Quotes and Market Data
Find a quote
DESCARTES SYS
136.42 Up 1.92 (1.41 %)
Delayed : 2025/10/21 17:40:00
- Previous close $134.50
- Opening $134.51
- Price Ask $134.59
- Price Bid $134.59
- Size Bid 12
- Size Ask 1
- Today High $136.83
- Today Low $133.92
- 52 Weeks High $177.98
- 52 Weeks Low $126.88
- Volume 128,560
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $136.42 | Up $0.00 | $136.42 | $136.42 | 22,300 |
| 03:59 PM | $136.42 | Down $ -0.09 | $136.56 | $136.41 | 2,000 |
| 03:58 PM | $136.51 | Up $0.00 | $136.55 | $136.49 | 900 |
| 03:56 PM | $136.51 | Down $ -0.05 | $136.51 | $136.51 | 100 |
| 03:56 PM | $136.51 | Up $0.00 | $136.51 | $136.51 | 0 |
| 03:55 PM | $136.56 | Down $ -0.03 | $136.56 | $136.56 | 100 |
| 03:54 PM | $136.59 | Down $ -0.14 | $136.64 | $136.58 | 1,300 |
| 03:53 PM | $136.73 | Up $0.03 | $136.74 | $136.73 | 400 |
| 03:52 PM | $136.70 | Up $0.02 | $136.73 | $136.69 | 1,000 |
| 03:50 PM | $136.68 | Down $ -0.15 | $136.74 | $136.68 | 1,400 |
| 03:50 PM | $136.68 | Up $0.00 | $136.74 | $136.68 | 0 |
| 03:49 PM | $136.83 | Up $0.24 | $136.83 | $136.58 | 2,300 |
| 03:48 PM | $136.59 | Up $0.01 | $136.64 | $136.58 | 500 |
| 03:47 PM | $136.58 | Up $0.39 | $136.58 | $136.25 | 1,800 |
| 03:46 PM | $136.19 | Down $ -0.02 | $136.19 | $136.19 | 300 |
| 03:44 PM | $136.21 | Down $ -0.07 | $136.21 | $136.21 | 100 |
| 03:44 PM | $136.21 | Up $0.00 | $136.21 | $136.21 | 0 |
| 03:43 PM | $136.28 | Up $0.14 | $136.28 | $136.14 | 800 |
| 03:41 PM | $136.14 | Up $0.11 | $136.14 | $136.05 | 900 |
| 03:41 PM | $136.14 | Up $0.00 | $136.14 | $136.05 | 0 |
| 03:39 PM | $136.03 | Up $0.00 | $136.03 | $136.03 | 100 |
| 03:39 PM | $136.03 | Up $0.00 | $136.03 | $136.03 | 0 |
| 03:37 PM | $136.03 | Up $0.00 | $136.10 | $136.03 | 500 |
| 03:37 PM | $136.03 | Up $0.00 | $136.10 | $136.03 | 0 |
| 03:34 PM | $136.03 | Down $ -0.04 | $136.11 | $136.03 | 500 |
| 03:34 PM | $136.03 | Up $0.00 | $136.11 | $136.03 | 0 |
| 03:34 PM | $136.03 | Up $0.00 | $136.11 | $136.03 | 0 |
| 03:32 PM | $136.08 | Up $0.00 | $136.08 | $136.08 | 100 |
| 03:32 PM | $136.08 | Up $0.00 | $136.08 | $136.08 | 0 |
| 03:31 PM | $136.07 | Up $0.00 | $136.07 | $136.07 | 100 |
| 03:30 PM | $136.07 | Up $0.03 | $136.10 | $136.06 | 400 |
| 03:29 PM | $136.04 | Down $ -0.05 | $136.05 | $136.04 | 200 |
| 03:26 PM | $136.09 | Down $ -0.03 | $136.10 | $136.09 | 400 |
| 03:26 PM | $136.09 | Up $0.00 | $136.10 | $136.09 | 0 |
| 03:26 PM | $136.09 | Up $0.00 | $136.10 | $136.09 | 0 |
| 03:24 PM | $136.12 | Down $ -0.08 | $136.12 | $136.12 | 100 |
| 03:24 PM | $136.12 | Up $0.00 | $136.12 | $136.12 | 0 |
| 03:22 PM | $136.20 | Down $ -0.03 | $136.20 | $136.20 | 100 |
| 03:22 PM | $136.20 | Up $0.00 | $136.20 | $136.20 | 0 |
| 03:20 PM | $136.23 | Down $ -0.04 | $136.23 | $136.23 | 100 |
| 03:20 PM | $136.23 | Up $0.00 | $136.23 | $136.23 | 0 |
| 03:19 PM | $136.27 | Up $0.11 | $136.27 | $136.26 | 200 |
| 03:18 PM | $136.17 | Up $0.04 | $136.17 | $136.02 | 900 |
| 03:15 PM | $136.12 | Up $0.02 | $136.12 | $136.10 | 400 |
| 03:15 PM | $136.12 | Up $0.00 | $136.12 | $136.10 | 0 |
| 03:15 PM | $136.12 | Up $0.00 | $136.12 | $136.10 | 0 |
| 03:14 PM | $136.10 | Up $0.08 | $136.10 | $136.07 | 1,000 |
