Quotes and Market Data
Find a quote
KINAXIS INC
183.18 Down -3.40 (-1.86 %)
Delayed : 2025/09/12 07:40:00
- Previous close $186.58
- Opening $186.47
- Price Ask $180.67
- Price Bid $180.67
- Size Bid 1
- Size Ask 10
- Today High $186.47
- Today Low $182.90
- 52 Weeks High $212.45
- 52 Weeks Low $149.96
- Volume 73,733
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $183.18 | Down $ -0.14 | $183.18 | $183.18 | 4,900 |
| 03:59 PM | $183.32 | Up $0.16 | $183.41 | $183.05 | 2,700 |
| 03:58 PM | $183.16 | Up $0.08 | $183.16 | $183.16 | 100 |
| 03:56 PM | $183.08 | Up $0.08 | $183.08 | $183.00 | 1,200 |
| 03:56 PM | $183.08 | Up $0.00 | $183.08 | $183.00 | 0 |
| 03:55 PM | $183.00 | Down $ -0.02 | $183.01 | $183.00 | 900 |
| 03:54 PM | $183.02 | Down $ -0.12 | $183.14 | $183.02 | 1,100 |
| 03:51 PM | $183.14 | Up $0.08 | $183.14 | $183.12 | 600 |
| 03:51 PM | $183.14 | Up $0.00 | $183.14 | $183.12 | 0 |
| 03:51 PM | $183.14 | Up $0.00 | $183.14 | $183.12 | 0 |
| 03:50 PM | $183.06 | Down $ -0.15 | $183.06 | $183.06 | 1,000 |
| 03:49 PM | $183.21 | Up $0.01 | $183.21 | $183.17 | 300 |
| 03:48 PM | $183.20 | Down $ -0.09 | $183.25 | $183.20 | 300 |
| 03:47 PM | $183.29 | Up $0.00 | $183.29 | $183.29 | 500 |
| 03:46 PM | $183.29 | Down $ -0.22 | $183.30 | $183.29 | 200 |
| 03:39 PM | $183.51 | Down $ -0.04 | $183.64 | $183.51 | 1,100 |
| 03:39 PM | $183.51 | Up $0.00 | $183.64 | $183.51 | 0 |
| 03:39 PM | $183.51 | Up $0.00 | $183.64 | $183.51 | 0 |
| 03:39 PM | $183.51 | Up $0.00 | $183.64 | $183.51 | 0 |
| 03:39 PM | $183.51 | Up $0.00 | $183.64 | $183.51 | 0 |
| 03:39 PM | $183.51 | Up $0.00 | $183.64 | $183.51 | 0 |
| 03:39 PM | $183.51 | Up $0.00 | $183.64 | $183.51 | 0 |
| 03:35 PM | $183.55 | Up $0.04 | $183.55 | $183.51 | 1,100 |
| 03:35 PM | $183.55 | Up $0.00 | $183.55 | $183.51 | 0 |
| 03:35 PM | $183.55 | Up $0.00 | $183.55 | $183.51 | 0 |
| 03:35 PM | $183.55 | Up $0.00 | $183.55 | $183.51 | 0 |
| 03:34 PM | $183.51 | Up $0.00 | $183.51 | $183.51 | 200 |
| 03:33 PM | $183.51 | Up $0.12 | $183.51 | $183.40 | 1,100 |
| 03:30 PM | $183.39 | Up $0.05 | $183.39 | $183.39 | 100 |
| 03:30 PM | $183.39 | Up $0.00 | $183.39 | $183.39 | 0 |
| 03:30 PM | $183.39 | Up $0.00 | $183.39 | $183.39 | 0 |
| 03:29 PM | $183.34 | Down $ -0.13 | $183.45 | $183.34 | 400 |
| 03:28 PM | $183.47 | Up $0.08 | $183.47 | $183.46 | 500 |
| 03:27 PM | $183.39 | Down $ -0.09 | $183.39 | $183.39 | 100 |
| 03:24 PM | $183.48 | Down $ -0.12 | $183.49 | $183.48 | 800 |
| 03:24 PM | $183.48 | Up $0.00 | $183.49 | $183.48 | 0 |
| 03:24 PM | $183.48 | Up $0.00 | $183.49 | $183.48 | 0 |
| 03:20 PM | $183.60 | Up $0.14 | $183.60 | $183.60 | 100 |
| 03:20 PM | $183.60 | Up $0.00 | $183.60 | $183.60 | 0 |
| 03:20 PM | $183.60 | Up $0.00 | $183.60 | $183.60 | 0 |
| 03:20 PM | $183.60 | Up $0.00 | $183.60 | $183.60 | 0 |
| 03:17 PM | $183.46 | Up $0.25 | $183.46 | $183.46 | 600 |
| 03:17 PM | $183.46 | Up $0.00 | $183.46 | $183.46 | 0 |
| 03:17 PM | $183.46 | Up $0.00 | $183.46 | $183.46 | 0 |
