Quotes and Market Data
Find a quote
DESCARTES SYS
151.34 Up 2.47 (1.63 %)
Delayed : 2025/05/08 17:40:00
- Previous close $148.87
- Opening $150.24
- Price Ask $150.00
- Price Bid $150.00
- Size Bid 3
- Size Ask 12
- Today High $152.31
- Today Low $148.68
- 52 Weeks High $177.98
- 52 Weeks Low $121.84
- Volume 116,859
Fundamentals
- P/E Ratio : 67.01
- Earnings/Share : 14.74
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,922.94
- Shares Out (M) : 85.39
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $151.34 | Up $0.00 | $151.34 | $151.34 | 29,500 |
| 03:59 PM | $151.34 | Down $ -0.10 | $151.48 | $151.18 | 2,200 |
| 03:58 PM | $151.44 | Up $0.12 | $151.49 | $151.34 | 2,500 |
| 03:57 PM | $151.32 | Down $ -0.05 | $151.44 | $151.32 | 1,500 |
| 03:56 PM | $151.37 | Up $0.12 | $151.44 | $151.14 | 1,900 |
| 03:55 PM | $151.25 | Down $ -0.06 | $151.30 | $151.05 | 2,500 |
| 03:54 PM | $151.31 | Down $ -0.12 | $151.36 | $151.31 | 900 |
| 03:53 PM | $151.43 | Up $0.03 | $151.48 | $151.43 | 500 |
| 03:52 PM | $151.40 | Down $ -0.09 | $151.45 | $151.40 | 600 |
| 03:51 PM | $151.49 | Up $0.15 | $151.49 | $151.27 | 2,000 |
| 03:50 PM | $151.34 | Down $ -0.06 | $151.78 | $151.33 | 6,700 |
| 03:48 PM | $151.40 | Down $ -0.13 | $151.53 | $151.40 | 1,000 |
| 03:48 PM | $151.40 | Up $0.00 | $151.53 | $151.40 | 0 |
| 03:47 PM | $151.53 | Down $ -0.04 | $151.53 | $151.12 | 1,800 |
| 03:45 PM | $151.57 | Down $ -0.04 | $151.57 | $151.57 | 200 |
| 03:45 PM | $151.57 | Up $0.00 | $151.57 | $151.57 | 0 |
| 03:44 PM | $151.61 | Up $0.06 | $151.62 | $151.60 | 3,100 |
| 03:43 PM | $151.55 | Down $ -0.22 | $151.71 | $151.54 | 2,500 |
| 03:42 PM | $151.77 | Up $0.09 | $151.80 | $151.76 | 700 |
| 03:41 PM | $151.68 | Up $0.03 | $151.68 | $151.68 | 300 |
| 03:40 PM | $151.65 | Down $ -0.03 | $151.68 | $151.62 | 300 |
| 03:39 PM | $151.68 | Down $ -0.04 | $151.69 | $151.61 | 1,800 |
| 03:38 PM | $151.72 | Down $ -0.07 | $151.72 | $151.72 | 200 |
| 03:37 PM | $151.79 | Down $ -0.06 | $151.84 | $151.65 | 800 |
| 03:36 PM | $151.85 | Up $0.01 | $151.96 | $151.80 | 1,400 |
| 03:35 PM | $151.84 | Down $ -0.18 | $151.84 | $151.84 | 100 |
| 03:33 PM | $152.02 | Down $ -0.09 | $152.12 | $152.02 | 700 |
| 03:33 PM | $152.02 | Up $0.00 | $152.12 | $152.02 | 0 |
| 03:32 PM | $152.11 | Up $0.04 | $152.11 | $152.11 | 100 |
| 03:31 PM | $152.07 | Up $0.06 | $152.07 | $152.07 | 100 |
| 03:27 PM | $152.02 | Down $ -0.27 | $152.13 | $152.02 | 300 |
| 03:27 PM | $152.02 | Up $0.00 | $152.13 | $152.02 | 0 |
| 03:27 PM | $152.02 | Up $0.00 | $152.13 | $152.02 | 0 |
| 03:27 PM | $152.02 | Up $0.00 | $152.13 | $152.02 | 0 |
| 03:23 PM | $152.28 | Up $0.30 | $152.28 | $152.28 | 100 |
| 03:23 PM | $152.28 | Up $0.00 | $152.28 | $152.28 | 0 |
| 03:23 PM | $152.28 | Up $0.00 | $152.28 | $152.28 | 0 |
| 03:23 PM | $152.28 | Up $0.00 | $152.28 | $152.28 | 0 |
| 03:20 PM | $151.98 | Up $0.05 | $152.00 | $151.98 | 1,000 |