| 03:08 PM | $136.02 | Down $ -0.05 | $136.05 | $136.02 | 200 |
| 03:08 PM | $136.02 | Up $0.00 | $136.05 | $136.02 | 0 |
| 03:08 PM | $136.02 | Up $0.00 | $136.05 | $136.02 | 0 |
| 03:08 PM | $136.02 | Up $0.00 | $136.05 | $136.02 | 0 |
| 03:08 PM | $136.02 | Up $0.00 | $136.05 | $136.02 | 0 |
| 03:08 PM | $136.02 | Up $0.00 | $136.05 | $136.02 | 0 |
| 03:07 PM | $136.07 | Up $0.01 | $136.11 | $136.07 | 700 |
| 03:06 PM | $136.06 | Down $ -0.08 | $136.06 | $136.06 | 100 |
| 03:00 PM | $136.14 | Down $ -0.02 | $136.14 | $136.14 | 100 |
| 03:00 PM | $136.14 | Up $0.00 | $136.14 | $136.14 | 0 |
| 03:00 PM | $136.14 | Up $0.00 | $136.14 | $136.14 | 0 |
| 03:00 PM | $136.14 | Up $0.00 | $136.14 | $136.14 | 0 |
| 03:00 PM | $136.14 | Up $0.00 | $136.14 | $136.14 | 0 |
| 03:00 PM | $136.14 | Up $0.00 | $136.14 | $136.14 | 0 |
| 02:59 PM | $136.16 | Down $ -0.04 | $136.16 | $136.16 | 100 |
| 02:58 PM | $136.20 | Up $0.01 | $136.20 | $136.20 | 100 |
| 02:57 PM | $136.19 | Up $0.04 | $136.19 | $136.10 | 2,200 |
| 02:56 PM | $136.15 | Up $0.00 | $136.15 | $136.15 | 100 |
| 02:55 PM | $136.15 | Up $0.02 | $136.18 | $136.14 | 600 |
| 02:50 PM | $136.13 | Down $0.00 | $136.13 | $136.13 | 100 |
| 02:50 PM | $136.13 | Up $0.00 | $136.13 | $136.13 | 0 |
| 02:50 PM | $136.13 | Up $0.00 | $136.13 | $136.13 | 0 |
| 02:50 PM | $136.13 | Up $0.00 | $136.13 | $136.13 | 0 |
| 02:50 PM | $136.13 | Up $0.00 | $136.13 | $136.13 | 0 |
| 02:49 PM | $136.13 | Down $0.00 | $136.19 | $136.10 | 1,000 |
| 02:48 PM | $136.14 | Up $0.02 | $136.14 | $136.14 | 100 |
| 02:42 PM | $136.11 | Down $ -0.11 | $136.11 | $136.11 | 100 |
| 02:42 PM | $136.11 | Up $0.00 | $136.11 | $136.11 | 0 |
| 02:42 PM | $136.11 | Up $0.00 | $136.11 | $136.11 | 0 |
| 02:42 PM | $136.11 | Up $0.00 | $136.11 | $136.11 | 0 |
| 02:42 PM | $136.11 | Up $0.00 | $136.11 | $136.11 | 0 |
| 02:42 PM | $136.11 | Up $0.00 | $136.11 | $136.11 | 0 |
| 02:39 PM | $136.23 | Down $ -0.06 | $136.23 | $136.21 | 300 |
| 02:39 PM | $136.23 | Up $0.00 | $136.23 | $136.21 | 0 |
| 02:39 PM | $136.23 | Up $0.00 | $136.23 | $136.21 | 0 |
| 02:38 PM | $136.28 | Down $ -0.16 | $136.30 | $136.28 | 300 |
| 02:35 PM | $136.44 | Up $0.10 | $136.44 | $136.36 | 400 |
| 02:35 PM | $136.44 | Up $0.00 | $136.44 | $136.36 | 0 |
| 02:35 PM | $136.44 | Up $0.00 | $136.44 | $136.36 | 0 |
| 02:32 PM | $136.34 | Up $0.06 | $136.34 | $136.26 | 700 |
| 02:32 PM | $136.34 | Up $0.00 | $136.34 | $136.26 | 0 |
| 02:32 PM | $136.34 | Up $0.00 | $136.34 | $136.26 | 0 |
| 02:29 PM | $136.28 | Up $0.05 | $136.28 | $136.26 | 300 |
| 02:29 PM | $136.28 | Up $0.00 | $136.28 | $136.26 | 0 |
| 02:29 PM | $136.28 | Up $0.00 | $136.28 | $136.26 | 0 |
| 02:28 PM | $136.23 | Up $0.04 | $136.23 | $136.17 | 1,100 |
| 02:27 PM | $136.19 | Down $ -0.03 | $136.19 | $136.11 | 200 |
| 02:25 PM | $136.22 | Up $0.12 | $136.22 | $136.16 | 300 |
| 02:25 PM | $136.22 | Up $0.00 | $136.22 | $136.16 | 0 |
| 02:24 PM | $136.10 | Down $ -0.14 | $136.24 | $136.10 | 800 |
| 02:23 PM | $136.24 | Down $ -0.10 | $136.39 | $136.22 | 1,200 |
| 02:21 PM | $136.34 | Down $ -0.01 | $136.34 | $136.34 | 100 |
| 02:21 PM | $136.34 | Up $0.00 | $136.34 | $136.34 | 0 |