| 03:04 PM | $183.21 | Up $0.06 | $183.21 | $183.21 | 300 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:04 PM | $183.21 | Up $0.00 | $183.21 | $183.21 | 0 |
| 03:02 PM | $183.15 | Down $ -0.01 | $183.15 | $183.11 | 400 |
| 03:02 PM | $183.15 | Up $0.00 | $183.15 | $183.11 | 0 |
| 03:00 PM | $183.16 | Up $0.01 | $183.16 | $183.15 | 200 |
| 03:00 PM | $183.16 | Up $0.00 | $183.16 | $183.15 | 0 |
| 02:57 PM | $183.15 | Down $ -0.07 | $183.15 | $183.15 | 100 |
| 02:57 PM | $183.15 | Up $0.00 | $183.15 | $183.15 | 0 |
| 02:57 PM | $183.15 | Up $0.00 | $183.15 | $183.15 | 0 |
| 02:45 PM | $183.22 | Up $0.13 | $183.22 | $183.22 | 300 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:45 PM | $183.22 | Up $0.00 | $183.22 | $183.22 | 0 |
| 02:44 PM | $183.09 | Up $0.02 | $183.09 | $182.99 | 600 |
| 02:36 PM | $183.07 | Up $0.14 | $183.07 | $183.07 | 200 |
| 02:36 PM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 02:36 PM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 02:36 PM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 02:36 PM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 02:36 PM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 02:36 PM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 02:36 PM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 02:29 PM | $182.93 | Down $ -0.12 | $182.93 | $182.93 | 100 |
| 02:29 PM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 02:29 PM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 02:29 PM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 02:29 PM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 02:29 PM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 02:29 PM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 02:25 PM | $183.05 | Up $0.15 | $183.05 | $183.05 | 200 |
| 02:25 PM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 02:25 PM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 02:25 PM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 02:21 PM | $182.90 | Down $ -0.10 | $182.90 | $182.90 | 500 |
| 02:21 PM | $182.90 | Up $0.00 | $182.90 | $182.90 | 0 |
| 02:21 PM | $182.90 | Up $0.00 | $182.90 | $182.90 | 0 |
| 02:21 PM | $182.90 | Up $0.00 | $182.90 | $182.90 | 0 |
| 02:17 PM | $183.00 | Down $ -0.04 | $183.01 | $183.00 | 300 |
| 02:17 PM | $183.00 | Up $0.00 | $183.01 | $183.00 | 0 |
| 02:17 PM | $183.00 | Up $0.00 | $183.01 | $183.00 | 0 |
| 02:17 PM | $183.00 | Up $0.00 | $183.01 | $183.00 | 0 |
| 02:15 PM | $183.04 | Down $ -0.03 | $183.04 | $183.04 | 100 |
| 02:15 PM | $183.04 | Up $0.00 | $183.04 | $183.04 | 0 |
| 02:14 PM | $183.07 | Down $ -0.01 | $183.07 | $183.07 | 300 |
| 02:11 PM | $183.08 | Down $ -0.02 | $183.08 | $183.08 | 200 |
| 02:11 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 02:11 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 02:09 PM | $183.10 | Down $ -0.09 | $183.10 | $183.10 | 200 |
| 02:09 PM | $183.10 | Up $0.00 | $183.10 | $183.10 | 0 |
