Quotes and Market Data
Find a quote
DESCARTES SYS
115.55 Down -2.52 (-2.18 %)
Delayed : 2025/11/13 17:40:00
- Previous close $118.07
- Opening $117.69
- Price Ask $115.00
- Price Bid $115.00
- Size Bid 1
- Size Ask 3
- Today High $118.05
- Today Low $115.05
- 52 Weeks High $177.98
- 52 Weeks Low $115.05
- Volume 346,476
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $115.55 | Up $0.01 | $115.55 | $115.55 | 173,400 |
| 03:59 PM | $115.54 | Up $0.03 | $115.61 | $115.48 | 6,400 |
| 03:58 PM | $115.51 | Down $ -0.13 | $115.63 | $115.51 | 5,800 |
| 03:57 PM | $115.64 | Down $ -0.20 | $115.82 | $115.63 | 3,500 |
| 03:56 PM | $115.84 | Up $0.05 | $115.84 | $115.84 | 300 |
| 03:55 PM | $115.79 | Up $0.08 | $115.79 | $115.69 | 2,500 |
| 03:54 PM | $115.71 | Up $0.04 | $115.73 | $115.61 | 5,500 |
| 03:53 PM | $115.67 | Down $ -0.17 | $115.77 | $115.67 | 1,100 |
| 03:52 PM | $115.84 | Up $0.02 | $115.89 | $115.80 | 700 |
| 03:50 PM | $115.82 | Up $0.08 | $115.91 | $115.78 | 1,200 |
| 03:50 PM | $115.82 | Up $0.00 | $115.91 | $115.78 | 0 |
| 03:48 PM | $115.74 | Up $0.10 | $115.74 | $115.60 | 500 |
| 03:48 PM | $115.74 | Up $0.00 | $115.74 | $115.60 | 0 |
| 03:47 PM | $115.64 | Up $0.06 | $115.64 | $115.64 | 1,100 |
| 03:46 PM | $115.58 | Up $0.00 | $115.63 | $115.58 | 700 |
| 03:45 PM | $115.58 | Up $0.02 | $115.64 | $115.51 | 3,800 |
| 03:44 PM | $115.56 | Down $ -0.06 | $115.56 | $115.56 | 600 |
| 03:43 PM | $115.62 | Down $ -0.03 | $115.62 | $115.61 | 400 |
| 03:42 PM | $115.65 | Down $ -0.08 | $115.68 | $115.65 | 800 |
| 03:41 PM | $115.73 | Up $0.03 | $115.73 | $115.70 | 300 |
| 03:40 PM | $115.70 | Up $0.07 | $115.73 | $115.65 | 1,700 |
| 03:39 PM | $115.63 | Up $0.09 | $115.64 | $115.63 | 900 |
| 03:38 PM | $115.54 | Down $ -0.08 | $115.59 | $115.54 | 400 |
| 03:37 PM | $115.62 | Up $0.02 | $115.62 | $115.58 | 800 |
| 03:36 PM | $115.60 | Up $0.02 | $115.65 | $115.60 | 300 |
| 03:35 PM | $115.58 | Up $0.00 | $115.58 | $115.51 | 800 |
| 03:34 PM | $115.58 | Up $0.13 | $115.58 | $115.45 | 900 |
| 03:33 PM | $115.45 | Up $0.35 | $115.45 | $115.14 | 1,600 |
| 03:32 PM | $115.10 | Up $0.00 | $115.15 | $115.10 | 1,000 |
| 03:31 PM | $115.10 | Down $ -0.03 | $115.15 | $115.08 | 900 |
| 03:30 PM | $115.13 | Down $ -0.05 | $115.24 | $115.13 | 700 |
| 03:29 PM | $115.18 | Down $ -0.02 | $115.23 | $115.18 | 200 |
| 03:28 PM | $115.20 | Down $ -0.04 | $115.22 | $115.20 | 200 |
| 03:27 PM | $115.24 | Up $0.09 | $115.29 | $115.15 | 1,900 |
| 03:26 PM | $115.15 | Up $0.01 | $115.15 | $115.15 | 700 |
| 03:25 PM | $115.14 | Down $ -0.01 | $115.14 | $115.14 | 200 |
| 03:24 PM | $115.15 | Down $ -0.08 | $115.24 | $115.15 | 1,200 |
| 03:23 PM | $115.23 | Down $ -0.04 | $115.26 | $115.23 | 500 |
| 03:22 PM | $115.27 | Up $0.01 | $115.32 | $115.27 | 500 |
| 03:21 PM | $115.26 | Down $ -0.06 | $115.26 | $115.26 | 300 |
| 03:20 PM | $115.32 | Up $0.00 | $115.32 | $115.32 | 100 |
| 03:19 PM | $115.32 | Down $ -0.01 | $115.32 | $115.29 | 500 |
| 03:18 PM | $115.33 | Up $0.07 | $115.33 | $115.25 | 700 |
| 03:16 PM | $115.26 | Up $0.05 | $115.26 | $115.25 | 500 |
| 03:16 PM | $115.26 | Up $0.00 | $115.26 | $115.25 | 0 |
| 03:15 PM | $115.21 | Down $ -0.02 | $115.21 | $115.21 | 100 |
| 03:13 PM | $115.23 | Down $ -0.01 | $115.25 | $115.19 | 900 |
