM | $3,830.66 | Up $1.23 | $3,830.66 | $3,830.66 | 100 |
| 02:06 PM | $3,830.66 | Up $0.00 | $3,830.66 | $3,830.66 | 0 |
| 02:06 PM | $3,830.66 | Up $0.00 | $3,830.66 | $3,830.66 | 0 |
| 02:06 PM | $3,830.66 | Up $0.00 | $3,830.66 | $3,830.66 | 0 |
| 02:06 PM | $3,830.66 | Up $0.00 | $3,830.66 | $3,830.66 | 0 |
| 02:06 PM | $3,830.66 | Up $0.00 | $3,830.66 | $3,830.66 | 0 |
| 02:06 PM | $3,830.66 | Up $0.00 | $3,830.66 | $3,830.66 | 0 |
| 02:05 PM | $3,829.43 | Up $0.03 | $3,829.43 | $3,829.43 | 200 |
| 02:01 PM | $3,829.40 | Up $4.19 | $3,829.40 | $3,829.40 | 100 |
| 02:01 PM | $3,829.40 | Up $0.00 | $3,829.40 | $3,829.40 | 0 |
| 02:01 PM | $3,829.40 | Up $0.00 | $3,829.40 | $3,829.40 | 0 |
| 02:01 PM | $3,829.40 | Up $0.00 | $3,829.40 | $3,829.40 | 0 |
| 01:58 PM | $3,825.21 | Down $ -4.22 | $3,825.21 | $3,825.21 | 100 |
| 01:58 PM | $3,825.21 | Up $0.00 | $3,825.21 | $3,825.21 | 0 |
| 01:58 PM | $3,825.21 | Up $0.00 | $3,825.21 | $3,825.21 | 0 |
| 01:56 PM | $3,829.43 | Down $ -3.18 | $3,829.43 | $3,829.43 | 200 |
| 01:56 PM | $3,829.43 | Up $0.00 | $3,829.43 | $3,829.43 | 0 |
| 01:52 PM | $3,832.61 | Up $6.51 | $3,832.61 | $3,832.61 | 100 |
| 01:52 PM | $3,832.61 | Up $0.00 | $3,832.61 | $3,832.61 | 0 |
| 01:52 PM | $3,832.61 | Up $0.00 | $3,832.61 | $3,832.61 | 0 |
| 01:52 PM | $3,832.61 | Up $0.00 | $3,832.61 | $3,832.61 | 0 |
| 01:39 PM | $3,826.10 | Down $ -7.49 | $3,832.55 | $3,826.10 | 200 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:39 PM | $3,826.10 | Up $0.00 | $3,832.55 | $3,826.10 | 0 |
| 01:24 PM | $3,833.59 | Up $4.11 | $3,833.59 | $3,833.59 | 100 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:24 PM | $3,833.59 | Up $0.00 | $3,833.59 | $3,833.59 | 0 |
| 01:19 PM | $3,829.48 | Down $ -5.82 | $3,829.48 | $3,829.48 | 100 |
| 01:19 PM | $3,829.48 | Up $0.00 | $3,829.48 | $3,829.48 | 0 |
| 01:19 PM | $3,829.48 | Up $0.00 | $3,829.48 | $3,829.48 | 0 |
| 01:19 PM | $3,829.48 | Up $0.00 | $3,829.48 | $3,829.48 | 0 |
| 01:19 PM | $3,829.48 | Up $0.00 | $3,829.48 | $3,829.48 | 0 |
| 01:12 PM | $3,835.30 | Down $ -0.01 | $3,835.32 | $3,835.30 | 400 |
| 01:12 PM | $3,835.30 | Up $0.00 | $3,835.32 | $3,835.30 | 0 |
| 01:12 PM | $3,835.30 | Up $0.00 | $3,835.32 | $3,835.30 | 0 |
| 01:12 PM | $3,835.30 | Up $0.00 | $3,835.32 | $3,835.30 | 0 |
| 01:12 PM | $3,835.30 | Up $0.00 | $3,835.32 | $3,835.30 | 0 |
| 01:12 PM | $3,835.30 | Up $0.00 | $3,835.32 | $3,835.30 | 0 |
| 01:12 PM | $3,835.30 | Up $0.00 | $3,835.32 | $3,835.30 | 0 |
| 01:11 PM | $3,835.31 | Down $ -4.79 | $3,835.31 | $3,835.31 | 100 |