| 01:58 PM | $183.19 | Up $0.05 | $183.19 | $183.19 | 500 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:58 PM | $183.19 | Up $0.00 | $183.19 | $183.19 | 0 |
| 01:57 PM | $183.14 | Down $ -0.27 | $183.14 | $183.13 | 300 |
| 01:48 PM | $183.41 | Down $ -0.19 | $183.50 | $183.41 | 800 |
| 01:48 PM | $183.41 | Up $0.00 | $183.50 | $183.41 | 0 |
| 01:48 PM | $183.41 | Up $0.00 | $183.50 | $183.41 | 0 |
| 01:48 PM | $183.41 | Up $0.00 | $183.50 | $183.41 | 0 |
| 01:48 PM | $183.41 | Up $0.00 | $183.50 | $183.41 | 0 |
| 01:48 PM | $183.41 | Up $0.00 | $183.50 | $183.41 | 0 |
| 01:48 PM | $183.41 | Up $0.00 | $183.50 | $183.41 | 0 |
| 01:48 PM | $183.41 | Up $0.00 | $183.50 | $183.41 | 0 |
| 01:48 PM | $183.41 | Up $0.00 | $183.50 | $183.41 | 0 |
| 01:46 PM | $183.60 | Down $ -0.03 | $183.60 | $183.60 | 100 |
| 01:46 PM | $183.60 | Up $0.00 | $183.60 | $183.60 | 0 |
| 01:40 PM | $183.63 | Up $0.00 | $183.63 | $183.57 | 900 |
| 01:40 PM | $183.63 | Up $0.00 | $183.63 | $183.57 | 0 |
| 01:40 PM | $183.63 | Up $0.00 | $183.63 | $183.57 | 0 |
| 01:40 PM | $183.63 | Up $0.00 | $183.63 | $183.57 | 0 |
| 01:40 PM | $183.63 | Up $0.00 | $183.63 | $183.57 | 0 |
| 01:40 PM | $183.63 | Up $0.00 | $183.63 | $183.57 | 0 |
| 01:37 PM | $183.63 | Down $ -0.03 | $183.63 | $183.63 | 100 |
| 01:37 PM | $183.63 | Up $0.00 | $183.63 | $183.63 | 0 |
| 01:37 PM | $183.63 | Up $0.00 | $183.63 | $183.63 | 0 |
| 01:27 PM | $183.66 | Down $ -0.08 | $183.78 | $183.66 | 300 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:27 PM | $183.66 | Up $0.00 | $183.78 | $183.66 | 0 |
| 01:26 PM | $183.74 | Down $ -0.07 | $183.85 | $183.72 | 1,400 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 300 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:10 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 01:08 PM | $183.81 | Up $0.09 | $183.81 | $183.78 | 900 |
| 01:08 PM | $183.81 | Up $0.00 | $183.81 | $183.78 | 0 |
| 01:07 PM | $183.72 | Down $ -0.04 | $183.74 | $183.72 | 200 |
| 01:06 PM | $183.76 | Down $ -0.16 | $183.76 | $183.76 | 100 |
| 12:53 PM | $183.92 | Up $0.02 | $183.92 | $183.82 | 2,000 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:53 PM | $183.92 | Up $0.00 | $183.92 | $183.82 | 0 |
| 12:52 PM | $183.90 | Down $ -0.15 | $183.90 | $183.90 | 100 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 300 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:40 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 0 |
| 12:37 PM | $184.05 | Up $0.35 | $184.05 | $183.63 | 2,000 |
| 12:37 PM | $184.05 | Up $0.00 | $184.05 | $183.63 | 0 |
| 12:37 PM | $184.05 | Up $0.00 | $184.05 | $183.63 | 0 |
| 12:28 PM | $183.70 | Up $0.03 | $183.70 | $183.52 | 900 |
| 12:28 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 12:28 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 12:28 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 12:28 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 12:28 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 12:28 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 12:28 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 12:28 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 12:24 PM | $183.67 | Down $ -0.11 | $183.67 | $183.66 | 200 |
