Quotes and Market Data
Find a quote
DESCARTES SYS
138.29 Down -4.33 (-3.13 %)
Delayed : 2025/07/11 17:40:00
- Previous close $142.62
- Opening $141.52
- Price Ask $138.00
- Price Bid $138.00
- Size Bid 3
- Size Ask 12
- Today High $141.73
- Today Low $138.11
- 52 Weeks High $177.98
- 52 Weeks Low $126.16
- Volume 147,339
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $138.29 | Up $0.01 | $138.29 | $138.29 | 26,100 |
| 03:59 PM | $138.28 | Down $ -0.05 | $138.37 | $138.28 | 1,400 |
| 03:58 PM | $138.33 | Down $ -0.09 | $138.41 | $138.33 | 1,200 |
| 03:57 PM | $138.42 | Down $ -0.12 | $138.55 | $138.42 | 2,200 |
| 03:56 PM | $138.54 | Down $ -0.09 | $138.59 | $138.54 | 200 |
| 03:55 PM | $138.63 | Up $0.05 | $138.63 | $138.54 | 3,400 |
| 03:54 PM | $138.58 | Up $0.24 | $138.58 | $138.38 | 2,300 |
| 03:52 PM | $138.34 | Up $0.15 | $138.38 | $138.20 | 2,100 |
| 03:52 PM | $138.34 | Up $0.00 | $138.38 | $138.20 | 0 |
| 03:51 PM | $138.19 | Down $ -0.15 | $138.26 | $138.12 | 800 |
| 03:50 PM | $138.34 | Down $ -0.09 | $138.34 | $138.20 | 2,900 |
| 03:49 PM | $138.43 | Up $0.17 | $138.43 | $138.33 | 2,800 |
| 03:47 PM | $138.26 | Down $ -0.04 | $138.32 | $138.26 | 1,500 |
| 03:47 PM | $138.26 | Up $0.00 | $138.32 | $138.26 | 0 |
| 03:44 PM | $138.30 | Down $ -0.27 | $138.45 | $138.30 | 700 |
| 03:44 PM | $138.30 | Up $0.00 | $138.45 | $138.30 | 0 |
| 03:44 PM | $138.30 | Up $0.00 | $138.45 | $138.30 | 0 |
| 03:43 PM | $138.57 | Up $0.05 | $138.57 | $138.46 | 1,000 |
| 03:41 PM | $138.52 | Up $0.15 | $138.52 | $138.31 | 800 |
| 03:41 PM | $138.52 | Up $0.00 | $138.52 | $138.31 | 0 |
| 03:40 PM | $138.38 | Up $0.00 | $138.38 | $138.38 | 100 |
| 03:36 PM | $138.37 | Up $0.13 | $138.37 | $138.27 | 500 |
| 03:36 PM | $138.37 | Up $0.00 | $138.37 | $138.27 | 0 |
| 03:36 PM | $138.37 | Up $0.00 | $138.37 | $138.27 | 0 |
| 03:36 PM | $138.37 | Up $0.00 | $138.37 | $138.27 | 0 |
| 03:35 PM | $138.24 | Up $0.09 | $138.24 | $138.11 | 2,500 |
| 03:32 PM | $138.15 | Down $ -0.02 | $138.15 | $138.15 | 100 |
| 03:32 PM | $138.15 | Up $0.00 | $138.15 | $138.15 | 0 |
| 03:32 PM | $138.15 | Up $0.00 | $138.15 | $138.15 | 0 |
| 03:31 PM | $138.17 | Down $ -0.05 | $138.17 | $138.17 | 100 |
| 03:30 PM | $138.22 | Down $ -0.13 | $138.22 | $138.22 | 100 |
| 03:27 PM | $138.35 | Down $ -0.10 | $138.35 | $138.35 | 100 |
| 03:27 PM | $138.35 | Up $0.00 | $138.35 | $138.35 | 0 |
| 03:27 PM | $138.35 | Up $0.00 | $138.35 | $138.35 | 0 |
| 03:26 PM | $138.45 | Up $0.08 | $138.45 | $138.44 | 200 |
| 03:25 PM | $138.37 | Up $0.01 | $138.37 | $138.37 | 100 |
| 03:23 PM | $138.36 | Down $ -0.21 | $138.50 | $138.36 | 200 |
| 03:23 PM | $138.36 | Up $0.00 | $138.50 | $138.36 | 0 |
| 03:22 PM | $138.57 | Down $ -0.03 | $138.57 | $138.51 | 400 |
| 03:19 PM | $138.60 | Up $0.05 | $138.60 | $138.54 | 500 |
| 03:19 PM | $138.60 | Up $0.00 | $138.60 | $138.54 | 0 |
| 03:19 PM | $138.60 | Up $0.00 | $138.60 | $138.54 | 0 |
| 03:18 PM | $138.55 | Up $0.05 | $138.56 | $138.54 | 1,100 |
| 03:17 PM | $138.50 | Down $ -0.05 | $138.53 | $138.50 | 400 |
| 03:15 PM | $138.55 | Down $ -0.10 | $138.55 | $138.55 | 100 |
| 03:15 PM | $138.55 | Up $0.00 | $138.55 | $138.55 | 0 |
| 03:14 PM | $138.65 | Up $0.01 | $138.65 | $138.65 | 100 |