| 03:13 PM | $115.23 | Up $0.00 | $115.25 | $115.19 | 0 |
| 03:12 PM | $115.24 | Down $ -0.03 | $115.25 | $115.24 | 300 |
| 03:11 PM | $115.27 | Up $0.01 | $115.27 | $115.27 | 400 |
| 03:10 PM | $115.26 | Down $ -0.11 | $115.34 | $115.26 | 200 |
| 03:09 PM | $115.37 | Down $ -0.02 | $115.38 | $115.30 | 1,300 |
| 03:08 PM | $115.39 | Up $0.13 | $115.39 | $115.38 | 700 |
| 03:07 PM | $115.26 | Down $ -0.06 | $115.28 | $115.21 | 1,200 |
| 03:06 PM | $115.32 | Up $0.08 | $115.32 | $115.25 | 400 |
| 03:05 PM | $115.24 | Up $0.05 | $115.24 | $115.20 | 600 |
| 03:04 PM | $115.19 | Down $ -0.08 | $115.19 | $115.19 | 100 |
| 03:03 PM | $115.27 | Down $ -0.01 | $115.29 | $115.27 | 500 |
| 03:02 PM | $115.28 | Up $0.02 | $115.28 | $115.20 | 800 |
| 03:01 PM | $115.26 | Down $ -0.06 | $115.26 | $115.24 | 500 |
| 03:00 PM | $115.32 | Down $ -0.01 | $115.32 | $115.27 | 400 |
| 02:59 PM | $115.33 | Down $ -0.05 | $115.33 | $115.28 | 800 |
| 02:55 PM | $115.38 | Up $0.05 | $115.38 | $115.05 | 8,800 |
| 02:55 PM | $115.38 | Up $0.00 | $115.38 | $115.05 | 0 |
| 02:55 PM | $115.38 | Up $0.00 | $115.38 | $115.05 | 0 |
| 02:55 PM | $115.38 | Up $0.00 | $115.38 | $115.05 | 0 |
| 02:53 PM | $115.33 | Down $ -0.08 | $115.37 | $115.33 | 400 |
| 02:53 PM | $115.33 | Up $0.00 | $115.37 | $115.33 | 0 |
| 02:52 PM | $115.41 | Up $0.09 | $115.41 | $115.26 | 900 |
| 02:51 PM | $115.32 | Down $ -0.17 | $115.45 | $115.32 | 1,900 |
| 02:50 PM | $115.49 | Down $ -0.11 | $115.64 | $115.49 | 2,100 |
| 02:49 PM | $115.60 | Up $0.00 | $115.60 | $115.57 | 300 |
| 02:47 PM | $115.60 | Up $0.00 | $115.60 | $115.60 | 100 |
| 02:47 PM | $115.60 | Up $0.00 | $115.60 | $115.60 | 0 |
| 02:46 PM | $115.60 | Up $0.04 | $115.60 | $115.60 | 200 |
| 02:44 PM | $115.56 | Down $ -0.05 | $115.56 | $115.56 | 200 |
| 02:44 PM | $115.56 | Up $0.00 | $115.56 | $115.56 | 0 |
| 02:43 PM | $115.61 | Up $0.05 | $115.61 | $115.61 | 100 |
| 02:41 PM | $115.56 | Down $ -0.13 | $115.56 | $115.56 | 200 |
| 02:41 PM | $115.56 | Up $0.00 | $115.56 | $115.56 | 0 |
| 02:39 PM | $115.69 | Up $0.06 | $115.69 | $115.69 | 200 |
| 02:39 PM | $115.69 | Up $0.00 | $115.69 | $115.69 | 0 |
| 02:38 PM | $115.63 | Up $0.03 | $115.65 | $115.55 | 1,900 |
| 02:34 PM | $115.60 | Down $ -0.07 | $115.60 | $115.59 | 700 |
| 02:34 PM | $115.60 | Up $0.00 | $115.60 | $115.59 | 0 |
| 02:34 PM | $115.60 | Up $0.00 | $115.60 | $115.59 | 0 |
| 02:34 PM | $115.60 | Up $0.00 | $115.60 | $115.59 | 0 |
| 02:30 PM | $115.67 | Down $ -0.14 | $115.73 | $115.67 | 300 |
| 02:30 PM | $115.67 | Up $0.00 | $115.73 | $115.67 | 0 |
| 02:30 PM | $115.67 | Up $0.00 | $115.73 | $115.67 | 0 |
| 02:30 PM | $115.67 | Up $0.00 | $115.73 | $115.67 | 0 |
| 02:26 PM | $115.81 | Down $ -0.02 | $115.81 | $115.79 | 200 |
| 02:26 PM | $115.81 | Up $0.00 | $115.81 | $115.79 | 0 |
| 02:26 PM | $115.81 | Up $0.00 | $115.81 | $115.79 | 0 |
| 02:26 PM | $115.81 | Up $0.00 | $115.81 | $115.79 | 0 |
| 02:25 PM | $115.83 | Up $0.03 | $115.83 | $115.83 | 100 |
| 02:24 PM | $115.80 | Up $0.00 | $115.80 | $115.77 | 300 |
| 02:23 PM | $115.80 | Up $0.02 | $115.80 | $115.68 | 2,100 |
| 02:22 PM | $115.78 | Up $0.18 | $115.78 | $115.55 | 1,200 |
| 02:21 PM | $115.60 | Down $ -0.07 | $115.61 | $115.60 | 600 |
| 02:18 PM | $115.67 | Up $0.00 | $115.67 | $115.67 | 100 |