| 02:20 PM | $136.35 | Down $ -0.09 | $136.35 | $136.35 | 100 |
| 02:19 PM | $136.44 | Down $ -0.03 | $136.44 | $136.43 | 700 |
| 02:14 PM | $136.47 | Down $ -0.04 | $136.47 | $136.47 | 500 |
| 02:14 PM | $136.47 | Up $0.00 | $136.47 | $136.47 | 0 |
| 02:14 PM | $136.47 | Up $0.00 | $136.47 | $136.47 | 0 |
| 02:14 PM | $136.47 | Up $0.00 | $136.47 | $136.47 | 0 |
| 02:14 PM | $136.47 | Up $0.00 | $136.47 | $136.47 | 0 |
| 02:09 PM | $136.51 | Up $0.05 | $136.52 | $136.51 | 200 |
| 02:09 PM | $136.51 | Up $0.00 | $136.52 | $136.51 | 0 |
| 02:09 PM | $136.51 | Up $0.00 | $136.52 | $136.51 | 0 |
| 02:09 PM | $136.51 | Up $0.00 | $136.52 | $136.51 | 0 |
| 02:09 PM | $136.51 | Up $0.00 | $136.52 | $136.51 | 0 |
| 02:07 PM | $136.46 | Up $0.07 | $136.46 | $136.44 | 200 |
| 02:07 PM | $136.46 | Up $0.00 | $136.46 | $136.44 | 0 |
| 02:06 PM | $136.39 | Down $ -0.11 | $136.39 | $136.39 | 100 |
| 02:05 PM | $136.50 | Up $0.18 | $136.50 | $136.37 | 900 |
| 02:02 PM | $136.32 | Up $0.05 | $136.34 | $136.32 | 500 |
| 02:02 PM | $136.32 | Up $0.00 | $136.34 | $136.32 | 0 |
| 02:02 PM | $136.32 | Up $0.00 | $136.34 | $136.32 | 0 |
| 02:00 PM | $136.27 | Up $0.00 | $136.27 | $136.27 | 100 |
| 02:00 PM | $136.27 | Up $0.00 | $136.27 | $136.27 | 0 |
| 01:59 PM | $136.27 | Down $ -0.05 | $136.31 | $136.27 | 600 |
| 01:58 PM | $136.32 | Up $0.01 | $136.32 | $136.32 | 100 |
| 01:57 PM | $136.31 | Down $ -0.03 | $136.31 | $136.31 | 100 |
| 01:55 PM | $136.35 | Down $ -0.07 | $136.35 | $136.35 | 100 |
| 01:55 PM | $136.35 | Up $0.00 | $136.35 | $136.35 | 0 |
| 01:52 PM | $136.42 | Up $0.07 | $136.42 | $136.37 | 700 |
| 01:52 PM | $136.42 | Up $0.00 | $136.42 | $136.37 | 0 |
| 01:52 PM | $136.42 | Up $0.00 | $136.42 | $136.37 | 0 |
| 01:51 PM | $136.35 | Down $ -0.03 | $136.35 | $136.35 | 100 |
| 01:49 PM | $136.38 | Down $ -0.05 | $136.38 | $136.38 | 200 |
| 01:49 PM | $136.38 | Up $0.00 | $136.38 | $136.38 | 0 |
| 01:47 PM | $136.43 | Down $ -0.07 | $136.43 | $136.43 | 100 |
| 01:47 PM | $136.43 | Up $0.00 | $136.43 | $136.43 | 0 |
| 01:41 PM | $136.50 | Up $0.10 | $136.50 | $136.44 | 600 |
| 01:41 PM | $136.50 | Up $0.00 | $136.50 | $136.44 | 0 |
| 01:41 PM | $136.50 | Up $0.00 | $136.50 | $136.44 | 0 |
| 01:41 PM | $136.50 | Up $0.00 | $136.50 | $136.44 | 0 |
| 01:41 PM | $136.50 | Up $0.00 | $136.50 | $136.44 | 0 |
| 01:41 PM | $136.50 | Up $0.00 | $136.50 | $136.44 | 0 |
| 01:40 PM | $136.40 | Down $ -0.03 | $136.41 | $136.40 | 200 |
| 01:37 PM | $136.43 | Down $ -0.03 | $136.43 | $136.43 | 200 |
| 01:37 PM | $136.43 | Up $0.00 | $136.43 | $136.43 | 0 |
| 01:37 PM | $136.43 | Up $0.00 | $136.43 | $136.43 | 0 |
| 01:36 PM | $136.46 | Up $0.03 | $136.46 | $136.43 | 400 |
| 01:35 PM | $136.43 | Up $0.06 | $136.43 | $136.43 | 100 |
| 01:32 PM | $136.37 | Up $0.03 | $136.37 | $136.37 | 100 |
| 01:32 PM | $136.37 | Up $0.00 | $136.37 | $136.37 | 0 |
| 01:32 PM | $136.37 | Up $0.00 | $136.37 | $136.37 | 0 |
| 01:31 PM | $136.34 | Up $0.00 | $136.34 | $136.32 | 500 |
| 01:28 PM | $136.34 | Up $0.19 | $136.34 | $136.14 | 500 |
| 01:28 PM | $136.34 | Up $0.00 | $136.34 | $136.14 | 0 |
| 01:28 PM | $136.34 | Up $0.00 | $136.34 | $136.14 | 0 |