| 03:13 PM | $138.64 | Up $0.02 | $138.64 | $138.62 | 300 |
| 03:12 PM | $138.62 | Up $0.07 | $138.62 | $138.62 | 200 |
| 03:11 PM | $138.55 | Up $0.02 | $138.55 | $138.49 | 1,300 |
| 03:08 PM | $138.53 | Up $0.16 | $138.53 | $138.52 | 600 |
| 03:08 PM | $138.53 | Up $0.00 | $138.53 | $138.52 | 0 |
| 03:08 PM | $138.53 | Up $0.00 | $138.53 | $138.52 | 0 |
| 03:07 PM | $138.37 | Down $ -0.06 | $138.38 | $138.37 | 300 |
| 03:06 PM | $138.43 | Down $ -0.08 | $138.46 | $138.42 | 300 |
| 03:04 PM | $138.51 | Down $ -0.16 | $138.51 | $138.51 | 200 |
| 03:04 PM | $138.51 | Up $0.00 | $138.51 | $138.51 | 0 |
| 03:01 PM | $138.67 | Down $ -0.07 | $138.67 | $138.67 | 100 |
| 03:01 PM | $138.67 | Up $0.00 | $138.67 | $138.67 | 0 |
| 03:01 PM | $138.67 | Up $0.00 | $138.67 | $138.67 | 0 |
| 03:00 PM | $138.74 | Down $ -0.01 | $138.74 | $138.74 | 100 |
| 02:59 PM | $138.75 | Down $ -0.14 | $138.85 | $138.75 | 200 |
| 02:58 PM | $138.89 | Down $ -0.09 | $138.89 | $138.89 | 100 |
| 02:56 PM | $138.98 | Down $ -0.05 | $138.98 | $138.89 | 300 |
| 02:56 PM | $138.98 | Up $0.00 | $138.98 | $138.89 | 0 |
| 02:55 PM | $139.03 | Down $ -0.09 | $139.03 | $139.03 | 300 |
| 02:50 PM | $139.12 | Up $0.20 | $139.15 | $138.90 | 3,200 |
| 02:50 PM | $139.12 | Up $0.00 | $139.15 | $138.90 | 0 |
| 02:50 PM | $139.12 | Up $0.00 | $139.15 | $138.90 | 0 |
| 02:50 PM | $139.12 | Up $0.00 | $139.15 | $138.90 | 0 |
| 02:50 PM | $139.12 | Up $0.00 | $139.15 | $138.90 | 0 |
| 02:48 PM | $138.92 | Up $0.00 | $138.98 | $138.91 | 400 |
| 02:48 PM | $138.92 | Up $0.00 | $138.98 | $138.91 | 0 |
| 02:47 PM | $138.92 | Down $ -0.02 | $138.92 | $138.92 | 100 |
| 02:40 PM | $138.94 | Down $ -0.01 | $138.94 | $138.94 | 200 |
| 02:40 PM | $138.94 | Up $0.00 | $138.94 | $138.94 | 0 |
| 02:40 PM | $138.94 | Up $0.00 | $138.94 | $138.94 | 0 |
| 02:40 PM | $138.94 | Up $0.00 | $138.94 | $138.94 | 0 |
| 02:40 PM | $138.94 | Up $0.00 | $138.94 | $138.94 | 0 |
| 02:40 PM | $138.94 | Up $0.00 | $138.94 | $138.94 | 0 |
| 02:40 PM | $138.94 | Up $0.00 | $138.94 | $138.94 | 0 |
| 02:39 PM | $138.95 | Down $ -0.10 | $138.95 | $138.95 | 100 |
| 02:35 PM | $139.05 | Up $0.00 | $139.05 | $139.05 | 200 |
| 02:35 PM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 02:35 PM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 02:35 PM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 02:34 PM | $139.05 | Up $0.07 | $139.05 | $139.05 | 100 |
| 02:33 PM | $138.98 | Up $0.13 | $138.98 | $138.96 | 1,000 |
| 02:32 PM | $138.85 | Down $ -0.15 | $138.85 | $138.85 | 100 |
| 02:30 PM | $139.00 | Down $ -0.25 | $139.00 | $139.00 | 1,200 |
| 02:30 PM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 02:27 PM | $139.25 | Down $ -0.07 | $139.28 | $139.25 | 200 |
| 02:27 PM | $139.25 | Up $0.00 | $139.28 | $139.25 | 0 |
| 02:27 PM | $139.25 | Up $0.00 | $139.28 | $139.25 | 0 |
| 02:25 PM | $139.32 | Up $0.08 | $139.32 | $139.29 | 700 |
| 02:25 PM | $139.32 | Up $0.00 | $139.32 | $139.29 | 0 |
| 02:24 PM | $139.24 | Down $ -0.13 | $139.24 | $139.24 | 100 |
| 02:20 PM | $139.37 | Down $ -0.01 | $139.37 | $139.37 | 100 |
| 02:20 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 02:20 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 02:20 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 02:18 PM | $139.38 | Up $0.02 | $139.38 | $139.37 | 500 |