| 02:18 PM | $115.67 | Up $0.00 | $115.67 | $115.67 | 0 |
| 02:18 PM | $115.67 | Up $0.00 | $115.67 | $115.67 | 0 |
| 02:15 PM | $115.67 | Down $ -0.06 | $115.67 | $115.67 | 100 |
| 02:15 PM | $115.67 | Up $0.00 | $115.67 | $115.67 | 0 |
| 02:15 PM | $115.67 | Up $0.00 | $115.67 | $115.67 | 0 |
| 02:12 PM | $115.73 | Up $0.03 | $115.73 | $115.73 | 100 |
| 02:12 PM | $115.73 | Up $0.00 | $115.73 | $115.73 | 0 |
| 02:12 PM | $115.73 | Up $0.00 | $115.73 | $115.73 | 0 |
| 02:11 PM | $115.70 | Up $0.00 | $115.70 | $115.70 | 200 |
| 02:09 PM | $115.70 | Down $ -0.11 | $115.81 | $115.70 | 300 |
| 02:09 PM | $115.70 | Up $0.00 | $115.81 | $115.70 | 0 |
| 02:07 PM | $115.81 | Down $ -0.10 | $115.81 | $115.81 | 100 |
| 02:07 PM | $115.81 | Up $0.00 | $115.81 | $115.81 | 0 |
| 02:00 PM | $115.91 | Up $0.07 | $115.91 | $115.91 | 400 |
| 02:00 PM | $115.91 | Up $0.00 | $115.91 | $115.91 | 0 |
| 02:00 PM | $115.91 | Up $0.00 | $115.91 | $115.91 | 0 |
| 02:00 PM | $115.91 | Up $0.00 | $115.91 | $115.91 | 0 |
| 02:00 PM | $115.91 | Up $0.00 | $115.91 | $115.91 | 0 |
| 02:00 PM | $115.91 | Up $0.00 | $115.91 | $115.91 | 0 |
| 02:00 PM | $115.91 | Up $0.00 | $115.91 | $115.91 | 0 |
| 01:59 PM | $115.84 | Down $ -0.21 | $116.02 | $115.84 | 900 |
| 01:57 PM | $116.05 | Down $ -0.04 | $116.05 | $116.05 | 200 |
| 01:57 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 01:54 PM | $116.09 | Down $ -0.06 | $116.09 | $116.09 | 100 |
| 01:54 PM | $116.09 | Up $0.00 | $116.09 | $116.09 | 0 |
| 01:54 PM | $116.09 | Up $0.00 | $116.09 | $116.09 | 0 |
| 01:53 PM | $116.15 | Up $0.10 | $116.15 | $116.08 | 1,200 |
| 01:52 PM | $116.05 | Down $ -0.05 | $116.05 | $116.05 | 300 |
| 01:51 PM | $116.10 | Down $ -0.07 | $116.14 | $116.10 | 600 |
| 01:49 PM | $116.17 | Down $ -0.04 | $116.18 | $116.17 | 300 |
| 01:49 PM | $116.17 | Up $0.00 | $116.18 | $116.17 | 0 |
| 01:48 PM | $116.21 | Up $0.03 | $116.28 | $116.21 | 200 |
| 01:46 PM | $116.18 | Down $ -0.11 | $116.28 | $116.18 | 500 |
| 01:46 PM | $116.18 | Up $0.00 | $116.28 | $116.18 | 0 |
| 01:45 PM | $116.29 | Up $0.18 | $116.29 | $116.22 | 400 |
| 01:44 PM | $116.11 | Down $ -0.02 | $116.15 | $116.08 | 8,100 |
| 01:43 PM | $116.13 | Up $0.10 | $116.13 | $116.13 | 100 |
| 01:42 PM | $116.03 | Down $ -0.08 | $116.11 | $116.03 | 700 |
| 01:40 PM | $116.11 | Up $0.06 | $116.11 | $116.11 | 400 |
| 01:40 PM | $116.11 | Up $0.00 | $116.11 | $116.11 | 0 |
| 01:39 PM | $116.05 | Down $ -0.11 | $116.05 | $116.05 | 200 |
| 01:38 PM | $116.16 | Up $0.05 | $116.17 | $116.07 | 1,500 |
| 01:37 PM | $116.11 | Down $ -0.16 | $116.11 | $116.11 | 300 |
| 01:33 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 200 |
| 01:33 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 01:33 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 01:33 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 01:31 PM | $116.27 | Up $0.11 | $116.27 | $116.27 | 100 |
| 01:31 PM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 01:29 PM | $116.16 | Up $0.05 | $116.17 | $116.03 | 1,100 |
| 01:29 PM | $116.16 | Up $0.00 | $116.17 | $116.03 | 0 |
| 01:28 PM | $116.11 | Up $0.06 | $116.11 | $115.99 | 200 |
| 01:26 PM | $116.05 | Up $0.02 | $116.05 | $116.04 | 200 |
| 01:26 PM | $116.05 | Up $0.00 | $116.05 | $116.04 | 0 |