| 01:27 PM | $136.15 | Up $0.13 | $136.15 | $136.04 | 900 |
| 01:26 PM | $136.02 | Down $ -0.08 | $136.02 | $136.02 | 100 |
| 01:24 PM | $136.10 | Up $0.16 | $136.10 | $136.08 | 300 |
| 01:24 PM | $136.10 | Up $0.00 | $136.10 | $136.08 | 0 |
| 01:23 PM | $135.94 | Down $ -0.05 | $136.03 | $135.78 | 3,500 |
| 01:22 PM | $135.99 | Down $ -0.01 | $136.01 | $135.99 | 500 |
| 01:19 PM | $136.00 | Down $ -0.03 | $136.00 | $136.00 | 100 |
| 01:19 PM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 01:19 PM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 01:18 PM | $136.03 | Down $ -0.07 | $136.03 | $136.03 | 100 |
| 01:16 PM | $136.10 | Down $ -0.09 | $136.18 | $136.10 | 700 |
| 01:16 PM | $136.10 | Up $0.00 | $136.18 | $136.10 | 0 |
| 01:15 PM | $136.19 | Down $ -0.09 | $136.27 | $136.19 | 800 |
| 01:10 PM | $136.28 | Up $0.10 | $136.28 | $136.25 | 400 |
| 01:10 PM | $136.28 | Up $0.00 | $136.28 | $136.25 | 0 |
| 01:10 PM | $136.28 | Up $0.00 | $136.28 | $136.25 | 0 |
| 01:10 PM | $136.28 | Up $0.00 | $136.28 | $136.25 | 0 |
| 01:10 PM | $136.28 | Up $0.00 | $136.28 | $136.25 | 0 |
| 01:09 PM | $136.18 | Down $ -0.06 | $136.28 | $136.18 | 1,200 |
| 01:06 PM | $136.24 | Up $0.11 | $136.24 | $136.24 | 200 |
| 01:06 PM | $136.24 | Up $0.00 | $136.24 | $136.24 | 0 |
| 01:06 PM | $136.24 | Up $0.00 | $136.24 | $136.24 | 0 |
| 01:03 PM | $136.13 | Down $ -0.08 | $136.21 | $136.13 | 1,000 |
| 01:03 PM | $136.13 | Up $0.00 | $136.21 | $136.13 | 0 |
| 01:03 PM | $136.13 | Up $0.00 | $136.21 | $136.13 | 0 |
| 01:01 PM | $136.21 | Down $ -0.05 | $136.21 | $136.21 | 200 |
| 01:01 PM | $136.21 | Up $0.00 | $136.21 | $136.21 | 0 |
| 12:59 PM | $136.26 | Down $ -0.11 | $136.26 | $136.26 | 200 |
| 12:59 PM | $136.26 | Up $0.00 | $136.26 | $136.26 | 0 |
| 12:56 PM | $136.37 | Up $0.08 | $136.37 | $136.22 | 1,700 |
| 12:56 PM | $136.37 | Up $0.00 | $136.37 | $136.22 | 0 |
| 12:56 PM | $136.37 | Up $0.00 | $136.37 | $136.22 | 0 |
| 12:54 PM | $136.29 | Down $ -0.04 | $136.29 | $136.24 | 400 |
| 12:54 PM | $136.29 | Up $0.00 | $136.29 | $136.24 | 0 |
| 12:53 PM | $136.33 | Down $ -0.03 | $136.33 | $136.33 | 100 |
| 12:52 PM | $136.36 | Down $ -0.19 | $136.40 | $136.35 | 500 |
| 12:51 PM | $136.55 | Up $0.00 | $136.55 | $136.55 | 100 |
| 12:50 PM | $136.55 | Up $0.05 | $136.55 | $136.54 | 300 |
| 12:49 PM | $136.50 | Up $0.00 | $136.56 | $136.50 | 1,300 |
| 12:47 PM | $136.50 | Up $0.12 | $136.50 | $136.50 | 100 |
| 12:47 PM | $136.50 | Up $0.00 | $136.50 | $136.50 | 0 |
| 12:46 PM | $136.38 | Down $ -0.02 | $136.38 | $136.37 | 400 |
| 12:40 PM | $136.40 | Down $ -0.05 | $136.43 | $136.40 | 300 |
| 12:40 PM | $136.40 | Up $0.00 | $136.43 | $136.40 | 0 |
| 12:40 PM | $136.40 | Up $0.00 | $136.43 | $136.40 | 0 |
| 12:40 PM | $136.40 | Up $0.00 | $136.43 | $136.40 | 0 |
| 12:40 PM | $136.40 | Up $0.00 | $136.43 | $136.40 | 0 |
| 12:40 PM | $136.40 | Up $0.00 | $136.43 | $136.40 | 0 |
| 12:38 PM | $136.45 | Down $ -0.03 | $136.57 | $136.45 | 400 |
| 12:38 PM | $136.45 | Up $0.00 | $136.57 | $136.45 | 0 |
| 12:37 PM | $136.48 | Down $ -0.10 | $136.48 | $136.48 | 200 |
| 12:35 PM | $136.58 | Up $0.13 | $136.58 | $136.58 | 200 |