| 12:56 PM | $3,840.10 | Up $4.42 | $3,840.10 | $3,840.10 | 100 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:56 PM | $3,840.10 | Up $0.00 | $3,840.10 | $3,840.10 | 0 |
| 12:55 PM | $3,835.68 | Down $ -4.32 | $3,835.86 | $3,835.68 | 200 |
| 12:52 PM | $3,840.00 | Up $0.57 | $3,840.00 | $3,840.00 | 100 |
| 12:52 PM | $3,840.00 | Up $0.00 | $3,840.00 | $3,840.00 | 0 |
| 12:52 PM | $3,840.00 | Up $0.00 | $3,840.00 | $3,840.00 | 0 |
| 12:50 PM | $3,839.43 | Down $ -9.84 | $3,840.00 | $3,839.43 | 400 |
| 12:50 PM | $3,839.43 | Up $0.00 | $3,840.00 | $3,839.43 | 0 |
| 12:42 PM | $3,849.27 | Up $9.26 | $3,849.27 | $3,849.27 | 100 |
| 12:42 PM | $3,849.27 | Up $0.00 | $3,849.27 | $3,849.27 | 0 |
| 12:42 PM | $3,849.27 | Up $0.00 | $3,849.27 | $3,849.27 | 0 |
| 12:42 PM | $3,849.27 | Up $0.00 | $3,849.27 | $3,849.27 | 0 |
| 12:42 PM | $3,849.27 | Up $0.00 | $3,849.27 | $3,849.27 | 0 |
| 12:42 PM | $3,849.27 | Up $0.00 | $3,849.27 | $3,849.27 | 0 |
| 12:42 PM | $3,849.27 | Up $0.00 | $3,849.27 | $3,849.27 | 0 |
| 12:42 PM | $3,849.27 | Up $0.00 | $3,849.27 | $3,849.27 | 0 |
| 12:37 PM | $3,840.00 | Up $0.00 | $3,840.00 | $3,839.90 | 400 |
| 12:37 PM | $3,840.00 | Up $0.00 | $3,840.00 | $3,839.90 | 0 |
| 12:37 PM | $3,840.00 | Up $0.00 | $3,840.00 | $3,839.90 | 0 |
| 12:37 PM | $3,840.00 | Up $0.00 | $3,840.00 | $3,839.90 | 0 |
| 12:37 PM | $3,840.00 | Up $0.00 | $3,840.00 | $3,839.90 | 0 |
| 12:34 PM | $3,840.00 | Down $ -8.29 | $3,840.29 | $3,840.00 | 500 |
| 12:34 PM | $3,840.00 | Up $0.00 | $3,840.29 | $3,840.00 | 0 |
| 12:34 PM | $3,840.00 | Up $0.00 | $3,840.29 | $3,840.00 | 0 |
| 12:28 PM | $3,848.29 | Up $5.72 | $3,848.29 | $3,848.29 | 100 |
| 12:28 PM | $3,848.29 | Up $0.00 | $3,848.29 | $3,848.29 | 0 |
| 12:28 PM | $3,848.29 | Up $0.00 | $3,848.29 | $3,848.29 | 0 |
| 12:28 PM | $3,848.29 | Up $0.00 | $3,848.29 | $3,848.29 | 0 |
| 12:28 PM | $3,848.29 | Up $0.00 | $3,848.29 | $3,848.29 | 0 |
| 12:28 PM | $3,848.29 | Up $0.00 | $3,848.29 | $3,848.29 | 0 |
| 12:24 PM | $3,842.58 | Up $5.47 | $3,842.58 | $3,837.10 | 300 |
| 12:24 PM | $3,842.58 | Up $0.00 | $3,842.58 | $3,837.10 | 0 |
| 12:24 PM | $3,842.58 | Up $0.00 | $3,842.58 | $3,837.10 | 0 |
| 12:24 PM | $3,842.58 | Up $0.00 | $3,842.58 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Down $ -0.01 | $3,837.11 | $3,837.10 | 300 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:11 PM | $3,837.10 | Up $0.00 | $3,837.11 | $3,837.10 | 0 |
| 12:01 PM | $3,837.11 | Down $ -3.30 | $3,841.02 | $3,837.11 | 600 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 12:01 PM | $3,837.11 | Up $0.00 | $3,841.02 | $3,837.11 | 0 |