| 03:20 PM | $151.98 | Up $0.00 | $152.00 | $151.98 | 0 |
| 03:20 PM | $151.98 | Up $0.00 | $152.00 | $151.98 | 0 |
| 03:19 PM | $151.93 | Up $0.09 | $151.93 | $151.86 | 600 |
| 03:17 PM | $151.84 | Up $0.06 | $151.84 | $151.72 | 200 |
| 03:17 PM | $151.84 | Up $0.00 | $151.84 | $151.72 | 0 |
| 03:15 PM | $151.79 | Up $0.09 | $151.79 | $151.79 | 100 |
| 03:15 PM | $151.79 | Up $0.00 | $151.79 | $151.79 | 0 |
| 03:06 PM | $151.69 | Down $ -0.24 | $151.82 | $151.69 | 300 |
| 03:06 PM | $151.69 | Up $0.00 | $151.82 | $151.69 | 0 |
| 03:06 PM | $151.69 | Up $0.00 | $151.82 | $151.69 | 0 |
| 03:06 PM | $151.69 | Up $0.00 | $151.82 | $151.69 | 0 |
| 03:06 PM | $151.69 | Up $0.00 | $151.82 | $151.69 | 0 |
| 03:06 PM | $151.69 | Up $0.00 | $151.82 | $151.69 | 0 |
| 03:06 PM | $151.69 | Up $0.00 | $151.82 | $151.69 | 0 |
| 03:06 PM | $151.69 | Up $0.00 | $151.82 | $151.69 | 0 |
| 03:06 PM | $151.69 | Up $0.00 | $151.82 | $151.69 | 0 |
| 03:04 PM | $151.93 | Up $0.10 | $151.93 | $151.93 | 100 |
| 03:04 PM | $151.93 | Up $0.00 | $151.93 | $151.93 | 0 |
| 03:03 PM | $151.83 | Up $0.02 | $151.83 | $151.83 | 100 |
| 02:59 PM | $151.81 | Up $0.14 | $151.81 | $151.81 | 200 |
| 02:59 PM | $151.81 | Up $0.00 | $151.81 | $151.81 | 0 |
| 02:59 PM | $151.81 | Up $0.00 | $151.81 | $151.81 | 0 |
| 02:59 PM | $151.81 | Up $0.00 | $151.81 | $151.81 | 0 |
| 02:58 PM | $151.67 | Down $ -0.02 | $151.67 | $151.57 | 400 |
| 02:50 PM | $151.69 | Down $ -0.32 | $151.91 | $151.69 | 300 |
| 02:50 PM | $151.69 | Up $0.00 | $151.91 | $151.69 | 0 |
| 02:50 PM | $151.69 | Up $0.00 | $151.91 | $151.69 | 0 |
| 02:50 PM | $151.69 | Up $0.00 | $151.91 | $151.69 | 0 |
| 02:50 PM | $151.69 | Up $0.00 | $151.91 | $151.69 | 0 |
| 02:50 PM | $151.69 | Up $0.00 | $151.91 | $151.69 | 0 |
| 02:50 PM | $151.69 | Up $0.00 | $151.91 | $151.69 | 0 |
| 02:50 PM | $151.69 | Up $0.00 | $151.91 | $151.69 | 0 |
| 02:47 PM | $152.01 | Down $ -0.25 | $152.15 | $151.90 | 900 |
| 02:47 PM | $152.01 | Up $0.00 | $152.15 | $151.90 | 0 |
| 02:47 PM | $152.01 | Up $0.00 | $152.15 | $151.90 | 0 |
| 02:46 PM | $152.26 | Up $0.74 | $152.31 | $151.78 | 1,200 |
| 02:40 PM | $151.52 | Up $0.07 | $151.52 | $151.52 | 100 |
| 02:40 PM | $151.52 | Up $0.00 | $151.52 | $151.52 | 0 |
| 02:40 PM | $151.52 | Up $0.00 | $151.52 | $151.52 | 0 |
| 02:40 PM | $151.52 | Up $0.00 | $151.52 | $151.52 | 0 |
| 02:40 PM | $151.52 | Up $0.00 | $151.52 | $151.52 | 0 |
| 02:40 PM | $151.52 | Up $0.00 | $151.52 | $151.52 | 0 |
| 02:32 PM | $151.45 | Up $0.25 | $151.48 | $151.28 | 3,700 |
| 02:32 PM | $151.45 | Up $0.00 | $151.48 | $151.28 | 0 |
| 02:32 PM | $151.45 | Up $0.00 | $151.48 | $151.28 | 0 |
| 02:32 PM | $151.45 | Up $0.00 | $151.48 | $151.28 | 0 |
| 02:32 PM | $151.45 | Up $0.00 | $151.48 | $151.28 | 0 |
| 02:32 PM | $151.45 | Up $0.00 | $151.48 | $151.28 | 0 |
| 02:32 PM | $151.45 | Up $0.00 | $151.48 | $151.28 | 0 |