| 02:18 PM | $139.38 | Up $0.00 | $139.38 | $139.37 | 0 |
| 02:17 PM | $139.36 | Up $0.10 | $139.37 | $139.33 | 600 |
| 02:14 PM | $139.26 | Down $ -0.12 | $139.29 | $139.26 | 400 |
| 02:14 PM | $139.26 | Up $0.00 | $139.29 | $139.26 | 0 |
| 02:14 PM | $139.26 | Up $0.00 | $139.29 | $139.26 | 0 |
| 02:13 PM | $139.38 | Up $0.10 | $139.38 | $139.34 | 400 |
| 02:09 PM | $139.28 | Up $0.24 | $139.28 | $139.15 | 1,500 |
| 02:09 PM | $139.28 | Up $0.00 | $139.28 | $139.15 | 0 |
| 02:09 PM | $139.28 | Up $0.00 | $139.28 | $139.15 | 0 |
| 02:09 PM | $139.28 | Up $0.00 | $139.28 | $139.15 | 0 |
| 02:08 PM | $139.04 | Down $ -0.01 | $139.04 | $139.04 | 100 |
| 02:05 PM | $139.05 | Down $ -0.03 | $139.05 | $139.05 | 100 |
| 02:05 PM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 02:05 PM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 02:03 PM | $139.08 | Up $0.02 | $139.08 | $139.08 | 100 |
| 02:03 PM | $139.08 | Up $0.00 | $139.08 | $139.08 | 0 |
| 02:02 PM | $139.06 | Down $ -0.03 | $139.06 | $139.06 | 200 |
| 02:01 PM | $139.09 | Down $ -0.10 | $139.09 | $139.09 | 100 |
| 01:56 PM | $139.19 | Up $0.08 | $139.19 | $139.17 | 600 |
| 01:56 PM | $139.19 | Up $0.00 | $139.19 | $139.17 | 0 |
| 01:56 PM | $139.19 | Up $0.00 | $139.19 | $139.17 | 0 |
| 01:56 PM | $139.19 | Up $0.00 | $139.19 | $139.17 | 0 |
| 01:56 PM | $139.19 | Up $0.00 | $139.19 | $139.17 | 0 |
| 01:55 PM | $139.11 | Up $0.05 | $139.12 | $139.11 | 300 |
| 01:53 PM | $139.06 | Up $0.06 | $139.06 | $139.06 | 600 |
| 01:53 PM | $139.06 | Up $0.00 | $139.06 | $139.06 | 0 |
| 01:50 PM | $139.00 | Down $ -0.05 | $139.00 | $139.00 | 200 |
| 01:50 PM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 01:50 PM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 01:47 PM | $139.05 | Up $0.00 | $139.05 | $139.03 | 800 |
| 01:47 PM | $139.05 | Up $0.00 | $139.05 | $139.03 | 0 |
| 01:47 PM | $139.05 | Up $0.00 | $139.05 | $139.03 | 0 |
| 01:43 PM | $139.05 | Up $0.26 | $139.05 | $138.88 | 2,200 |
| 01:43 PM | $139.05 | Up $0.00 | $139.05 | $138.88 | 0 |
| 01:43 PM | $139.05 | Up $0.00 | $139.05 | $138.88 | 0 |
| 01:43 PM | $139.05 | Up $0.00 | $139.05 | $138.88 | 0 |
| 01:42 PM | $138.79 | Down $ -0.08 | $138.79 | $138.79 | 300 |
| 01:39 PM | $138.87 | Down $ -0.14 | $138.87 | $138.87 | 100 |
| 01:39 PM | $138.87 | Up $0.00 | $138.87 | $138.87 | 0 |
| 01:39 PM | $138.87 | Up $0.00 | $138.87 | $138.87 | 0 |
| 01:38 PM | $139.01 | Down $ -0.14 | $139.01 | $139.01 | 100 |
| 01:36 PM | $139.15 | Down $ -0.14 | $139.15 | $139.15 | 200 |
| 01:36 PM | $139.15 | Up $0.00 | $139.15 | $139.15 | 0 |
| 01:35 PM | $139.29 | Down $ -0.07 | $139.29 | $139.29 | 100 |
| 01:32 PM | $139.36 | Down $ -0.06 | $139.36 | $139.36 | 100 |
| 01:32 PM | $139.36 | Up $0.00 | $139.36 | $139.36 | 0 |
| 01:32 PM | $139.36 | Up $0.00 | $139.36 | $139.36 | 0 |
| 01:31 PM | $139.42 | Down $ -0.07 | $139.42 | $139.42 | 200 |
| 01:30 PM | $139.49 | Down $ -0.12 | $139.49 | $139.49 | 300 |
| 01:24 PM | $139.61 | Down $ -0.07 | $139.68 | $139.61 | 900 |
| 01:24 PM | $139.61 | Up $0.00 | $139.68 | $139.61 | 0 |
| 01:24 PM | $139.61 | Up $0.00 | $139.68 | $139.61 | 0 |