| 01:25 PM | $116.03 | Down $ -0.11 | $116.10 | $116.03 | 1,200 |
| 01:23 PM | $116.15 | Up $0.06 | $116.19 | $116.15 | 500 |
| 01:23 PM | $116.15 | Up $0.00 | $116.19 | $116.15 | 0 |
| 01:20 PM | $116.08 | Down $ -0.15 | $116.12 | $116.08 | 200 |
| 01:20 PM | $116.08 | Up $0.00 | $116.12 | $116.08 | 0 |
| 01:20 PM | $116.08 | Up $0.00 | $116.12 | $116.08 | 0 |
| 01:18 PM | $116.23 | Down $ -0.07 | $116.23 | $116.23 | 100 |
| 01:18 PM | $116.23 | Up $0.00 | $116.23 | $116.23 | 0 |
| 01:16 PM | $116.30 | Down $ -0.11 | $116.35 | $116.23 | 800 |
| 01:16 PM | $116.30 | Up $0.00 | $116.35 | $116.23 | 0 |
| 01:11 PM | $116.41 | Down $ -0.01 | $116.41 | $116.41 | 100 |
| 01:11 PM | $116.41 | Up $0.00 | $116.41 | $116.41 | 0 |
| 01:11 PM | $116.41 | Up $0.00 | $116.41 | $116.41 | 0 |
| 01:11 PM | $116.41 | Up $0.00 | $116.41 | $116.41 | 0 |
| 01:11 PM | $116.41 | Up $0.00 | $116.41 | $116.41 | 0 |
| 01:10 PM | $116.42 | Up $0.01 | $116.42 | $116.42 | 100 |
| 01:09 PM | $116.41 | Up $0.01 | $116.41 | $116.36 | 700 |
| 01:08 PM | $116.40 | Down $ -0.08 | $116.40 | $116.40 | 200 |
| 01:07 PM | $116.48 | Up $0.11 | $116.48 | $116.48 | 300 |
| 01:03 PM | $116.37 | Down $ -0.07 | $116.40 | $116.37 | 200 |
| 01:03 PM | $116.37 | Up $0.00 | $116.40 | $116.37 | 0 |
| 01:03 PM | $116.37 | Up $0.00 | $116.40 | $116.37 | 0 |
| 01:03 PM | $116.37 | Up $0.00 | $116.40 | $116.37 | 0 |
| 01:01 PM | $116.44 | Up $0.10 | $116.44 | $116.44 | 200 |
| 01:01 PM | $116.44 | Up $0.00 | $116.44 | $116.44 | 0 |
| 01:00 PM | $116.34 | Up $0.10 | $116.34 | $116.29 | 400 |
| 12:59 PM | $116.24 | Down $ -0.06 | $116.31 | $116.24 | 400 |
| 12:58 PM | $116.30 | Down $ -0.05 | $116.41 | $116.30 | 400 |
| 12:57 PM | $116.35 | Down $ -0.09 | $116.40 | $116.35 | 600 |
| 12:56 PM | $116.44 | Down $ -0.11 | $116.44 | $116.39 | 800 |
| 12:55 PM | $116.55 | Down $ -0.11 | $116.55 | $116.55 | 100 |
| 12:54 PM | $116.66 | Up $0.23 | $116.66 | $116.56 | 300 |
| 12:47 PM | $116.43 | Down $ -0.02 | $116.48 | $116.43 | 200 |
| 12:47 PM | $116.43 | Up $0.00 | $116.48 | $116.43 | 0 |
| 12:47 PM | $116.43 | Up $0.00 | $116.48 | $116.43 | 0 |
| 12:47 PM | $116.43 | Up $0.00 | $116.48 | $116.43 | 0 |
| 12:47 PM | $116.43 | Up $0.00 | $116.48 | $116.43 | 0 |
| 12:47 PM | $116.43 | Up $0.00 | $116.48 | $116.43 | 0 |
| 12:47 PM | $116.43 | Up $0.00 | $116.48 | $116.43 | 0 |
| 12:46 PM | $116.45 | Up $0.02 | $116.45 | $116.36 | 1,100 |
| 12:45 PM | $116.43 | Up $0.01 | $116.44 | $116.38 | 2,700 |
| 12:44 PM | $116.42 | Down $ -0.05 | $116.42 | $116.42 | 200 |
| 12:41 PM | $116.47 | Down $ -0.07 | $116.55 | $116.47 | 200 |
| 12:41 PM | $116.47 | Up $0.00 | $116.55 | $116.47 | 0 |
| 12:41 PM | $116.47 | Up $0.00 | $116.55 | $116.47 | 0 |
| 12:40 PM | $116.54 | Down $ -0.04 | $116.54 | $116.46 | 1,600 |
| 12:39 PM | $116.58 | Up $0.12 | $116.58 | $116.51 | 600 |
| 12:37 PM | $116.46 | Up $0.00 | $116.48 | $116.42 | 500 |
| 12:37 PM | $116.46 | Up $0.00 | $116.48 | $116.42 | 0 |
| 12:36 PM | $116.46 | Up $0.05 | $116.46 | $116.39 | 1,100 |
| 12:33 PM | $116.41 | Up $0.06 | $116.41 | $116.35 | 1,100 |
| 12:33 PM | $116.41 | Up $0.00 | $116.41 | $116.35 | 0 |
| 12:33 PM | $116.41 | Up $0.00 | $116.41 | $116.35 | 0 |
| 12:32 PM | $116.35 | Down $0.00 | $116.35 | $116.35 | 100 |
| 12:30 PM | $116.35 | Up $0.13 | $116.42 | $116.32 | 700 |