| 02:32 PM | $151.45 | Up $0.00 | $151.48 | $151.28 | 0 |
| 02:30 PM | $151.20 | Up $0.03 | $151.20 | $151.20 | 100 |
| 02:30 PM | $151.20 | Up $0.00 | $151.20 | $151.20 | 0 |
| 02:25 PM | $151.17 | Down $ -0.03 | $151.17 | $151.17 | 100 |
| 02:25 PM | $151.17 | Up $0.00 | $151.17 | $151.17 | 0 |
| 02:25 PM | $151.17 | Up $0.00 | $151.17 | $151.17 | 0 |
| 02:25 PM | $151.17 | Up $0.00 | $151.17 | $151.17 | 0 |
| 02:25 PM | $151.17 | Up $0.00 | $151.17 | $151.17 | 0 |
| 02:19 PM | $151.20 | Up $0.12 | $151.20 | $151.20 | 100 |
| 02:19 PM | $151.20 | Up $0.00 | $151.20 | $151.20 | 0 |
| 02:19 PM | $151.20 | Up $0.00 | $151.20 | $151.20 | 0 |
| 02:19 PM | $151.20 | Up $0.00 | $151.20 | $151.20 | 0 |
| 02:19 PM | $151.20 | Up $0.00 | $151.20 | $151.20 | 0 |
| 02:19 PM | $151.20 | Up $0.00 | $151.20 | $151.20 | 0 |
| 02:17 PM | $151.08 | Up $0.10 | $151.08 | $151.08 | 100 |
| 02:17 PM | $151.08 | Up $0.00 | $151.08 | $151.08 | 0 |
| 02:11 PM | $150.98 | Down $ -0.09 | $150.99 | $150.98 | 200 |
| 02:11 PM | $150.98 | Up $0.00 | $150.99 | $150.98 | 0 |
| 02:11 PM | $150.98 | Up $0.00 | $150.99 | $150.98 | 0 |
| 02:11 PM | $150.98 | Up $0.00 | $150.99 | $150.98 | 0 |
| 02:11 PM | $150.98 | Up $0.00 | $150.99 | $150.98 | 0 |
| 02:11 PM | $150.98 | Up $0.00 | $150.99 | $150.98 | 0 |
| 02:10 PM | $151.07 | Up $0.22 | $151.07 | $150.85 | 600 |
| 02:08 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 100 |
| 02:08 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 0 |
| 02:03 PM | $150.85 | Up $0.03 | $150.86 | $150.85 | 400 |
| 02:03 PM | $150.85 | Up $0.00 | $150.86 | $150.85 | 0 |
| 02:03 PM | $150.85 | Up $0.00 | $150.86 | $150.85 | 0 |
| 02:03 PM | $150.85 | Up $0.00 | $150.86 | $150.85 | 0 |
| 02:03 PM | $150.85 | Up $0.00 | $150.86 | $150.85 | 0 |
| 01:58 PM | $150.82 | Down $ -0.14 | $150.89 | $150.82 | 300 |
| 01:58 PM | $150.82 | Up $0.00 | $150.89 | $150.82 | 0 |
| 01:58 PM | $150.82 | Up $0.00 | $150.89 | $150.82 | 0 |
| 01:58 PM | $150.82 | Up $0.00 | $150.89 | $150.82 | 0 |
| 01:58 PM | $150.82 | Up $0.00 | $150.89 | $150.82 | 0 |
| 01:56 PM | $150.96 | Up $0.02 | $151.00 | $150.96 | 500 |
| 01:56 PM | $150.96 | Up $0.00 | $151.00 | $150.96 | 0 |
| 01:50 PM | $150.94 | Up $0.14 | $150.95 | $150.88 | 700 |
| 01:50 PM | $150.94 | Up $0.00 | $150.95 | $150.88 | 0 |
| 01:50 PM | $150.94 | Up $0.00 | $150.95 | $150.88 | 0 |
| 01:50 PM | $150.94 | Up $0.00 | $150.95 | $150.88 | 0 |
| 01:50 PM | $150.94 | Up $0.00 | $150.95 | $150.88 | 0 |
| 01:50 PM | $150.94 | Up $0.00 | $150.95 | $150.88 | 0 |
| 01:45 PM | $150.80 | Down $ -0.08 | $150.82 | $150.80 | 300 |
| 01:45 PM | $150.80 | Up $0.00 | $150.82 | $150.80 | 0 |
| 01:45 PM | $150.80 | Up $0.00 | $150.82 | $150.80 | 0 |
| 01:45 PM | $150.80 | Up $0.00 | $150.82 | $150.80 | 0 |
| 01:45 PM | $150.80 | Up $0.00 | $150.82 | $150.80 | 0 |