| 01:24 PM | $139.61 | Up $0.00 | $139.68 | $139.61 | 0 |
| 01:24 PM | $139.61 | Up $0.00 | $139.68 | $139.61 | 0 |
| 01:24 PM | $139.61 | Up $0.00 | $139.68 | $139.61 | 0 |
| 01:22 PM | $139.68 | Up $0.02 | $139.73 | $139.68 | 1,200 |
| 01:22 PM | $139.68 | Up $0.00 | $139.73 | $139.68 | 0 |
| 01:18 PM | $139.66 | Up $0.06 | $139.66 | $139.65 | 700 |
| 01:18 PM | $139.66 | Up $0.00 | $139.66 | $139.65 | 0 |
| 01:18 PM | $139.66 | Up $0.00 | $139.66 | $139.65 | 0 |
| 01:18 PM | $139.66 | Up $0.00 | $139.66 | $139.65 | 0 |
| 01:17 PM | $139.60 | Down $ -0.01 | $139.60 | $139.60 | 100 |
| 01:13 PM | $139.61 | Up $0.23 | $139.62 | $139.41 | 1,400 |
| 01:13 PM | $139.61 | Up $0.00 | $139.62 | $139.41 | 0 |
| 01:13 PM | $139.61 | Up $0.00 | $139.62 | $139.41 | 0 |
| 01:13 PM | $139.61 | Up $0.00 | $139.62 | $139.41 | 0 |
| 01:12 PM | $139.38 | Up $0.12 | $139.38 | $139.31 | 300 |
| 01:11 PM | $139.26 | Up $0.10 | $139.26 | $139.23 | 900 |
| 01:08 PM | $139.16 | Down $ -0.75 | $139.75 | $139.16 | 2,500 |
| 01:08 PM | $139.16 | Up $0.00 | $139.75 | $139.16 | 0 |
| 01:08 PM | $139.16 | Up $0.00 | $139.75 | $139.16 | 0 |
| 01:04 PM | $139.91 | Up $0.11 | $139.91 | $139.90 | 800 |
| 01:04 PM | $139.91 | Up $0.00 | $139.91 | $139.90 | 0 |
| 01:04 PM | $139.91 | Up $0.00 | $139.91 | $139.90 | 0 |
| 01:04 PM | $139.91 | Up $0.00 | $139.91 | $139.90 | 0 |
| 01:01 PM | $139.80 | Down $ -0.20 | $139.86 | $139.80 | 600 |
| 01:01 PM | $139.80 | Up $0.00 | $139.86 | $139.80 | 0 |
| 01:01 PM | $139.80 | Up $0.00 | $139.86 | $139.80 | 0 |
| 12:59 PM | $140.00 | Up $0.03 | $140.00 | $140.00 | 400 |
| 12:59 PM | $140.00 | Up $0.00 | $140.00 | $140.00 | 0 |
| 12:55 PM | $139.97 | Up $0.09 | $139.97 | $139.95 | 500 |
| 12:55 PM | $139.97 | Up $0.00 | $139.97 | $139.95 | 0 |
| 12:55 PM | $139.97 | Up $0.00 | $139.97 | $139.95 | 0 |
| 12:55 PM | $139.97 | Up $0.00 | $139.97 | $139.95 | 0 |
| 12:54 PM | $139.88 | Up $0.03 | $139.88 | $139.88 | 800 |
| 12:52 PM | $139.85 | Up $0.07 | $139.85 | $139.85 | 200 |
| 12:52 PM | $139.85 | Up $0.00 | $139.85 | $139.85 | 0 |
| 12:50 PM | $139.78 | Up $0.16 | $139.78 | $139.71 | 1,400 |
| 12:50 PM | $139.78 | Up $0.00 | $139.78 | $139.71 | 0 |
| 12:49 PM | $139.62 | Down $ -0.16 | $139.62 | $139.62 | 100 |
| 12:45 PM | $139.78 | Up $0.15 | $139.78 | $139.76 | 700 |
| 12:45 PM | $139.78 | Up $0.00 | $139.78 | $139.76 | 0 |
| 12:45 PM | $139.78 | Up $0.00 | $139.78 | $139.76 | 0 |
| 12:45 PM | $139.78 | Up $0.00 | $139.78 | $139.76 | 0 |
| 12:44 PM | $139.63 | Down $ -0.14 | $139.63 | $139.63 | 100 |
| 12:40 PM | $139.77 | Up $0.07 | $139.77 | $139.75 | 700 |
| 12:40 PM | $139.77 | Up $0.00 | $139.77 | $139.75 | 0 |
| 12:40 PM | $139.77 | Up $0.00 | $139.77 | $139.75 | 0 |
| 12:40 PM | $139.77 | Up $0.00 | $139.77 | $139.75 | 0 |
| 12:36 PM | $139.70 | Down $ -0.10 | $139.70 | $139.65 | 500 |
| 12:36 PM | $139.70 | Up $0.00 | $139.70 | $139.65 | 0 |
| 12:36 PM | $139.70 | Up $0.00 | $139.70 | $139.65 | 0 |
| 12:36 PM | $139.70 | Up $0.00 | $139.70 | $139.65 | 0 |
| 12:32 PM | $139.80 | Up $0.16 | $139.80 | $139.71 | 800 |
| 12:32 PM | $139.80 | Up $0.00 | $139.80 | $139.71 | 0 |
| 12:32 PM | $139.80 | Up $0.00 | $139.80 | $139.71 | 0 |
| 12:32 PM | $139.80 | Up $0.00 | $139.80 | $139.71 | 0 |