| 12:30 PM | $116.35 | Up $0.00 | $116.42 | $116.32 | 0 |
| 12:27 PM | $116.22 | Up $0.11 | $116.24 | $116.21 | 1,000 |
| 12:27 PM | $116.22 | Up $0.00 | $116.24 | $116.21 | 0 |
| 12:27 PM | $116.22 | Up $0.00 | $116.24 | $116.21 | 0 |
| 12:26 PM | $116.11 | Down $ -0.04 | $116.11 | $116.11 | 100 |
| 12:25 PM | $116.15 | Down $ -0.01 | $116.15 | $116.15 | 200 |
| 12:23 PM | $116.16 | Down $ -0.08 | $116.16 | $116.16 | 100 |
| 12:23 PM | $116.16 | Up $0.00 | $116.16 | $116.16 | 0 |
| 12:21 PM | $116.24 | Down $ -0.08 | $116.24 | $116.24 | 100 |
| 12:21 PM | $116.24 | Up $0.00 | $116.24 | $116.24 | 0 |
| 12:20 PM | $116.32 | Down $ -0.04 | $116.35 | $116.32 | 400 |
| 12:18 PM | $116.36 | Down $ -0.08 | $116.36 | $116.36 | 300 |
| 12:18 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 12:17 PM | $116.44 | Down $ -0.07 | $116.57 | $116.44 | 700 |
| 12:16 PM | $116.51 | Down $ -0.09 | $116.55 | $116.51 | 200 |
| 12:15 PM | $116.60 | Down $ -0.01 | $116.60 | $116.58 | 600 |
| 12:13 PM | $116.61 | Down $ -0.11 | $116.61 | $116.56 | 600 |
| 12:13 PM | $116.61 | Up $0.00 | $116.61 | $116.56 | 0 |
| 12:12 PM | $116.72 | Up $0.15 | $116.72 | $116.58 | 900 |
| 12:11 PM | $116.57 | Up $0.00 | $116.57 | $116.52 | 1,100 |
| 12:10 PM | $116.57 | Down $ -0.09 | $116.63 | $116.56 | 300 |
| 12:09 PM | $116.66 | Down $ -0.08 | $116.73 | $116.66 | 1,500 |
| 12:08 PM | $116.74 | Down $ -0.03 | $116.77 | $116.69 | 600 |
| 12:07 PM | $116.77 | Up $0.05 | $116.77 | $116.76 | 400 |
| 12:06 PM | $116.72 | Up $0.13 | $116.72 | $116.67 | 400 |
| 12:03 PM | $116.59 | Up $0.06 | $116.59 | $116.57 | 1,700 |
| 12:03 PM | $116.59 | Up $0.00 | $116.59 | $116.57 | 0 |
| 12:03 PM | $116.59 | Up $0.00 | $116.59 | $116.57 | 0 |
| 12:02 PM | $116.53 | Down $ -0.20 | $116.63 | $116.53 | 500 |
| 11:59 AM | $116.73 | Up $0.05 | $116.73 | $116.60 | 2,500 |
| 11:59 AM | $116.73 | Up $0.00 | $116.73 | $116.60 | 0 |
| 11:59 AM | $116.73 | Up $0.00 | $116.73 | $116.60 | 0 |
| 11:58 AM | $116.68 | Down $ -0.04 | $116.68 | $116.68 | 100 |
| 11:57 AM | $116.72 | Down $ -0.07 | $116.72 | $116.72 | 200 |
| 11:56 AM | $116.79 | Down $ -0.03 | $116.86 | $116.74 | 900 |
| 11:55 AM | $116.83 | Down $ -0.03 | $116.83 | $116.83 | 100 |
| 11:54 AM | $116.86 | Down $ -0.18 | $117.07 | $116.86 | 1,000 |
| 11:53 AM | $117.04 | Down $ -0.11 | $117.08 | $117.04 | 500 |
| 11:51 AM | $117.15 | Up $0.11 | $117.24 | $117.15 | 400 |
| 11:51 AM | $117.15 | Up $0.00 | $117.24 | $117.15 | 0 |
| 11:47 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 100 |
| 11:47 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 11:47 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 11:47 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 11:41 AM | $117.04 | Down $ -0.07 | $117.04 | $117.04 | 200 |
| 11:41 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 11:41 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 11:41 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 11:41 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 11:41 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 11:40 AM | $117.11 | Down $ -0.11 | $117.19 | $117.11 | 800 |
| 11:38 AM | $117.22 | Down $ -0.15 | $117.22 | $117.22 | 100 |
| 11:38 AM | $117.22 | Up $0.00 | $117.22 | $117.22 | 0 |