| 01:35 PM | $150.88 | Down $ -0.03 | $150.88 | $150.88 | 100 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:35 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 01:32 PM | $150.91 | Down $ -0.06 | $150.94 | $150.91 | 200 |
| 01:32 PM | $150.91 | Up $0.00 | $150.94 | $150.91 | 0 |
| 01:32 PM | $150.91 | Up $0.00 | $150.94 | $150.91 | 0 |
| 01:24 PM | $150.96 | Up $0.12 | $150.96 | $150.96 | 100 |
| 01:24 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 0 |
| 01:24 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 0 |
| 01:24 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 0 |
| 01:24 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 0 |
| 01:24 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 0 |
| 01:24 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 0 |
| 01:24 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 0 |
| 01:10 PM | $150.84 | Down $ -0.11 | $150.84 | $150.80 | 400 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:10 PM | $150.84 | Up $0.00 | $150.84 | $150.80 | 0 |
| 01:05 PM | $150.95 | Down $ -0.01 | $150.95 | $150.95 | 300 |
| 01:05 PM | $150.95 | Up $0.00 | $150.95 | $150.95 | 0 |
| 01:05 PM | $150.95 | Up $0.00 | $150.95 | $150.95 | 0 |
| 01:05 PM | $150.95 | Up $0.00 | $150.95 | $150.95 | 0 |
| 01:05 PM | $150.95 | Up $0.00 | $150.95 | $150.95 | 0 |
| 01:03 PM | $150.96 | Down $ -0.09 | $150.96 | $150.96 | 100 |
| 01:03 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 0 |
| 12:58 PM | $151.05 | Up $0.08 | $151.05 | $150.97 | 200 |
| 12:58 PM | $151.05 | Up $0.00 | $151.05 | $150.97 | 0 |
| 12:58 PM | $151.05 | Up $0.00 | $151.05 | $150.97 | 0 |
| 12:58 PM | $151.05 | Up $0.00 | $151.05 | $150.97 | 0 |
| 12:58 PM | $151.05 | Up $0.00 | $151.05 | $150.97 | 0 |
| 12:46 PM | $150.97 | Down $ -0.15 | $151.06 | $150.97 | 300 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:46 PM | $150.97 | Up $0.00 | $151.06 | $150.97 | 0 |
| 12:45 PM | $151.12 | Up $0.05 | $151.12 | $151.12 | 100 |
| 12:38 PM | $151.07 | Up $0.13 | $151.07 | $151.07 | 100 |
| 12:38 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:38 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:38 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:38 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:38 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:38 PM | $151.07 | Up $0.00 | $151.07 | $151.07 | 0 |
| 12:37 PM | $150.94 | Up $0.19 | $150.94 | $150.93 | 300 |
| 12:34 PM | $150.75 | Down $ -0.22 | $150.75 | $150.75 | 100 |
| 12:34 PM | $150.75 | Up $0.00 | $150.75 | $150.75 | 0 |
| 12:34 PM | $150.75 | Up $0.00 | $150.75 | $150.75 | 0 |
| 12:24 PM | $150.97 | Down $ -0.02 | $150.97 | $150.97 | 300 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:24 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 12:20 PM | $150.99 | Down $ -0.05 | $150.99 | $150.99 | 100 |
| 12:20 PM | $150.99 | Up $0.00 | $150.99 | $150.99 | 0 |
| 12:20 PM | $150.99 | Up $0.00 | $150.99 | $150.99 | 0 |
| 12:20 PM | $150.99 | Up $0.00 | $150.99 | $150.99 | 0 |