| 12:35 PM | $136.58 | Up $0.00 | $136.58 | $136.58 | 0 |
| 12:34 PM | $136.45 | Down $ -0.10 | $136.45 | $136.45 | 100 |
| 12:33 PM | $136.55 | Up $0.07 | $136.55 | $136.45 | 900 |
| 12:31 PM | $136.48 | Up $0.07 | $136.48 | $136.47 | 300 |
| 12:31 PM | $136.48 | Up $0.00 | $136.48 | $136.47 | 0 |
| 12:30 PM | $136.41 | Up $0.16 | $136.41 | $136.23 | 1,200 |
| 12:27 PM | $136.25 | Up $0.08 | $136.25 | $136.14 | 600 |
| 12:27 PM | $136.25 | Up $0.00 | $136.25 | $136.14 | 0 |
| 12:27 PM | $136.25 | Up $0.00 | $136.25 | $136.14 | 0 |
| 12:24 PM | $136.17 | Down $ -0.06 | $136.17 | $136.17 | 100 |
| 12:24 PM | $136.17 | Up $0.00 | $136.17 | $136.17 | 0 |
| 12:24 PM | $136.17 | Up $0.00 | $136.17 | $136.17 | 0 |
| 12:23 PM | $136.23 | Up $0.24 | $136.23 | $136.10 | 800 |
| 12:19 PM | $135.99 | Down $ -0.15 | $136.09 | $135.99 | 600 |
| 12:19 PM | $135.99 | Up $0.00 | $136.09 | $135.99 | 0 |
| 12:19 PM | $135.99 | Up $0.00 | $136.09 | $135.99 | 0 |
| 12:19 PM | $135.99 | Up $0.00 | $136.09 | $135.99 | 0 |
| 12:16 PM | $136.14 | Down $ -0.12 | $136.15 | $136.14 | 200 |
| 12:16 PM | $136.14 | Up $0.00 | $136.15 | $136.14 | 0 |
| 12:16 PM | $136.14 | Up $0.00 | $136.15 | $136.14 | 0 |
| 12:15 PM | $136.26 | Up $0.10 | $136.26 | $136.26 | 200 |
| 12:13 PM | $136.16 | Down $ -0.07 | $136.16 | $136.16 | 200 |
| 12:13 PM | $136.16 | Up $0.00 | $136.16 | $136.16 | 0 |
| 12:12 PM | $136.23 | Up $0.06 | $136.23 | $136.22 | 500 |
| 12:11 PM | $136.17 | Up $0.06 | $136.17 | $136.17 | 100 |
| 12:10 PM | $136.11 | Up $0.29 | $136.12 | $135.81 | 1,900 |
| 12:09 PM | $135.82 | Down $ -0.13 | $135.82 | $135.82 | 100 |
| 12:04 PM | $135.95 | Up $0.14 | $135.96 | $135.95 | 400 |
| 12:04 PM | $135.95 | Up $0.00 | $135.96 | $135.95 | 0 |
| 12:04 PM | $135.95 | Up $0.00 | $135.96 | $135.95 | 0 |
| 12:04 PM | $135.95 | Up $0.00 | $135.96 | $135.95 | 0 |
| 12:04 PM | $135.95 | Up $0.00 | $135.96 | $135.95 | 0 |
| 11:59 AM | $135.81 | Down $ -0.07 | $135.90 | $135.81 | 500 |
| 11:59 AM | $135.81 | Up $0.00 | $135.90 | $135.81 | 0 |
| 11:59 AM | $135.81 | Up $0.00 | $135.90 | $135.81 | 0 |
| 11:59 AM | $135.81 | Up $0.00 | $135.90 | $135.81 | 0 |
| 11:59 AM | $135.81 | Up $0.00 | $135.90 | $135.81 | 0 |
| 11:57 AM | $135.88 | Down $ -0.10 | $135.96 | $135.88 | 700 |
| 11:57 AM | $135.88 | Up $0.00 | $135.96 | $135.88 | 0 |
| 11:54 AM | $135.98 | Down $ -0.01 | $135.99 | $135.98 | 400 |
| 11:54 AM | $135.98 | Up $0.00 | $135.99 | $135.98 | 0 |
| 11:54 AM | $135.98 | Up $0.00 | $135.99 | $135.98 | 0 |
| 11:49 AM | $135.99 | Down $ -0.07 | $136.01 | $135.99 | 300 |
| 11:49 AM | $135.99 | Up $0.00 | $136.01 | $135.99 | 0 |
| 11:49 AM | $135.99 | Up $0.00 | $136.01 | $135.99 | 0 |
| 11:49 AM | $135.99 | Up $0.00 | $136.01 | $135.99 | 0 |
| 11:49 AM | $135.99 | Up $0.00 | $136.01 | $135.99 | 0 |
| 11:47 AM | $136.06 | Up $0.20 | $136.06 | $135.94 | 900 |
| 11:47 AM | $136.06 | Up $0.00 | $136.06 | $135.94 | 0 |
| 11:46 AM | $135.86 | Down $ -0.01 | $135.86 | $135.86 | 100 |
| 11:43 AM | $135.87 | Down $ -0.03 | $135.87 | $135.87 | 200 |
| 11:43 AM | $135.87 | Up $0.00 | $135.87 | $135.87 | 0 |
| 11:43 AM | $135.87 | Up $0.00 | $135.87 | $135.87 | 0 |
| 11:42 AM | $135.90 | Down $ -0.07 | $135.90 | $135.90 | 100 |