| 11:50 AM | $3,840.41 | Up $0.24 | $3,840.41 | $3,840.41 | 200 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:50 AM | $3,840.41 | Up $0.00 | $3,840.41 | $3,840.41 | 0 |
| 11:45 AM | $3,840.17 | Down $ -2.55 | $3,840.17 | $3,840.17 | 100 |
| 11:45 AM | $3,840.17 | Up $0.00 | $3,840.17 | $3,840.17 | 0 |
| 11:45 AM | $3,840.17 | Up $0.00 | $3,840.17 | $3,840.17 | 0 |
| 11:45 AM | $3,840.17 | Up $0.00 | $3,840.17 | $3,840.17 | 0 |
| 11:45 AM | $3,840.17 | Up $0.00 | $3,840.17 | $3,840.17 | 0 |
| 11:40 AM | $3,842.72 | Down $ -1.23 | $3,842.72 | $3,842.72 | 100 |
| 11:40 AM | $3,842.72 | Up $0.00 | $3,842.72 | $3,842.72 | 0 |
| 11:40 AM | $3,842.72 | Up $0.00 | $3,842.72 | $3,842.72 | 0 |
| 11:40 AM | $3,842.72 | Up $0.00 | $3,842.72 | $3,842.72 | 0 |
| 11:40 AM | $3,842.72 | Up $0.00 | $3,842.72 | $3,842.72 | 0 |
| 11:38 AM | $3,843.95 | Down $ -8.57 | $3,843.95 | $3,843.95 | 100 |
| 11:38 AM | $3,843.95 | Up $0.00 | $3,843.95 | $3,843.95 | 0 |
| 11:31 AM | $3,852.52 | Up $1.49 | $3,852.52 | $3,852.52 | 100 |
| 11:31 AM | $3,852.52 | Up $0.00 | $3,852.52 | $3,852.52 | 0 |
| 11:31 AM | $3,852.52 | Up $0.00 | $3,852.52 | $3,852.52 | 0 |
| 11:31 AM | $3,852.52 | Up $0.00 | $3,852.52 | $3,852.52 | 0 |
| 11:31 AM | $3,852.52 | Up $0.00 | $3,852.52 | $3,852.52 | 0 |
| 11:31 AM | $3,852.52 | Up $0.00 | $3,852.52 | $3,852.52 | 0 |
| 11:31 AM | $3,852.52 | Up $0.00 | $3,852.52 | $3,852.52 | 0 |
| 11:28 AM | $3,851.03 | Down $ -4.38 | $3,851.03 | $3,851.03 | 200 |
| 11:28 AM | $3,851.03 | Up $0.00 | $3,851.03 | $3,851.03 | 0 |
| 11:28 AM | $3,851.03 | Up $0.00 | $3,851.03 | $3,851.03 | 0 |
| 11:25 AM | $3,855.40 | Down $ -3.90 | $3,856.60 | $3,855.40 | 200 |
| 11:25 AM | $3,855.40 | Up $0.00 | $3,856.60 | $3,855.40 | 0 |
| 11:25 AM | $3,855.40 | Up $0.00 | $3,856.60 | $3,855.40 | 0 |
| 11:23 AM | $3,859.30 | Down $ -4.44 | $3,859.30 | $3,857.95 | 200 |
| 11:23 AM | $3,859.30 | Up $0.00 | $3,859.30 | $3,857.95 | 0 |
| 11:18 AM | $3,863.75 | Up $3.55 | $3,863.75 | $3,857.80 | 200 |
| 11:18 AM | $3,863.75 | Up $0.00 | $3,863.75 | $3,857.80 | 0 |
| 11:18 AM | $3,863.75 | Up $0.00 | $3,863.75 | $3,857.80 | 0 |
| 11:18 AM | $3,863.75 | Up $0.00 | $3,863.75 | $3,857.80 | 0 |
| 11:18 AM | $3,863.75 | Up $0.00 | $3,863.75 | $3,857.80 | 0 |
| 11:17 AM | $3,860.20 | Up $2.38 | $3,860.20 | $3,860.20 | 100 |
| 11:16 AM | $3,857.82 | Up $7.82 | $3,857.82 | $3,857.82 | 100 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 500 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:04 AM | $3,850.00 | Up $0.00 | $3,868.82 | $3,849.20 | 0 |