| 12:12 PM | $151.04 | Down $ -0.14 | $151.04 | $151.04 | 100 |
| 12:12 PM | $151.04 | Up $0.00 | $151.04 | $151.04 | 0 |
| 12:12 PM | $151.04 | Up $0.00 | $151.04 | $151.04 | 0 |
| 12:12 PM | $151.04 | Up $0.00 | $151.04 | $151.04 | 0 |
| 12:12 PM | $151.04 | Up $0.00 | $151.04 | $151.04 | 0 |
| 12:12 PM | $151.04 | Up $0.00 | $151.04 | $151.04 | 0 |
| 12:12 PM | $151.04 | Up $0.00 | $151.04 | $151.04 | 0 |
| 12:12 PM | $151.04 | Up $0.00 | $151.04 | $151.04 | 0 |
| 12:10 PM | $151.18 | Up $0.09 | $151.18 | $151.17 | 200 |
| 12:10 PM | $151.18 | Up $0.00 | $151.18 | $151.17 | 0 |
| 12:07 PM | $151.10 | Up $0.03 | $151.10 | $151.07 | 400 |
| 12:07 PM | $151.10 | Up $0.00 | $151.10 | $151.07 | 0 |
| 12:07 PM | $151.10 | Up $0.00 | $151.10 | $151.07 | 0 |
| 12:06 PM | $151.06 | Down $ -0.04 | $151.06 | $151.06 | 100 |
| 12:04 PM | $151.10 | Down $ -0.03 | $151.10 | $151.10 | 100 |
| 12:04 PM | $151.10 | Up $0.00 | $151.10 | $151.10 | 0 |
| 11:56 AM | $151.13 | Down $ -0.21 | $151.14 | $151.10 | 300 |
| 11:56 AM | $151.13 | Up $0.00 | $151.14 | $151.10 | 0 |
| 11:56 AM | $151.13 | Up $0.00 | $151.14 | $151.10 | 0 |
| 11:56 AM | $151.13 | Up $0.00 | $151.14 | $151.10 | 0 |
| 11:56 AM | $151.13 | Up $0.00 | $151.14 | $151.10 | 0 |
| 11:56 AM | $151.13 | Up $0.00 | $151.14 | $151.10 | 0 |
| 11:56 AM | $151.13 | Up $0.00 | $151.14 | $151.10 | 0 |
| 11:56 AM | $151.13 | Up $0.00 | $151.14 | $151.10 | 0 |
| 11:55 AM | $151.34 | Down $ -0.13 | $151.34 | $151.34 | 100 |
| 11:52 AM | $151.47 | Down $ -0.11 | $151.47 | $151.47 | 100 |
| 11:52 AM | $151.47 | Up $0.00 | $151.47 | $151.47 | 0 |
| 11:52 AM | $151.47 | Up $0.00 | $151.47 | $151.47 | 0 |
| 11:50 AM | $151.58 | Up $0.01 | $151.58 | $151.58 | 100 |
| 11:50 AM | $151.58 | Up $0.00 | $151.58 | $151.58 | 0 |
| 11:49 AM | $151.57 | Up $0.02 | $151.57 | $151.49 | 800 |
| 11:47 AM | $151.55 | Up $0.10 | $151.55 | $151.53 | 2,700 |
| 11:47 AM | $151.55 | Up $0.00 | $151.55 | $151.53 | 0 |
| 11:45 AM | $151.45 | Up $0.23 | $151.45 | $151.32 | 200 |
| 11:45 AM | $151.45 | Up $0.00 | $151.45 | $151.32 | 0 |
| 11:44 AM | $151.22 | Up $0.01 | $151.22 | $151.22 | 100 |
| 11:43 AM | $151.21 | Up $0.21 | $151.21 | $151.21 | 100 |
| 11:41 AM | $151.00 | Up $0.18 | $151.00 | $150.99 | 200 |
| 11:41 AM | $151.00 | Up $0.00 | $151.00 | $150.99 | 0 |
| 11:40 AM | $150.82 | Up $0.11 | $150.82 | $150.82 | 100 |
| 11:39 AM | $150.71 | Up $0.21 | $150.71 | $150.70 | 200 |
| 11:38 AM | $150.50 | Down $ -0.11 | $150.50 | $150.50 | 100 |
| 11:32 AM | $150.61 | Down $ -0.02 | $150.62 | $150.61 | 1,300 |
| 11:32 AM | $150.61 | Up $0.00 | $150.62 | $150.61 | 0 |
| 11:32 AM | $150.61 | Up $0.00 | $150.62 | $150.61 | 0 |
| 11:32 AM | $150.61 | Up $0.00 | $150.62 | $150.61 | 0 |
| 11:32 AM | $150.61 | Up $0.00 | $150.62 | $150.61 | 0 |
| 11:32 AM | $150.61 | Up $0.00 | $150.62 | $150.61 | 0 |
| 11:31 AM | $150.63 | Up $0.10 | $150.75 | $150.63 | 300 |