| 11:41 AM | $135.97 | Up $0.06 | $135.97 | $135.96 | 400 |
| 11:40 AM | $135.91 | Up $0.07 | $135.93 | $135.90 | 700 |
| 11:29 AM | $135.84 | Down $ -0.06 | $135.99 | $135.84 | 900 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:29 AM | $135.84 | Up $0.00 | $135.99 | $135.84 | 0 |
| 11:28 AM | $135.90 | Up $0.06 | $135.90 | $135.90 | 100 |
| 11:27 AM | $135.84 | Down $ -0.28 | $135.91 | $135.75 | 1,000 |
| 11:22 AM | $136.12 | Down $ -0.07 | $136.18 | $136.11 | 1,000 |
| 11:22 AM | $136.12 | Up $0.00 | $136.18 | $136.11 | 0 |
| 11:22 AM | $136.12 | Up $0.00 | $136.18 | $136.11 | 0 |
| 11:22 AM | $136.12 | Up $0.00 | $136.18 | $136.11 | 0 |
| 11:22 AM | $136.12 | Up $0.00 | $136.18 | $136.11 | 0 |
| 11:20 AM | $136.19 | Down $ -0.11 | $136.20 | $136.19 | 300 |
| 11:20 AM | $136.19 | Up $0.00 | $136.20 | $136.19 | 0 |
| 11:17 AM | $136.30 | Down $ -0.10 | $136.30 | $136.30 | 400 |
| 11:17 AM | $136.30 | Up $0.00 | $136.30 | $136.30 | 0 |
| 11:17 AM | $136.30 | Up $0.00 | $136.30 | $136.30 | 0 |
| 11:16 AM | $136.40 | Up $0.07 | $136.44 | $136.37 | 500 |
| 11:15 AM | $136.33 | Up $0.06 | $136.33 | $136.28 | 500 |
| 11:13 AM | $136.27 | Down $ -0.04 | $136.27 | $136.27 | 100 |
| 11:13 AM | $136.27 | Up $0.00 | $136.27 | $136.27 | 0 |
| 11:09 AM | $136.31 | Up $0.14 | $136.31 | $136.18 | 800 |
| 11:09 AM | $136.31 | Up $0.00 | $136.31 | $136.18 | 0 |
| 11:09 AM | $136.31 | Up $0.00 | $136.31 | $136.18 | 0 |
| 11:09 AM | $136.31 | Up $0.00 | $136.31 | $136.18 | 0 |
| 11:08 AM | $136.17 | Up $0.13 | $136.17 | $136.11 | 200 |
| 11:07 AM | $136.04 | Down $ -0.09 | $136.13 | $136.04 | 300 |
| 11:06 AM | $136.13 | Up $0.02 | $136.13 | $136.13 | 200 |
| 11:05 AM | $136.11 | Up $0.06 | $136.11 | $136.07 | 300 |
| 11:04 AM | $136.05 | Up $0.01 | $136.05 | $136.05 | 200 |
| 11:03 AM | $136.04 | Up $0.14 | $136.04 | $135.94 | 900 |
| 11:01 AM | $135.90 | Down $ -0.13 | $135.91 | $135.90 | 400 |
| 11:01 AM | $135.90 | Up $0.00 | $135.91 | $135.90 | 0 |
| 10:58 AM | $136.03 | Down $ -0.02 | $136.03 | $136.03 | 100 |
| 10:58 AM | $136.03 | Up $0.00 | $136.03 | $136.03 | 0 |
| 10:58 AM | $136.03 | Up $0.00 | $136.03 | $136.03 | 0 |
| 10:57 AM | $136.05 | Up $0.01 | $136.05 | $136.05 | 100 |
| 10:56 AM | $136.04 | Up $0.01 | $136.04 | $136.04 | 100 |
| 10:55 AM | $136.03 | Up $0.07 | $136.03 | $135.98 | 200 |
| 10:53 AM | $135.96 | Up $0.16 | $135.96 | $135.89 | 500 |
| 10:53 AM | $135.96 | Up $0.00 | $135.96 | $135.89 | 0 |
| 10:49 AM | $135.80 | Up $0.09 | $135.80 | $135.80 | 200 |
| 10:49 AM | $135.80 | Up $0.00 | $135.80 | $135.80 | 0 |
| 10:49 AM | $135.80 | Up $0.00 | $135.80 | $135.80 | 0 |
| 10:49 AM | $135.80 | Up $0.00 | $135.80 | $135.80 | 0 |
| 10:47 AM | $135.71 | Up $0.01 | $135.71 | $135.67 | 600 |
| 10:47 AM | $135.71 | Up $0.00 | $135.71 | $135.67 | 0 |
| 10:44 AM | $135.70 | Up $0.08 | $135.70 | $135.67 | 400 |
| 10:44 AM | $135.70 | Up $0.00 | $135.70 | $135.67 | 0 |
| 10:44 AM | $135.70 | Up $0.00 | $135.70 | $135.67 | 0 |
| 10:43 AM | $135.62 | Up $0.17 | $135.62 | $135.55 | 500 |
| 10:42 AM | $135.45 | Down $ -0.09 | $135.45 | $135.45 | 200 |
| 10:41 AM | $135.54 | Up $0.00 | $135.54 | $135.45 | 1,100 |