| 11:03 AM | $3,850.00 | Up $5.00 | $3,850.00 | $3,850.00 | 100 |
| 11:00 AM | $3,845.00 | Down $ -2.05 | $3,845.00 | $3,845.00 | 100 |
| 11:00 AM | $3,845.00 | Up $0.00 | $3,845.00 | $3,845.00 | 0 |
| 11:00 AM | $3,845.00 | Up $0.00 | $3,845.00 | $3,845.00 | 0 |
| 10:55 AM | $3,847.05 | Down $ -2.91 | $3,847.05 | $3,847.05 | 900 |
| 10:55 AM | $3,847.05 | Up $0.00 | $3,847.05 | $3,847.05 | 0 |
| 10:55 AM | $3,847.05 | Up $0.00 | $3,847.05 | $3,847.05 | 0 |
| 10:55 AM | $3,847.05 | Up $0.00 | $3,847.05 | $3,847.05 | 0 |
| 10:55 AM | $3,847.05 | Up $0.00 | $3,847.05 | $3,847.05 | 0 |
| 10:54 AM | $3,849.96 | Down $ -5.06 | $3,849.96 | $3,849.96 | 400 |
| 10:53 AM | $3,855.01 | Up $2.64 | $3,855.07 | $3,854.65 | 600 |
| 10:52 AM | $3,852.37 | Down $ -8.15 | $3,856.36 | $3,852.37 | 900 |
| 10:51 AM | $3,860.52 | Down $ -1.16 | $3,860.52 | $3,860.52 | 100 |
| 10:48 AM | $3,861.68 | Up $6.32 | $3,861.68 | $3,860.98 | 200 |
| 10:48 AM | $3,861.68 | Up $0.00 | $3,861.68 | $3,860.98 | 0 |
| 10:48 AM | $3,861.68 | Up $0.00 | $3,861.68 | $3,860.98 | 0 |
| 10:44 AM | $3,855.36 | Up $16.48 | $3,855.36 | $3,855.36 | 100 |
| 10:44 AM | $3,855.36 | Up $0.00 | $3,855.36 | $3,855.36 | 0 |
| 10:44 AM | $3,855.36 | Up $0.00 | $3,855.36 | $3,855.36 | 0 |
| 10:44 AM | $3,855.36 | Up $0.00 | $3,855.36 | $3,855.36 | 0 |
| 10:42 AM | $3,838.88 | Up $5.73 | $3,838.88 | $3,838.88 | 100 |
| 10:42 AM | $3,838.88 | Up $0.00 | $3,838.88 | $3,838.88 | 0 |
| 10:41 AM | $3,833.15 | Down $ -0.17 | $3,833.15 | $3,833.15 | 4,000 |
| 10:40 AM | $3,833.32 | Down $ -2.64 | $3,833.32 | $3,833.32 | 100 |
| 10:34 AM | $3,835.97 | Up $0.95 | $3,835.97 | $3,835.97 | 300 |
| 10:34 AM | $3,835.97 | Up $0.00 | $3,835.97 | $3,835.97 | 0 |
| 10:34 AM | $3,835.97 | Up $0.00 | $3,835.97 | $3,835.97 | 0 |
| 10:34 AM | $3,835.97 | Up $0.00 | $3,835.97 | $3,835.97 | 0 |
| 10:34 AM | $3,835.97 | Up $0.00 | $3,835.97 | $3,835.97 | 0 |
| 10:34 AM | $3,835.97 | Up $0.00 | $3,835.97 | $3,835.97 | 0 |
| 10:33 AM | $3,835.02 | Down $ -22.39 | $3,844.47 | $3,835.02 | 500 |
| 10:30 AM | $3,857.41 | Down $ -6.12 | $3,857.41 | $3,857.41 | 100 |
| 10:30 AM | $3,857.41 | Up $0.00 | $3,857.41 | $3,857.41 | 0 |
| 10:30 AM | $3,857.41 | Up $0.00 | $3,857.41 | $3,857.41 | 0 |
| 10:25 AM | $3,863.53 | Down $ -3.35 | $3,863.53 | $3,863.53 | 100 |
| 10:25 AM | $3,863.53 | Up $0.00 | $3,863.53 | $3,863.53 | 0 |
| 10:25 AM | $3,863.53 | Up $0.00 | $3,863.53 | $3,863.53 | 0 |
| 10:25 AM | $3,863.53 | Up $0.00 | $3,863.53 | $3,863.53 | 0 |
| 10:25 AM | $3,863.53 | Up $0.00 | $3,863.53 | $3,863.53 | 0 |