| 12:31 PM | $139.64 | Up $0.10 | $139.71 | $139.61 | 2,200 |
| 12:29 PM | $139.54 | Up $0.05 | $139.54 | $139.54 | 100 |
| 12:29 PM | $139.54 | Up $0.00 | $139.54 | $139.54 | 0 |
| 12:26 PM | $139.49 | Down $ -0.15 | $139.50 | $139.49 | 200 |
| 12:26 PM | $139.49 | Up $0.00 | $139.50 | $139.49 | 0 |
| 12:26 PM | $139.49 | Up $0.00 | $139.50 | $139.49 | 0 |
| 12:21 PM | $139.64 | Up $0.02 | $139.64 | $139.63 | 500 |
| 12:21 PM | $139.64 | Up $0.00 | $139.64 | $139.63 | 0 |
| 12:21 PM | $139.64 | Up $0.00 | $139.64 | $139.63 | 0 |
| 12:21 PM | $139.64 | Up $0.00 | $139.64 | $139.63 | 0 |
| 12:21 PM | $139.64 | Up $0.00 | $139.64 | $139.63 | 0 |
| 12:17 PM | $139.62 | Down $ -0.16 | $139.62 | $139.60 | 800 |
| 12:17 PM | $139.62 | Up $0.00 | $139.62 | $139.60 | 0 |
| 12:17 PM | $139.62 | Up $0.00 | $139.62 | $139.60 | 0 |
| 12:17 PM | $139.62 | Up $0.00 | $139.62 | $139.60 | 0 |
| 12:14 PM | $139.78 | Down $ -0.02 | $139.78 | $139.78 | 200 |
| 12:14 PM | $139.78 | Up $0.00 | $139.78 | $139.78 | 0 |
| 12:14 PM | $139.78 | Up $0.00 | $139.78 | $139.78 | 0 |
| 12:12 PM | $139.80 | Down $ -0.10 | $139.86 | $139.80 | 300 |
| 12:12 PM | $139.80 | Up $0.00 | $139.86 | $139.80 | 0 |
| 12:11 PM | $139.90 | Down $ -0.03 | $139.90 | $139.90 | 300 |
| 12:09 PM | $139.93 | Down $ -0.24 | $140.00 | $139.93 | 400 |
| 12:09 PM | $139.93 | Up $0.00 | $140.00 | $139.93 | 0 |
| 12:07 PM | $140.17 | Down $ -0.25 | $140.33 | $140.17 | 200 |
| 12:07 PM | $140.17 | Up $0.00 | $140.33 | $140.17 | 0 |
| 12:06 PM | $140.42 | Down $ -0.10 | $140.52 | $140.42 | 400 |
| 12:05 PM | $140.52 | Up $0.08 | $140.52 | $140.52 | 200 |
| 12:04 PM | $140.44 | Down $ -0.02 | $140.49 | $140.44 | 500 |
| 12:03 PM | $140.46 | Up $0.09 | $140.46 | $140.43 | 300 |
| 12:02 PM | $140.37 | Down $ -0.20 | $140.37 | $140.37 | 100 |
| 11:58 AM | $140.57 | Up $0.01 | $140.57 | $140.56 | 500 |
| 11:58 AM | $140.57 | Up $0.00 | $140.57 | $140.56 | 0 |
| 11:58 AM | $140.57 | Up $0.00 | $140.57 | $140.56 | 0 |
| 11:58 AM | $140.57 | Up $0.00 | $140.57 | $140.56 | 0 |
| 11:56 AM | $140.56 | Up $0.00 | $140.56 | $140.43 | 1,300 |
| 11:56 AM | $140.56 | Up $0.00 | $140.56 | $140.43 | 0 |
| 11:48 AM | $140.56 | Up $0.06 | $140.56 | $140.52 | 900 |
| 11:48 AM | $140.56 | Up $0.00 | $140.56 | $140.52 | 0 |
| 11:48 AM | $140.56 | Up $0.00 | $140.56 | $140.52 | 0 |
| 11:48 AM | $140.56 | Up $0.00 | $140.56 | $140.52 | 0 |
| 11:48 AM | $140.56 | Up $0.00 | $140.56 | $140.52 | 0 |
| 11:48 AM | $140.56 | Up $0.00 | $140.56 | $140.52 | 0 |
| 11:48 AM | $140.56 | Up $0.00 | $140.56 | $140.52 | 0 |
| 11:48 AM | $140.56 | Up $0.00 | $140.56 | $140.52 | 0 |
| 11:47 AM | $140.50 | Down $ -0.20 | $140.62 | $140.42 | 1,100 |
| 11:44 AM | $140.70 | Up $0.01 | $140.70 | $140.68 | 800 |
| 11:44 AM | $140.70 | Up $0.00 | $140.70 | $140.68 | 0 |
| 11:44 AM | $140.70 | Up $0.00 | $140.70 | $140.68 | 0 |
| 11:42 AM | $140.69 | Up $0.00 | $140.69 | $140.69 | 100 |
| 11:42 AM | $140.69 | Up $0.00 | $140.69 | $140.69 | 0 |
| 11:41 AM | $140.69 | Up $0.09 | $140.69 | $140.63 | 200 |
| 11:39 AM | $140.60 | Up $0.03 | $140.60 | $140.60 | 100 |
| 11:39 AM | $140.60 | Up $0.00 | $140.60 | $140.60 | 0 |
| 11:38 AM | $140.57 | Down $ -0.06 | $140.57 | $140.57 | 100 |