| 11:30 AM | $150.53 | Down $ -0.11 | $150.55 | $150.53 | 200 |
| 11:25 AM | $150.64 | Up $0.11 | $150.64 | $150.63 | 200 |
| 11:25 AM | $150.64 | Up $0.00 | $150.64 | $150.63 | 0 |
| 11:25 AM | $150.64 | Up $0.00 | $150.64 | $150.63 | 0 |
| 11:25 AM | $150.64 | Up $0.00 | $150.64 | $150.63 | 0 |
| 11:25 AM | $150.64 | Up $0.00 | $150.64 | $150.63 | 0 |
| 11:24 AM | $150.53 | Down $ -0.03 | $150.53 | $150.53 | 100 |
| 11:23 AM | $150.56 | Up $0.21 | $150.56 | $150.53 | 200 |
| 11:20 AM | $150.35 | Up $0.25 | $150.35 | $150.33 | 200 |
| 11:20 AM | $150.35 | Up $0.00 | $150.35 | $150.33 | 0 |
| 11:20 AM | $150.35 | Up $0.00 | $150.35 | $150.33 | 0 |
| 11:17 AM | $150.10 | Up $0.15 | $150.10 | $150.10 | 100 |
| 11:17 AM | $150.10 | Up $0.00 | $150.10 | $150.10 | 0 |
| 11:17 AM | $150.10 | Up $0.00 | $150.10 | $150.10 | 0 |
| 11:05 AM | $149.95 | Up $0.19 | $149.95 | $149.86 | 400 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:05 AM | $149.95 | Up $0.00 | $149.95 | $149.86 | 0 |
| 11:03 AM | $149.76 | Down $ -0.10 | $149.76 | $149.76 | 100 |
| 11:03 AM | $149.76 | Up $0.00 | $149.76 | $149.76 | 0 |
| 10:59 AM | $149.86 | Down $ -0.11 | $149.86 | $149.86 | 100 |
| 10:59 AM | $149.86 | Up $0.00 | $149.86 | $149.86 | 0 |
| 10:59 AM | $149.86 | Up $0.00 | $149.86 | $149.86 | 0 |
| 10:59 AM | $149.86 | Up $0.00 | $149.86 | $149.86 | 0 |
| 10:56 AM | $149.97 | Up $0.10 | $149.97 | $149.97 | 100 |
| 10:56 AM | $149.97 | Up $0.00 | $149.97 | $149.97 | 0 |
| 10:56 AM | $149.97 | Up $0.00 | $149.97 | $149.97 | 0 |
| 10:55 AM | $149.87 | Down $ -0.17 | $149.87 | $149.87 | 200 |
| 10:54 AM | $150.04 | Down $ -0.14 | $150.04 | $150.04 | 100 |
| 10:53 AM | $150.18 | Down $ -0.13 | $150.18 | $150.18 | 100 |
| 10:51 AM | $150.31 | Up $0.11 | $150.31 | $150.30 | 200 |
| 10:51 AM | $150.31 | Up $0.00 | $150.31 | $150.30 | 0 |
| 10:50 AM | $150.20 | Down $ -0.12 | $150.20 | $150.20 | 400 |
| 10:49 AM | $150.32 | Down $ -0.11 | $150.32 | $150.32 | 200 |
| 10:44 AM | $150.43 | Down $ -0.05 | $150.43 | $150.28 | 400 |
| 10:44 AM | $150.43 | Up $0.00 | $150.43 | $150.28 | 0 |
| 10:44 AM | $150.43 | Up $0.00 | $150.43 | $150.28 | 0 |
| 10:44 AM | $150.43 | Up $0.00 | $150.43 | $150.28 | 0 |
| 10:44 AM | $150.43 | Up $0.00 | $150.43 | $150.28 | 0 |
| 10:37 AM | $150.48 | Up $0.00 | $150.48 | $150.48 | 100 |
| 10:37 AM | $150.48 | Up $0.00 | $150.48 | $150.48 | 0 |
| 10:37 AM | $150.48 | Up $0.00 | $150.48 | $150.48 | 0 |
| 10:37 AM | $150.48 | Up $0.00 | $150.48 | $150.48 | 0 |
| 10:37 AM | $150.48 | Up $0.00 | $150.48 | $150.48 | 0 |
| 10:37 AM | $150.48 | Up $0.00 | $150.48 | $150.48 | 0 |
| 10:37 AM | $150.48 | Up $0.00 | $150.48 | $150.48 | 0 |
| 10:36 AM | $150.48 | Down $ -0.26 | $150.69 | $150.48 | 600 |
| 10:34 AM | $150.74 | Up $0.14 | $150.84 | $150.74 | 700 |
| 10:34 AM | $150.74 | Up $0.00 | $150.84 | $150.74 | 0 |
| 10:33 AM | $150.60 | Up $0.13 | $150.60 | $150.60 | 100 |