| 10:23 AM | $3,866.88 | Down $ -25.94 | $3,867.55 | $3,866.88 | 200 |
| 10:23 AM | $3,866.88 | Up $0.00 | $3,867.55 | $3,866.88 | 0 |
| 10:21 AM | $3,892.82 | Up $32.82 | $3,892.82 | $3,860.00 | 300 |
| 10:21 AM | $3,892.82 | Up $0.00 | $3,892.82 | $3,860.00 | 0 |
| 10:20 AM | $3,860.00 | Up $10.00 | $3,860.00 | $3,860.00 | 100 |
| 10:17 AM | $3,850.00 | Up $0.00 | $3,850.00 | $3,849.68 | 300 |
| 10:17 AM | $3,850.00 | Up $0.00 | $3,850.00 | $3,849.68 | 0 |
| 10:17 AM | $3,850.00 | Up $0.00 | $3,850.00 | $3,849.68 | 0 |
| 10:14 AM | $3,850.00 | Up $0.70 | $3,850.00 | $3,850.00 | 100 |
| 10:14 AM | $3,850.00 | Up $0.00 | $3,850.00 | $3,850.00 | 0 |
| 10:14 AM | $3,850.00 | Up $0.00 | $3,850.00 | $3,850.00 | 0 |
| 10:13 AM | $3,849.30 | Down $ -0.20 | $3,850.00 | $3,848.66 | 300 |
| 10:12 AM | $3,849.50 | Down $ -0.49 | $3,849.50 | $3,849.00 | 200 |
| 10:04 AM | $3,849.99 | Down $ -1.98 | $3,849.99 | $3,849.99 | 100 |
| 10:04 AM | $3,849.99 | Up $0.00 | $3,849.99 | $3,849.99 | 0 |
| 10:04 AM | $3,849.99 | Up $0.00 | $3,849.99 | $3,849.99 | 0 |
| 10:04 AM | $3,849.99 | Up $0.00 | $3,849.99 | $3,849.99 | 0 |
| 10:04 AM | $3,849.99 | Up $0.00 | $3,849.99 | $3,849.99 | 0 |
| 10:04 AM | $3,849.99 | Up $0.00 | $3,849.99 | $3,849.99 | 0 |
| 10:04 AM | $3,849.99 | Up $0.00 | $3,849.99 | $3,849.99 | 0 |
| 10:04 AM | $3,849.99 | Up $0.00 | $3,849.99 | $3,849.99 | 0 |
| 10:02 AM | $3,851.97 | Up $1.98 | $3,851.97 | $3,851.97 | 100 |
| 10:02 AM | $3,851.97 | Up $0.00 | $3,851.97 | $3,851.97 | 0 |
| 10:01 AM | $3,849.99 | Up $6.48 | $3,849.99 | $3,849.99 | 200 |
| 10:00 AM | $3,843.51 | Down $ -0.18 | $3,849.89 | $3,843.51 | 700 |
| 09:59 AM | $3,843.69 | Down $ -1.31 | $3,843.69 | $3,843.69 | 100 |
| 09:55 AM | $3,845.00 | Up $12.03 | $3,845.00 | $3,845.00 | 500 |
| 09:55 AM | $3,845.00 | Up $0.00 | $3,845.00 | $3,845.00 | 0 |
| 09:55 AM | $3,845.00 | Up $0.00 | $3,845.00 | $3,845.00 | 0 |
| 09:55 AM | $3,845.00 | Up $0.00 | $3,845.00 | $3,845.00 | 0 |
| 09:53 AM | $3,832.97 | Down $ -3.14 | $3,832.97 | $3,832.97 | 100 |
| 09:53 AM | $3,832.97 | Up $0.00 | $3,832.97 | $3,832.97 | 0 |
| 09:39 AM | $3,836.11 | Up $16.31 | $3,836.11 | $3,835.50 | 400 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:39 AM | $3,836.11 | Up $0.00 | $3,836.11 | $3,835.50 | 0 |
| 09:38 AM | $3,819.80 | Down $ -9.51 | $3,819.80 | $3,819.80 | 100 |
| 09:37 AM | $3,829.31 | Down $ -14.16 | $3,834.17 | $3,829.31 | 400 |
| 09:33 AM | $3,843.47 | Up $20.74 | $3,843.47 | $3,843.47 | 100 |
| 09:33 AM | $3,843.47 | Up $0.00 | $3,843.47 | $3,843.47 | 0 |
| 09:33 AM | $3,843.47 | Up $0.00 | $3,843.47 | $3,843.47 | 0 |