| 11:37 AM | $140.63 | Up $0.08 | $140.63 | $140.63 | 100 |
| 11:35 AM | $140.55 | Up $0.22 | $140.55 | $140.32 | 2,400 |
| 11:35 AM | $140.55 | Up $0.00 | $140.55 | $140.32 | 0 |
| 11:31 AM | $140.33 | Up $0.04 | $140.33 | $140.30 | 400 |
| 11:31 AM | $140.33 | Up $0.00 | $140.33 | $140.30 | 0 |
| 11:31 AM | $140.33 | Up $0.00 | $140.33 | $140.30 | 0 |
| 11:31 AM | $140.33 | Up $0.00 | $140.33 | $140.30 | 0 |
| 11:28 AM | $140.29 | Up $0.14 | $140.29 | $140.28 | 700 |
| 11:28 AM | $140.29 | Up $0.00 | $140.29 | $140.28 | 0 |
| 11:28 AM | $140.29 | Up $0.00 | $140.29 | $140.28 | 0 |
| 11:26 AM | $140.15 | Down $ -0.14 | $140.15 | $140.15 | 200 |
| 11:26 AM | $140.15 | Up $0.00 | $140.15 | $140.15 | 0 |
| 11:24 AM | $140.29 | Up $0.00 | $140.29 | $140.29 | 200 |
| 11:24 AM | $140.29 | Up $0.00 | $140.29 | $140.29 | 0 |
| 11:21 AM | $140.29 | Up $0.12 | $140.29 | $140.29 | 600 |
| 11:21 AM | $140.29 | Up $0.00 | $140.29 | $140.29 | 0 |
| 11:21 AM | $140.29 | Up $0.00 | $140.29 | $140.29 | 0 |
| 11:18 AM | $140.17 | Down $ -0.09 | $140.18 | $140.17 | 200 |
| 11:18 AM | $140.17 | Up $0.00 | $140.18 | $140.17 | 0 |
| 11:18 AM | $140.17 | Up $0.00 | $140.18 | $140.17 | 0 |
| 11:15 AM | $140.26 | Up $0.14 | $140.26 | $140.20 | 900 |
| 11:15 AM | $140.26 | Up $0.00 | $140.26 | $140.20 | 0 |
| 11:15 AM | $140.26 | Up $0.00 | $140.26 | $140.20 | 0 |
| 11:14 AM | $140.12 | Down $ -0.20 | $140.12 | $140.11 | 600 |
| 11:10 AM | $140.32 | Down $ -0.02 | $140.32 | $140.23 | 900 |
| 11:10 AM | $140.32 | Up $0.00 | $140.32 | $140.23 | 0 |
| 11:10 AM | $140.32 | Up $0.00 | $140.32 | $140.23 | 0 |
| 11:10 AM | $140.32 | Up $0.00 | $140.32 | $140.23 | 0 |
| 11:02 AM | $140.34 | Up $0.22 | $140.34 | $140.02 | 1,900 |
| 11:02 AM | $140.34 | Up $0.00 | $140.34 | $140.02 | 0 |
| 11:02 AM | $140.34 | Up $0.00 | $140.34 | $140.02 | 0 |
| 11:02 AM | $140.34 | Up $0.00 | $140.34 | $140.02 | 0 |
| 11:02 AM | $140.34 | Up $0.00 | $140.34 | $140.02 | 0 |
| 11:02 AM | $140.34 | Up $0.00 | $140.34 | $140.02 | 0 |
| 11:02 AM | $140.34 | Up $0.00 | $140.34 | $140.02 | 0 |
| 11:02 AM | $140.34 | Up $0.00 | $140.34 | $140.02 | 0 |
| 10:59 AM | $140.12 | Up $0.01 | $140.12 | $140.10 | 700 |
| 10:59 AM | $140.12 | Up $0.00 | $140.12 | $140.10 | 0 |
| 10:59 AM | $140.12 | Up $0.00 | $140.12 | $140.10 | 0 |
| 10:55 AM | $140.11 | Up $0.06 | $140.11 | $140.01 | 600 |
| 10:55 AM | $140.11 | Up $0.00 | $140.11 | $140.01 | 0 |
| 10:55 AM | $140.11 | Up $0.00 | $140.11 | $140.01 | 0 |
| 10:55 AM | $140.11 | Up $0.00 | $140.11 | $140.01 | 0 |
| 10:54 AM | $140.05 | Up $0.05 | $140.26 | $140.05 | 1,200 |
| 10:53 AM | $140.00 | Down $ -0.15 | $140.03 | $140.00 | 400 |
| 10:52 AM | $140.15 | Down $ -0.12 | $140.15 | $140.06 | 1,300 |
| 10:50 AM | $140.27 | Down $ -0.34 | $140.44 | $140.27 | 300 |
| 10:50 AM | $140.27 | Up $0.00 | $140.44 | $140.27 | 0 |
| 10:48 AM | $140.61 | Down $ -0.09 | $140.62 | $140.61 | 200 |
| 10:48 AM | $140.61 | Up $0.00 | $140.62 | $140.61 | 0 |
| 10:45 AM | $140.70 | Up $0.16 | $140.70 | $140.67 | 700 |
| 10:45 AM | $140.70 | Up $0.00 | $140.70 | $140.67 | 0 |
| 10:45 AM | $140.70 | Up $0.00 | $140.70 | $140.67 | 0 |
| 10:41 AM | $140.54 | Down $ -0.11 | $140.55 | $140.54 | 400 |
| 10:41 AM | $140.54 | Up $0.00 | $140.55 | $140.54 | 0 |