| 11:37 AM | $117.37 | Up $0.06 | $117.37 | $117.37 | 100 |
| 11:36 AM | $117.31 | Down $ -0.01 | $117.31 | $117.26 | 300 |
| 11:34 AM | $117.32 | Up $0.10 | $117.32 | $117.27 | 700 |
| 11:34 AM | $117.32 | Up $0.00 | $117.32 | $117.27 | 0 |
| 11:30 AM | $117.22 | Down $ -0.03 | $117.22 | $117.22 | 100 |
| 11:30 AM | $117.22 | Up $0.00 | $117.22 | $117.22 | 0 |
| 11:30 AM | $117.22 | Up $0.00 | $117.22 | $117.22 | 0 |
| 11:30 AM | $117.22 | Up $0.00 | $117.22 | $117.22 | 0 |
| 11:29 AM | $117.25 | Up $0.10 | $117.25 | $117.25 | 100 |
| 11:28 AM | $117.15 | Up $0.09 | $117.15 | $117.15 | 100 |
| 11:26 AM | $117.06 | Up $0.02 | $117.06 | $117.06 | 100 |
| 11:26 AM | $117.06 | Up $0.00 | $117.06 | $117.06 | 0 |
| 11:25 AM | $117.04 | Up $0.00 | $117.16 | $117.04 | 300 |
| 11:23 AM | $117.04 | Up $0.05 | $117.07 | $117.04 | 500 |
| 11:23 AM | $117.04 | Up $0.00 | $117.07 | $117.04 | 0 |
| 11:22 AM | $116.99 | Down $ -0.07 | $116.99 | $116.99 | 200 |
| 11:21 AM | $117.06 | Down $ -0.01 | $117.06 | $117.06 | 100 |
| 11:18 AM | $117.07 | Down $ -0.06 | $117.07 | $117.07 | 100 |
| 11:18 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 0 |
| 11:18 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 0 |
| 11:17 AM | $117.13 | Down $ -0.23 | $117.21 | $117.13 | 700 |
| 11:10 AM | $117.36 | Up $0.14 | $117.36 | $117.36 | 100 |
| 11:10 AM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 11:10 AM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 11:10 AM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 11:10 AM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 11:10 AM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 11:10 AM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 11:09 AM | $117.22 | Up $0.16 | $117.35 | $117.17 | 700 |
| 11:08 AM | $117.06 | Up $0.05 | $117.06 | $117.06 | 200 |
| 11:05 AM | $117.01 | Down $ -0.08 | $117.01 | $116.95 | 600 |
| 11:05 AM | $117.01 | Up $0.00 | $117.01 | $116.95 | 0 |
| 11:05 AM | $117.01 | Up $0.00 | $117.01 | $116.95 | 0 |
| 11:04 AM | $117.09 | Up $0.08 | $117.09 | $117.09 | 100 |
| 11:03 AM | $117.01 | Down $ -0.15 | $117.23 | $117.01 | 1,000 |
| 11:00 AM | $117.16 | Down $ -0.10 | $117.16 | $117.16 | 200 |
| 11:00 AM | $117.16 | Up $0.00 | $117.16 | $117.16 | 0 |
| 11:00 AM | $117.16 | Up $0.00 | $117.16 | $117.16 | 0 |
| 10:59 AM | $117.26 | Up $0.15 | $117.26 | $117.14 | 400 |
| 10:57 AM | $117.11 | Up $0.06 | $117.13 | $117.04 | 400 |
| 10:57 AM | $117.11 | Up $0.00 | $117.13 | $117.04 | 0 |
| 10:56 AM | $117.05 | Up $0.02 | $117.05 | $117.05 | 100 |
| 10:55 AM | $117.03 | Down $ -0.11 | $117.16 | $117.03 | 500 |
| 10:50 AM | $117.14 | Up $0.12 | $117.14 | $117.03 | 600 |
| 10:50 AM | $117.14 | Up $0.00 | $117.14 | $117.03 | 0 |
| 10:50 AM | $117.14 | Up $0.00 | $117.14 | $117.03 | 0 |
| 10:50 AM | $117.14 | Up $0.00 | $117.14 | $117.03 | 0 |
| 10:50 AM | $117.14 | Up $0.00 | $117.14 | $117.03 | 0 |
| 10:49 AM | $117.02 | Down $ -0.02 | $117.05 | $116.95 | 300 |
| 10:47 AM | $117.04 | Up $0.00 | $117.04 | $117.03 | 200 |
| 10:47 AM | $117.04 | Up $0.00 | $117.04 | $117.03 | 0 |
| 10:46 AM | $117.04 | Down $ -0.24 | $117.20 | $117.03 | 800 |
| 10:45 AM | $117.28 | Up $0.05 | $117.28 | $117.27 | 300 |
| 10:41 AM | $117.23 | Up $0.07 | $117.24 | $117.22 | 300 |