| 10:40 AM | $135.54 | Down $ -0.15 | $135.62 | $135.54 | 800 |
| 10:39 AM | $135.69 | Up $0.02 | $135.69 | $135.69 | 100 |
| 10:38 AM | $135.67 | Down $ -0.01 | $135.67 | $135.67 | 200 |
| 10:37 AM | $135.68 | Up $0.18 | $135.68 | $135.47 | 500 |
| 10:35 AM | $135.50 | Down $ -0.09 | $135.63 | $135.50 | 900 |
| 10:35 AM | $135.50 | Up $0.00 | $135.63 | $135.50 | 0 |
| 10:32 AM | $135.59 | Down $ -0.03 | $135.60 | $135.47 | 800 |
| 10:32 AM | $135.59 | Up $0.00 | $135.60 | $135.47 | 0 |
| 10:32 AM | $135.59 | Up $0.00 | $135.60 | $135.47 | 0 |
| 10:31 AM | $135.62 | Up $0.09 | $135.66 | $135.61 | 700 |
| 10:27 AM | $135.53 | Up $0.01 | $135.53 | $135.53 | 100 |
| 10:27 AM | $135.53 | Up $0.00 | $135.53 | $135.53 | 0 |
| 10:27 AM | $135.53 | Up $0.00 | $135.53 | $135.53 | 0 |
| 10:27 AM | $135.53 | Up $0.00 | $135.53 | $135.53 | 0 |
| 10:26 AM | $135.52 | Up $0.01 | $135.52 | $135.35 | 1,100 |
| 10:25 AM | $135.51 | Up $0.05 | $135.51 | $135.48 | 500 |
| 10:22 AM | $135.46 | Up $0.11 | $135.46 | $135.42 | 300 |
| 10:22 AM | $135.46 | Up $0.00 | $135.46 | $135.42 | 0 |
| 10:22 AM | $135.46 | Up $0.00 | $135.46 | $135.42 | 0 |
| 10:21 AM | $135.35 | Up $0.06 | $135.35 | $135.34 | 200 |
| 10:20 AM | $135.29 | Up $0.10 | $135.29 | $135.28 | 200 |
| 10:19 AM | $135.19 | Up $0.00 | $135.20 | $135.19 | 300 |
| 10:18 AM | $135.19 | Up $0.60 | $135.19 | $134.67 | 2,000 |
| 10:17 AM | $134.59 | Down $ -0.18 | $134.69 | $134.59 | 200 |
| 10:16 AM | $134.77 | Down $ -0.13 | $134.81 | $134.77 | 500 |
| 10:15 AM | $134.90 | Down $ -0.21 | $134.95 | $134.90 | 500 |
| 10:10 AM | $135.11 | Up $0.16 | $135.11 | $135.11 | 100 |
| 10:10 AM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 10:10 AM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 10:10 AM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 10:10 AM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 10:06 AM | $134.95 | Up $0.09 | $135.01 | $134.95 | 400 |
| 10:06 AM | $134.95 | Up $0.00 | $135.01 | $134.95 | 0 |
| 10:06 AM | $134.95 | Up $0.00 | $135.01 | $134.95 | 0 |
| 10:06 AM | $134.95 | Up $0.00 | $135.01 | $134.95 | 0 |
| 10:04 AM | $134.86 | Down $ -0.10 | $134.92 | $134.86 | 600 |
| 10:04 AM | $134.86 | Up $0.00 | $134.92 | $134.86 | 0 |
| 10:00 AM | $134.97 | Down $ -0.04 | $134.97 | $134.97 | 100 |
| 10:00 AM | $134.97 | Up $0.00 | $134.97 | $134.97 | 0 |
| 10:00 AM | $134.97 | Up $0.00 | $134.97 | $134.97 | 0 |
| 10:00 AM | $134.97 | Up $0.00 | $134.97 | $134.97 | 0 |
| 09:59 AM | $135.01 | Up $0.03 | $135.01 | $135.01 | 200 |
| 09:58 AM | $134.98 | Down $ -0.05 | $134.98 | $134.98 | 100 |
| 09:57 AM | $135.03 | Up $0.02 | $135.03 | $135.03 | 100 |
| 09:56 AM | $135.01 | Down $ -0.05 | $135.12 | $134.99 | 4,100 |
| 09:55 AM | $135.06 | Up $0.03 | $135.06 | $135.02 | 600 |
| 09:54 AM | $135.03 | Up $0.04 | $135.03 | $135.03 | 100 |
| 09:53 AM | $134.99 | Up $0.25 | $134.99 | $134.89 | 500 |
| 09:51 AM | $134.74 | Down $ -0.12 | $134.79 | $134.66 | 500 |
| 09:51 AM | $134.74 | Up $0.00 | $134.79 | $134.66 | 0 |
| 09:50 AM | $134.86 | Up $0.26 | $134.86 | $134.75 | 500 |
| 09:49 AM | $134.60 | Down $ -0.17 | $134.67 | $134.56 | 600 |