| 10:32 AM | $150.47 | Up $0.07 | $150.47 | $150.46 | 300 |
| 10:30 AM | $150.40 | Up $0.12 | $150.40 | $150.40 | 100 |
| 10:30 AM | $150.40 | Up $0.00 | $150.40 | $150.40 | 0 |
| 10:26 AM | $150.28 | Up $0.01 | $150.30 | $150.28 | 200 |
| 10:26 AM | $150.28 | Up $0.00 | $150.30 | $150.28 | 0 |
| 10:26 AM | $150.28 | Up $0.00 | $150.30 | $150.28 | 0 |
| 10:26 AM | $150.28 | Up $0.00 | $150.30 | $150.28 | 0 |
| 10:23 AM | $150.27 | Down $ -0.21 | $150.38 | $150.27 | 200 |
| 10:23 AM | $150.27 | Up $0.00 | $150.38 | $150.27 | 0 |
| 10:23 AM | $150.27 | Up $0.00 | $150.38 | $150.27 | 0 |
| 10:22 AM | $150.48 | Up $0.19 | $150.48 | $150.47 | 200 |
| 10:20 AM | $150.29 | Up $0.16 | $150.29 | $150.18 | 200 |
| 10:20 AM | $150.29 | Up $0.00 | $150.29 | $150.18 | 0 |
| 10:18 AM | $150.13 | Up $0.07 | $150.13 | $150.07 | 200 |
| 10:18 AM | $150.13 | Up $0.00 | $150.13 | $150.07 | 0 |
| 10:17 AM | $150.06 | Down $ -0.32 | $150.17 | $149.85 | 3,200 |
| 10:15 AM | $150.38 | Up $0.10 | $150.38 | $150.38 | 100 |
| 10:15 AM | $150.38 | Up $0.00 | $150.38 | $150.38 | 0 |
| 10:14 AM | $150.28 | Up $0.14 | $150.28 | $150.25 | 200 |
| 10:13 AM | $150.14 | Up $0.00 | $150.14 | $150.14 | 100 |
| 10:11 AM | $150.14 | Down $ -0.23 | $150.26 | $150.14 | 300 |
| 10:11 AM | $150.14 | Up $0.00 | $150.26 | $150.14 | 0 |
| 10:08 AM | $150.37 | Down $ -0.03 | $150.37 | $150.26 | 200 |
| 10:08 AM | $150.37 | Up $0.00 | $150.37 | $150.26 | 0 |
| 10:08 AM | $150.37 | Up $0.00 | $150.37 | $150.26 | 0 |
| 10:07 AM | $150.40 | Down $ -0.12 | $150.40 | $150.40 | 100 |
| 10:05 AM | $150.52 | Down $ -0.20 | $150.62 | $150.30 | 800 |
| 10:05 AM | $150.52 | Up $0.00 | $150.62 | $150.30 | 0 |
| 10:00 AM | $150.72 | Up $0.33 | $150.72 | $150.50 | 300 |
| 10:00 AM | $150.72 | Up $0.00 | $150.72 | $150.50 | 0 |
| 10:00 AM | $150.72 | Up $0.00 | $150.72 | $150.50 | 0 |
| 10:00 AM | $150.72 | Up $0.00 | $150.72 | $150.50 | 0 |
| 10:00 AM | $150.72 | Up $0.00 | $150.72 | $150.50 | 0 |
| 09:58 AM | $150.39 | Down $ -0.51 | $150.83 | $150.39 | 1,000 |
| 09:58 AM | $150.39 | Up $0.00 | $150.83 | $150.39 | 0 |
| 09:57 AM | $150.90 | Up $0.18 | $150.90 | $150.61 | 400 |
| 09:56 AM | $150.72 | Up $0.59 | $150.72 | $150.28 | 1,800 |
| 09:55 AM | $150.13 | Up $0.22 | $150.13 | $149.91 | 400 |
| 09:51 AM | $149.91 | Up $0.11 | $149.91 | $149.91 | 100 |
| 09:51 AM | $149.91 | Up $0.00 | $149.91 | $149.91 | 0 |
| 09:51 AM | $149.91 | Up $0.00 | $149.91 | $149.91 | 0 |
| 09:51 AM | $149.91 | Up $0.00 | $149.91 | $149.91 | 0 |
| 09:50 AM | $149.80 | Up $0.12 | $149.80 | $149.80 | 100 |
| 09:49 AM | $149.68 | Down $ -0.20 | $149.83 | $149.57 | 800 |
| 09:48 AM | $149.88 | Down $ -0.11 | $149.88 | $149.88 | 100 |
| 09:46 AM | $149.99 | Up $0.04 | $149.99 | $149.99 | 100 |
| 09:46 AM | $149.99 | Up $0.00 | $149.99 | $149.99 | 0 |
| 09:45 AM | $149.95 | Up $0.21 | $149.95 | $149.73 | 300 |
| 09:44 AM | $149.74 | Up $0.11 | $149.74 | $149.74 | 100 |