| 10:41 AM | $117.23 | Up $0.00 | $117.24 | $117.22 | 0 |
| 10:41 AM | $117.23 | Up $0.00 | $117.24 | $117.22 | 0 |
| 10:41 AM | $117.23 | Up $0.00 | $117.24 | $117.22 | 0 |
| 10:39 AM | $117.16 | Up $0.14 | $117.16 | $117.07 | 1,300 |
| 10:39 AM | $117.16 | Up $0.00 | $117.16 | $117.07 | 0 |
| 10:38 AM | $117.02 | Down $ -0.14 | $117.05 | $116.98 | 600 |
| 10:36 AM | $117.16 | Up $0.07 | $117.16 | $117.16 | 200 |
| 10:36 AM | $117.16 | Up $0.00 | $117.16 | $117.16 | 0 |
| 10:35 AM | $117.09 | Up $0.05 | $117.09 | $117.09 | 100 |
| 10:30 AM | $117.04 | Down $ -0.02 | $117.18 | $117.04 | 300 |
| 10:30 AM | $117.04 | Up $0.00 | $117.18 | $117.04 | 0 |
| 10:30 AM | $117.04 | Up $0.00 | $117.18 | $117.04 | 0 |
| 10:30 AM | $117.04 | Up $0.00 | $117.18 | $117.04 | 0 |
| 10:30 AM | $117.04 | Up $0.00 | $117.18 | $117.04 | 0 |
| 10:28 AM | $117.06 | Down $ -0.01 | $117.06 | $117.06 | 300 |
| 10:28 AM | $117.06 | Up $0.00 | $117.06 | $117.06 | 0 |
| 10:26 AM | $117.07 | Down $ -0.08 | $117.07 | $117.07 | 100 |
| 10:26 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 0 |
| 10:25 AM | $117.15 | Down $ -0.16 | $117.19 | $117.13 | 1,000 |
| 10:22 AM | $117.30 | Down $ -0.05 | $117.30 | $117.30 | 1,100 |
| 10:22 AM | $117.30 | Up $0.00 | $117.30 | $117.30 | 0 |
| 10:22 AM | $117.30 | Up $0.00 | $117.30 | $117.30 | 0 |
| 10:20 AM | $117.35 | Up $0.18 | $117.36 | $117.22 | 600 |
| 10:20 AM | $117.35 | Up $0.00 | $117.36 | $117.22 | 0 |
| 10:16 AM | $117.17 | Down $ -0.10 | $117.18 | $117.17 | 400 |
| 10:16 AM | $117.17 | Up $0.00 | $117.18 | $117.17 | 0 |
| 10:16 AM | $117.17 | Up $0.00 | $117.18 | $117.17 | 0 |
| 10:16 AM | $117.17 | Up $0.00 | $117.18 | $117.17 | 0 |
| 10:14 AM | $117.27 | Up $0.08 | $117.27 | $117.27 | 100 |
| 10:14 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 10:13 AM | $117.19 | Up $0.20 | $117.19 | $117.15 | 400 |
| 10:12 AM | $116.99 | Down $ -0.09 | $116.99 | $116.99 | 100 |
| 10:11 AM | $117.08 | Up $0.15 | $117.08 | $117.02 | 300 |
| 10:10 AM | $116.93 | Down $ -0.15 | $116.94 | $116.93 | 600 |
| 10:09 AM | $117.08 | Down $ -0.28 | $117.32 | $117.08 | 1,100 |
| 10:06 AM | $117.36 | Up $0.09 | $117.36 | $117.36 | 100 |
| 10:06 AM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 10:06 AM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 10:05 AM | $117.27 | Up $0.23 | $117.27 | $117.13 | 500 |
| 10:02 AM | $117.04 | Down $ -0.01 | $117.05 | $117.04 | 800 |
| 10:02 AM | $117.04 | Up $0.00 | $117.05 | $117.04 | 0 |
| 10:02 AM | $117.04 | Up $0.00 | $117.05 | $117.04 | 0 |
| 10:01 AM | $117.05 | Up $0.00 | $117.05 | $117.05 | 200 |
| 09:59 AM | $117.05 | Down $ -0.04 | $117.05 | $117.05 | 100 |
| 09:59 AM | $117.05 | Up $0.00 | $117.05 | $117.05 | 0 |
| 09:58 AM | $117.09 | Down $ -0.11 | $117.09 | $117.09 | 100 |
| 09:57 AM | $117.20 | Up $0.09 | $117.20 | $117.14 | 500 |
| 09:56 AM | $117.11 | Up $0.11 | $117.11 | $117.10 | 200 |
| 09:54 AM | $117.00 | Down $ -0.18 | $117.07 | $117.00 | 500 |
| 09:54 AM | $117.00 | Up $0.00 | $117.07 | $117.00 | 0 |
| 09:52 AM | $117.18 | Up $0.15 | $117.18 | $117.18 | 100 |
| 09:52 AM | $117.18 | Up $0.00 | $117.18 | $117.18 | 0 |
| 09:50 AM | $117.03 | Down $ -0.02 | $117.25 | $117.03 | 800 |
| 09:50 AM | $117.03 | Up $0.00 | $117.25 | $117.03 | 0 |