| 10:41 AM | $140.54 | Up $0.00 | $140.55 | $140.54 | 0 |
| 10:41 AM | $140.54 | Up $0.00 | $140.55 | $140.54 | 0 |
| 10:39 AM | $140.65 | Up $0.17 | $140.65 | $140.56 | 700 |
| 10:39 AM | $140.65 | Up $0.00 | $140.65 | $140.56 | 0 |
| 10:38 AM | $140.48 | Down $ -0.01 | $140.52 | $140.48 | 400 |
| 10:37 AM | $140.49 | Down $ -0.16 | $140.65 | $140.46 | 1,200 |
| 10:35 AM | $140.65 | Up $0.06 | $140.65 | $140.61 | 400 |
| 10:35 AM | $140.65 | Up $0.00 | $140.65 | $140.61 | 0 |
| 10:33 AM | $140.59 | Up $0.02 | $140.59 | $140.57 | 400 |
| 10:33 AM | $140.59 | Up $0.00 | $140.59 | $140.57 | 0 |
| 10:32 AM | $140.57 | Up $0.11 | $140.57 | $140.43 | 500 |
| 10:30 AM | $140.46 | Up $0.02 | $140.46 | $140.46 | 100 |
| 10:30 AM | $140.46 | Up $0.00 | $140.46 | $140.46 | 0 |
| 10:29 AM | $140.44 | Down $ -0.06 | $140.44 | $140.44 | 200 |
| 10:28 AM | $140.50 | Down $ -0.01 | $140.50 | $140.46 | 700 |
| 10:27 AM | $140.52 | Down $ -0.11 | $140.52 | $140.42 | 700 |
| 10:23 AM | $140.62 | Up $0.09 | $140.62 | $140.56 | 400 |
| 10:23 AM | $140.62 | Up $0.00 | $140.62 | $140.56 | 0 |
| 10:23 AM | $140.62 | Up $0.00 | $140.62 | $140.56 | 0 |
| 10:23 AM | $140.62 | Up $0.00 | $140.62 | $140.56 | 0 |
| 10:22 AM | $140.53 | Down $ -0.02 | $140.53 | $140.51 | 400 |
| 10:19 AM | $140.55 | Down $ -0.06 | $140.55 | $140.49 | 600 |
| 10:19 AM | $140.55 | Up $0.00 | $140.55 | $140.49 | 0 |
| 10:19 AM | $140.55 | Up $0.00 | $140.55 | $140.49 | 0 |
| 10:18 AM | $140.61 | Down $ -0.46 | $140.81 | $140.60 | 400 |
| 10:12 AM | $141.07 | Up $0.11 | $141.07 | $141.06 | 300 |
| 10:12 AM | $141.07 | Up $0.00 | $141.07 | $141.06 | 0 |
| 10:12 AM | $141.07 | Up $0.00 | $141.07 | $141.06 | 0 |
| 10:12 AM | $141.07 | Up $0.00 | $141.07 | $141.06 | 0 |
| 10:12 AM | $141.07 | Up $0.00 | $141.07 | $141.06 | 0 |
| 10:12 AM | $141.07 | Up $0.00 | $141.07 | $141.06 | 0 |
| 10:11 AM | $140.96 | Up $0.04 | $140.96 | $140.92 | 400 |
| 10:10 AM | $140.92 | Down $ -0.03 | $140.92 | $140.73 | 1,000 |
| 10:09 AM | $140.95 | Up $0.22 | $141.00 | $140.86 | 1,000 |
| 10:08 AM | $140.73 | Down $ -0.10 | $140.73 | $140.71 | 600 |
| 10:07 AM | $140.83 | Up $0.29 | $140.83 | $140.59 | 800 |
| 10:05 AM | $140.54 | Up $0.00 | $140.54 | $140.48 | 400 |
| 10:05 AM | $140.54 | Up $0.00 | $140.54 | $140.48 | 0 |
| 10:04 AM | $140.54 | Up $0.04 | $140.54 | $140.37 | 300 |
| 10:01 AM | $140.50 | Down $ -0.46 | $140.75 | $140.50 | 300 |
| 10:01 AM | $140.50 | Up $0.00 | $140.75 | $140.50 | 0 |
| 10:01 AM | $140.50 | Up $0.00 | $140.75 | $140.50 | 0 |
| 10:00 AM | $140.96 | Down $0.00 | $140.98 | $140.96 | 200 |
| 09:59 AM | $140.96 | Up $0.01 | $140.96 | $140.84 | 1,100 |
| 09:58 AM | $140.95 | Down $ -0.28 | $141.07 | $140.95 | 300 |
| 09:57 AM | $141.23 | Up $0.14 | $141.23 | $141.23 | 100 |
| 09:56 AM | $141.09 | Down $ -0.06 | $141.26 | $141.09 | 400 |
| 09:54 AM | $141.15 | Down $ -0.32 | $141.28 | $141.15 | 600 |
| 09:54 AM | $141.15 | Up $0.00 | $141.28 | $141.15 | 0 |
| 09:53 AM | $141.47 | Up $0.32 | $141.47 | $141.07 | 2,000 |
| 09:52 AM | $141.15 | Up $0.09 | $141.15 | $140.99 | 500 |
| 09:51 AM | $141.06 | Down $ -0.03 | $141.17 | $141.02 | 400 |
| 09:50 AM | $141.09 | Up $0.25 | $141.13 | $140.99 | 700 |
| 09:47 AM | $140.84 | Up $0.27 | $140.84 | $140.69 | 200 |