| 09:33 AM | $3,843.47 | Up $0.00 | $3,843.47 | $3,843.47 | 0 |
| 09:31 AM | $3,822.73 | Down $ -17.25 | $3,822.74 | $3,822.73 | 200 |
| 09:31 AM | $3,822.73 | Up $0.00 | $3,822.74 | $3,822.73 | 0 |
| 09:30 AM | $3,839.98 | Down $ -15.66 | $3,839.98 | $3,825.00 | 400 |
| Previous close | $3,855.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $3,814.13 | $3,841.02 | $3,849.27 | $3,810.62 | 36,700 |
| 16-10-2025 | $3,855.64 | $3,900.00 | $3,900.00 | $3,834.40 | 41,800 |
| 15-10-2025 | $3,970.35 | $3,985.00 | $3,991.88 | $3,940.00 | 36,700 |
| 14-10-2025 | $3,955.01 | $4,008.01 | $4,008.01 | $3,953.80 | 40,000 |
| 10-10-2025 | $3,936.19 | $3,964.12 | $3,994.16 | $3,933.42 | 26,300 |
| 09-10-2025 | $3,949.97 | $3,919.69 | $3,969.45 | $3,916.12 | 25,900 |
| 08-10-2025 | $3,869.33 | $3,868.97 | $3,898.30 | $3,861.29 | 30,900 |
| 07-10-2025 | $3,837.43 | $3,859.00 | $3,859.00 | $3,802.55 | 44,500 |
| 06-10-2025 | $3,897.60 | $3,943.79 | $3,965.70 | $3,882.65 | 24,800 |
| 03-10-2025 | $4,029.53 | $4,042.50 | $4,055.42 | $3,995.03 | 47,900 |
| 02-10-2025 | $3,901.84 | $3,860.23 | $3,904.95 | $3,860.23 | 38,500 |
| 01-10-2025 | $3,832.23 | $3,932.42 | $3,932.42 | $3,822.51 | 36,500 |
| 30-09-2025 | $3,777.98 | $3,775.33 | $3,823.57 | $3,775.33 | 67,100 |
| 29-09-2025 | $3,766.74 | $3,686.35 | $3,772.24 | $3,683.39 | 55,900 |
| 26-09-2025 | $3,660.00 | $3,710.57 | $3,729.56 | $3,604.03 | 87,100 |
| 25-09-2025 | $3,891.40 | $3,934.78 | $3,934.78 | $3,800.10 | 50,800 |
| 24-09-2025 | $4,137.62 | $4,099.25 | $4,150.66 | $4,082.81 | 43,300 |
| 23-09-2025 | $4,000.01 | $4,142.10 | $4,156.00 | $3,977.71 | 52,500 |
| 22-09-2025 | $4,200.28 | $4,307.49 | $4,308.82 | $4,165.02 | 43,800 |
| 19-09-2025 | $4,417.32 | $4,427.36 | $4,485.48 | $4,417.32 | 68,900 |
| 18-09-2025 | $4,310.95 | $4,300.00 | $4,329.07 | $4,291.25 | 21,200 |
| 17-09-2025 | $4,281.59 | $4,270.06 | $4,300.00 | $4,239.35 | 14,600 |
| 16-09-2025 | $4,355.17 | $4,243.92 | $4,355.33 | $4,192.20 | 41,600 |
| 15-09-2025 | $4,301.83 | $4,344.92 | $4,367.29 | $4,266.53 | 40,200 |
| 12-09-2025 | $4,392.79 | $4,374.00 | $4,428.30 | $4,365.00 | 17,600 |
| 11-09-2025 | $4,430.27 | $4,423.78 | $4,438.46 | $4,415.50 | 22,600 |
| 10-09-2025 | $4,421.93 | $4,490.41 | $4,490.41 | $4,416.39 | 29,700 |
| 09-09-2025 | $4,582.11 | $4,569.79 | $4,594.91 | $4,542.76 | 25,000 |
| 08-09-2025 | $4,579.23 | $4,619.96 | $4,619.96 | $4,574.55 | 32,500 |
| 05-09-2025 | $4,599.69 | $4,592.36 | $4,600.63 | $4,571.30 | 15,300 |
Graphs are not available, please refer to the detailed table