| 09:49 AM | $117.05 | Down $ -0.06 | $117.07 | $117.05 | 500 |
| 09:48 AM | $117.11 | Down $ -0.33 | $117.33 | $117.11 | 700 |
| 09:47 AM | $117.44 | Down $ -0.09 | $117.44 | $117.44 | 100 |
| 09:45 AM | $117.53 | Up $0.10 | $117.53 | $117.53 | 100 |
| 09:45 AM | $117.53 | Up $0.00 | $117.53 | $117.53 | 0 |
| 09:44 AM | $117.43 | Down $ -0.03 | $117.43 | $117.43 | 100 |
| 09:43 AM | $117.46 | Down $ -0.11 | $117.46 | $117.46 | 100 |
| 09:42 AM | $117.57 | Down $ -0.22 | $117.73 | $117.57 | 600 |
| 09:41 AM | $117.79 | Down $ -0.03 | $117.79 | $117.79 | 100 |
| 09:40 AM | $117.83 | Down $ -0.06 | $117.90 | $117.68 | 2,000 |
| 09:39 AM | $117.89 | Up $0.05 | $117.89 | $117.89 | 100 |
| 09:38 AM | $117.84 | Down $ -0.21 | $117.85 | $117.84 | 300 |
| 09:31 AM | $118.05 | Up $0.93 | $118.05 | $118.05 | 100 |
| 09:31 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 09:31 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 09:31 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 09:31 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 09:31 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 09:31 AM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 09:30 AM | $117.12 | Down $ -0.95 | $117.69 | $117.12 | 1,100 |
| Previous close | $118.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-11-2025 | $115.55 | $116.63 | $116.77 | $115.05 | 306,600 |
| 12-11-2025 | $118.07 | $117.23 | $118.14 | $117.07 | 184,200 |
| 11-11-2025 | $116.40 | $115.97 | $116.40 | $115.69 | 132,600 |
| 10-11-2025 | $116.15 | $116.46 | $116.50 | $115.54 | 244,000 |
| 07-11-2025 | $118.37 | $117.10 | $118.38 | $116.76 | 241,300 |
| 06-11-2025 | $118.46 | $118.70 | $118.77 | $117.79 | 188,700 |
| 05-11-2025 | $120.77 | $119.47 | $121.05 | $118.58 | 294,800 |
| 04-11-2025 | $119.63 | $120.41 | $120.46 | $118.77 | 222,000 |
| 03-11-2025 | $124.03 | $122.16 | $124.11 | $122.10 | 200,000 |
| 31-10-2025 | $123.87 | $123.25 | $124.62 | $122.80 | 256,400 |
| 30-10-2025 | $125.13 | $126.61 | $126.61 | $124.70 | 222,300 |
| 29-10-2025 | $125.14 | $127.81 | $128.33 | $125.00 | 277,200 |
| 28-10-2025 | $134.63 | $134.49 | $135.72 | $134.28 | 99,300 |
| 27-10-2025 | $133.78 | $133.50 | $134.25 | $132.98 | 122,300 |
| 24-10-2025 | $134.95 | $135.77 | $135.77 | $134.63 | 129,600 |
| 23-10-2025 | $135.62 | $135.29 | $135.67 | $134.85 | 107,100 |
| 22-10-2025 | $135.61 | $135.60 | $135.87 | $134.87 | 163,400 |
| 21-10-2025 | $136.42 | $136.21 | $136.83 | $135.78 | 70,400 |
| 20-10-2025 | $134.50 | $135.40 | $135.58 | $134.43 | 71,200 |
| 17-10-2025 | $134.79 | $135.36 | $135.99 | $134.69 | 84,800 |
| 16-10-2025 | $133.61 | $133.81 | $134.36 | $133.19 | 57,200 |
| 15-10-2025 | $135.83 | $136.14 | $136.32 | $135.25 | 91,700 |
| 14-10-2025 | $136.96 | $137.23 | $137.82 | $136.32 | 115,500 |
| 10-10-2025 | $133.62 | $134.11 | $134.11 | $133.14 | 57,100 |
| 09-10-2025 | $136.20 | $135.18 | $136.39 | $135.17 | 48,300 |
| 08-10-2025 | $135.85 | $134.82 | $135.90 | $134.65 | 67,700 |
| 07-10-2025 | $132.73 | $132.74 | $133.38 | $132.53 | 159,800 |
| 06-10-2025 | $131.98 | $131.47 | $132.52 | $131.47 | 85,800 |
| 03-10-2025 | $130.99 | $132.32 | $132.34 | $130.94 | 83,600 |
| 02-10-2025 | $128.88 | $128.41 | $129.02 | $128.41 | 96,700 |
Graphs are not available, please refer to the detailed table