| 09:43 AM | $149.63 | Up $0.11 | $149.63 | $149.63 | 100 |
| 09:41 AM | $149.52 | Up $0.77 | $149.75 | $148.68 | 2,300 |
| 09:41 AM | $149.52 | Up $0.00 | $149.75 | $148.68 | 0 |
| 09:40 AM | $148.75 | Up $0.00 | $148.76 | $148.75 | 800 |
| 09:39 AM | $148.75 | Down $ -0.74 | $149.51 | $148.75 | 400 |
| 09:37 AM | $149.49 | Up $0.02 | $149.49 | $149.49 | 700 |
| 09:37 AM | $149.49 | Up $0.00 | $149.49 | $149.49 | 0 |
| 09:35 AM | $149.48 | Up $0.03 | $149.48 | $149.48 | 500 |
| 09:35 AM | $149.48 | Up $0.00 | $149.48 | $149.48 | 0 |
| 09:34 AM | $149.45 | Down $ -0.79 | $149.45 | $149.45 | 800 |
| 09:30 AM | $150.24 | Up $1.37 | $150.24 | $150.24 | 700 |
| 09:30 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:30 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 09:30 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| Previous close | $148.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $151.34 | $151.10 | $152.31 | $150.75 | 70,200 |
| 07-05-2025 | $148.87 | $147.75 | $149.20 | $147.45 | 92,700 |
| 06-05-2025 | $148.23 | $147.70 | $148.82 | $147.15 | 73,900 |
| 05-05-2025 | $148.71 | $148.99 | $149.62 | $148.52 | 38,200 |
| 02-05-2025 | $147.97 | $146.84 | $148.48 | $146.61 | 117,400 |
| 01-05-2025 | $145.29 | $145.70 | $146.18 | $144.93 | 35,000 |
| 30-04-2025 | $145.18 | $144.80 | $145.30 | $143.60 | 145,800 |
| 29-04-2025 | $146.80 | $145.78 | $146.93 | $145.01 | 56,600 |
| 28-04-2025 | $146.26 | $146.05 | $146.44 | $145.14 | 37,700 |
| 25-04-2025 | $146.19 | $145.90 | $146.95 | $145.87 | 55,500 |
| 24-04-2025 | $146.62 | $146.41 | $146.96 | $145.77 | 54,400 |
| 23-04-2025 | $143.30 | $144.29 | $144.32 | $142.76 | 67,300 |
| 22-04-2025 | $138.81 | $138.94 | $139.70 | $137.93 | 105,700 |
| 21-04-2025 | $138.70 | $139.50 | $139.82 | $137.34 | 54,700 |
| 17-04-2025 | $141.63 | $142.75 | $143.61 | $141.51 | 92,100 |
| 16-04-2025 | $143.07 | $143.40 | $143.75 | $141.37 | 98,400 |
| 15-04-2025 | $144.58 | $143.16 | $144.75 | $142.87 | 91,700 |
| 14-04-2025 | $140.95 | $140.08 | $141.91 | $139.87 | 61,800 |
| 11-04-2025 | $141.27 | $139.04 | $141.41 | $138.71 | 69,700 |
| 10-04-2025 | $140.55 | $140.16 | $142.22 | $138.23 | 98,400 |
| 09-04-2025 | $145.02 | $133.45 | $145.69 | $133.45 | 125,600 |
| 08-04-2025 | $133.99 | $137.34 | $137.35 | $131.65 | 105,300 |
| 07-04-2025 | $136.12 | $135.85 | $138.45 | $134.59 | 209,300 |
| 04-04-2025 | $136.48 | $137.19 | $137.70 | $134.26 | 120,500 |
| 03-04-2025 | $141.67 | $142.73 | $143.86 | $141.48 | 140,700 |
| 02-04-2025 | $149.02 | $147.62 | $149.16 | $147.49 | 80,900 |
| 01-04-2025 | $145.75 | $145.10 | $145.91 | $144.04 | 101,800 |
| 31-03-2025 | $144.87 | $142.59 | $145.22 | $142.42 | 187,200 |
| 28-03-2025 | $143.53 | $143.70 | $143.91 | $142.54 | 92,800 |
| 27-03-2025 | $145.53 | $145.83 | $146.59 | $145.37 | 74,400 |
Graphs are not available, please refer to the detailed table