| 09:47 AM | $134.77 | Down $ -0.19 | $134.97 | $134.77 | 600 |
| 09:47 AM | $134.77 | Up $0.00 | $134.97 | $134.77 | 0 |
| 09:46 AM | $134.96 | Up $0.09 | $134.96 | $134.96 | 100 |
| 09:45 AM | $134.87 | Down $ -0.09 | $134.87 | $134.87 | 100 |
| 09:44 AM | $134.96 | Up $0.29 | $134.96 | $134.67 | 900 |
| 09:42 AM | $134.67 | Down $ -0.09 | $134.68 | $134.67 | 200 |
| 09:42 AM | $134.67 | Up $0.00 | $134.68 | $134.67 | 0 |
| 09:41 AM | $134.77 | Down $ -0.05 | $134.83 | $134.77 | 400 |
| 09:40 AM | $134.81 | Up $0.28 | $134.81 | $134.44 | 800 |
| 09:37 AM | $134.53 | Up $0.39 | $134.53 | $134.53 | 200 |
| 09:37 AM | $134.53 | Up $0.00 | $134.53 | $134.53 | 0 |
| 09:37 AM | $134.53 | Up $0.00 | $134.53 | $134.53 | 0 |
| 09:34 AM | $134.14 | Down $ -0.36 | $134.15 | $133.92 | 1,400 |
| 09:34 AM | $134.14 | Up $0.00 | $134.15 | $133.92 | 0 |
| 09:34 AM | $134.14 | Up $0.00 | $134.15 | $133.92 | 0 |
| 09:30 AM | $134.50 | Up $0.00 | $134.51 | $134.50 | 600 |
| 09:30 AM | $134.50 | Up $0.00 | $134.51 | $134.50 | 0 |
| 09:30 AM | $134.50 | Up $0.00 | $134.51 | $134.50 | 0 |
| 09:30 AM | $134.50 | Up $0.00 | $134.51 | $134.50 | 0 |
| Previous close | $134.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2025 | $136.42 | $135.96 | $136.83 | $135.78 | 84,800 |
| 20-10-2025 | $134.50 | $135.58 | $135.85 | $134.43 | 78,300 |
| 17-10-2025 | $134.79 | $135.46 | $135.99 | $134.69 | 96,900 |
| 16-10-2025 | $133.61 | $134.59 | $134.67 | $133.19 | 70,200 |
| 15-10-2025 | $135.83 | $136.84 | $137.25 | $135.25 | 97,900 |
| 14-10-2025 | $136.96 | $137.09 | $137.82 | $136.32 | 125,900 |
| 10-10-2025 | $133.62 | $133.51 | $134.46 | $133.14 | 77,400 |
| 09-10-2025 | $136.20 | $134.93 | $136.39 | $134.74 | 59,400 |
| 08-10-2025 | $135.85 | $134.26 | $135.90 | $134.23 | 79,400 |
| 07-10-2025 | $132.73 | $132.76 | $133.38 | $132.53 | 173,700 |
| 06-10-2025 | $131.98 | $131.33 | $132.52 | $131.08 | 94,700 |
| 03-10-2025 | $130.99 | $131.35 | $132.88 | $130.94 | 103,100 |
| 02-10-2025 | $128.88 | $128.76 | $129.02 | $128.24 | 110,400 |
| 01-10-2025 | $127.59 | $128.86 | $128.86 | $127.50 | 107,400 |
| 30-09-2025 | $131.04 | $131.03 | $131.90 | $130.61 | 119,000 |
| 29-09-2025 | $132.77 | $132.23 | $133.55 | $132.00 | 126,800 |
| 26-09-2025 | $132.32 | $133.28 | $133.28 | $132.23 | 152,200 |
| 24-09-2025 | $136.42 | $137.29 | $138.41 | $136.26 | 100,000 |
| 23-09-2025 | $139.24 | $142.51 | $142.66 | $139.21 | 102,400 |
| 22-09-2025 | $142.72 | $141.41 | $142.83 | $141.41 | 167,700 |
| 19-09-2025 | $140.27 | $140.33 | $140.84 | $139.63 | 984,300 |
| 18-09-2025 | $140.75 | $140.67 | $141.05 | $139.83 | 182,300 |
| 17-09-2025 | $137.68 | $138.72 | $139.10 | $137.14 | 113,700 |
| 16-09-2025 | $140.05 | $140.20 | $140.42 | $139.67 | 95,900 |
| 15-09-2025 | $141.28 | $141.63 | $142.08 | $140.63 | 103,900 |
| 12-09-2025 | $144.53 | $145.76 | $145.77 | $144.31 | 149,000 |
| 11-09-2025 | $147.93 | $146.75 | $147.98 | $146.31 | 133,500 |
| 10-09-2025 | $146.77 | $147.20 | $147.32 | $146.09 | 94,600 |
| 08-09-2025 | $148.31 | $146.91 | $148.57 | $146.36 | 73,400 |
| 05-09-2025 | $149.45 | $148.76 | $150.05 | $147.89 | 264,900 |
Graphs are not available, please refer to the detailed table