| 09:47 AM | $140.84 | Up $0.00 | $140.84 | $140.69 | 0 |
| 09:47 AM | $140.84 | Up $0.00 | $140.84 | $140.69 | 0 |
| 09:46 AM | $140.57 | Down $ -0.39 | $140.68 | $140.57 | 200 |
| 09:44 AM | $140.96 | Down $ -0.15 | $141.32 | $140.96 | 1,000 |
| 09:44 AM | $140.96 | Up $0.00 | $141.32 | $140.96 | 0 |
| 09:43 AM | $141.11 | Down $ -0.25 | $141.28 | $141.11 | 500 |
| 09:42 AM | $141.36 | Down $ -0.20 | $141.36 | $141.36 | 100 |
| 09:40 AM | $141.56 | Down $ -0.17 | $141.56 | $141.31 | 1,000 |
| 09:40 AM | $141.56 | Up $0.00 | $141.56 | $141.31 | 0 |
| 09:39 AM | $141.73 | Up $0.21 | $141.73 | $141.65 | 200 |
| 09:30 AM | $141.52 | Down $ -1.10 | $141.52 | $141.52 | 500 |
| 09:30 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 09:30 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 09:30 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 09:30 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 09:30 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 09:30 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 09:30 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 09:30 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| Previous close | $142.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $138.29 | $140.37 | $140.52 | $138.11 | 100,400 |
| 10-07-2025 | $142.62 | $141.41 | $142.66 | $141.28 | 105,300 |
| 09-07-2025 | $140.78 | $140.06 | $140.86 | $139.98 | 68,400 |
| 08-07-2025 | $139.82 | $139.89 | $141.20 | $139.60 | 88,400 |
| 07-07-2025 | $139.84 | $140.92 | $141.47 | $139.33 | 97,000 |
| 04-07-2025 | $140.30 | $140.21 | $140.48 | $140.01 | 23,500 |
| 03-07-2025 | $140.02 | $141.12 | $141.76 | $139.95 | 62,800 |
| 02-07-2025 | $137.97 | $137.47 | $137.99 | $136.75 | 105,100 |
| 30-06-2025 | $138.33 | $138.41 | $139.20 | $138.19 | 152,300 |
| 27-06-2025 | $139.05 | $141.09 | $141.91 | $138.78 | 117,900 |
| 26-06-2025 | $139.24 | $138.88 | $139.59 | $138.50 | 98,700 |
| 25-06-2025 | $138.07 | $140.63 | $140.69 | $138.00 | 153,900 |
| 24-06-2025 | $142.01 | $141.54 | $142.73 | $141.23 | 126,600 |
| 23-06-2025 | $138.40 | $137.85 | $138.73 | $137.07 | 133,400 |
| 20-06-2025 | $136.28 | $137.92 | $137.97 | $135.95 | 398,100 |
| 19-06-2025 | $137.00 | $135.92 | $137.25 | $135.84 | 53,100 |
| 18-06-2025 | $135.61 | $134.77 | $135.77 | $134.57 | 133,000 |
| 17-06-2025 | $134.50 | $133.51 | $134.51 | $133.09 | 113,600 |
| 16-06-2025 | $133.05 | $134.62 | $134.82 | $132.91 | 124,000 |
| 13-06-2025 | $134.80 | $136.19 | $136.26 | $133.10 | 159,800 |
| 12-06-2025 | $137.07 | $136.66 | $137.30 | $136.42 | 115,300 |
| 11-06-2025 | $134.91 | $135.87 | $136.05 | $134.26 | 142,000 |
| 10-06-2025 | $136.99 | $136.07 | $137.27 | $135.32 | 96,200 |
| 09-06-2025 | $137.57 | $137.20 | $138.23 | $137.20 | 117,200 |
| 06-06-2025 | $140.10 | $138.40 | $140.39 | $138.26 | 166,700 |
| 05-06-2025 | $138.95 | $143.88 | $144.83 | $138.33 | 328,800 |
| 04-06-2025 | $158.09 | $157.61 | $158.33 | $157.26 | 119,300 |
| 03-06-2025 | $157.85 | $157.31 | $157.96 | $156.90 | 57,800 |
| 02-06-2025 | $156.64 | $156.26 | $156.92 | $155.81 | 48,100 |
| 30-05-2025 | $159.12 | $157.81 | $159.41 | $156.51 | 325,600 |
Graphs are not available, please refer to the detailed table