| 12:24 PM | $183.67 | Up $0.00 | $183.67 | $183.66 | 0 |
| 12:24 PM | $183.67 | Up $0.00 | $183.67 | $183.66 | 0 |
| 12:24 PM | $183.67 | Up $0.00 | $183.67 | $183.66 | 0 |
| 12:22 PM | $183.78 | Up $0.07 | $183.78 | $183.78 | 100 |
| 12:22 PM | $183.78 | Up $0.00 | $183.78 | $183.78 | 0 |
| 12:21 PM | $183.71 | Up $0.06 | $183.72 | $183.66 | 700 |
| 12:18 PM | $183.65 | Up $0.00 | $183.65 | $183.55 | 500 |
| 12:18 PM | $183.65 | Up $0.00 | $183.65 | $183.55 | 0 |
| 12:18 PM | $183.65 | Up $0.00 | $183.65 | $183.55 | 0 |
| 12:05 PM | $183.65 | Up $0.23 | $183.65 | $183.58 | 1,400 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 12:05 PM | $183.65 | Up $0.00 | $183.65 | $183.58 | 0 |
| 11:55 AM | $183.42 | Up $0.28 | $183.42 | $183.27 | 1,000 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:55 AM | $183.42 | Up $0.00 | $183.42 | $183.27 | 0 |
| 11:53 AM | $183.14 | Up $0.13 | $183.14 | $183.14 | 100 |
| 11:53 AM | $183.14 | Up $0.00 | $183.14 | $183.14 | 0 |
| 11:50 AM | $183.01 | Down $ -0.11 | $183.01 | $183.01 | 100 |
| 11:50 AM | $183.01 | Up $0.00 | $183.01 | $183.01 | 0 |
| 11:50 AM | $183.01 | Up $0.00 | $183.01 | $183.01 | 0 |
| 11:47 AM | $183.12 | Down $ -0.14 | $183.12 | $183.12 | 100 |
| 11:47 AM | $183.12 | Up $0.00 | $183.12 | $183.12 | 0 |
| 11:47 AM | $183.12 | Up $0.00 | $183.12 | $183.12 | 0 |
| 11:45 AM | $183.26 | Down $ -0.13 | $183.26 | $183.26 | 200 |
| 11:45 AM | $183.26 | Up $0.00 | $183.26 | $183.26 | 0 |
| 11:40 AM | $183.39 | Up $0.01 | $183.39 | $183.30 | 1,000 |
| 11:40 AM | $183.39 | Up $0.00 | $183.39 | $183.30 | 0 |
| 11:40 AM | $183.39 | Up $0.00 | $183.39 | $183.30 | 0 |
| 11:40 AM | $183.39 | Up $0.00 | $183.39 | $183.30 | 0 |
| 11:40 AM | $183.39 | Up $0.00 | $183.39 | $183.30 | 0 |
| 11:39 AM | $183.38 | Down $ -0.12 | $183.38 | $183.38 | 100 |
| 11:38 AM | $183.50 | Up $0.00 | $183.51 | $183.50 | 400 |
| 11:34 AM | $183.50 | Down $ -0.16 | $183.56 | $183.50 | 1,600 |
| 11:34 AM | $183.50 | Up $0.00 | $183.56 | $183.50 | 0 |
| 11:34 AM | $183.50 | Up $0.00 | $183.56 | $183.50 | 0 |
| 11:34 AM | $183.50 | Up $0.00 | $183.56 | $183.50 | 0 |
| 11:29 AM | $183.66 | Down $ -0.11 | $183.68 | $183.66 | 300 |
| 11:29 AM | $183.66 | Up $0.00 | $183.68 | $183.66 | 0 |
| 11:29 AM | $183.66 | Up $0.00 | $183.68 | $183.66 | 0 |
| 11:29 AM | $183.66 | Up $0.00 | $183.68 | $183.66 | 0 |
| 11:29 AM | $183.66 | Up $0.00 | $183.68 | $183.66 | 0 |
| 11:23 AM | $183.77 | Up $0.04 | $183.77 | $183.73 | 1,300 |
| 11:23 AM | $183.77 | Up $0.00 | $183.77 | $183.73 | 0 |
| 11:23 AM | $183.77 | Up $0.00 | $183.77 | $183.73 | 0 |
| 11:23 AM | $183.77 | Up $0.00 | $183.77 | $183.73 | 0 |
| 11:23 AM | $183.77 | Up $0.00 | $183.77 | $183.73 | 0 |
| 11:23 AM | $183.77 | Up $0.00 | $183.77 | $183.73 | 0 |
| 11:22 AM | $183.73 | Down $ -0.12 | $183.77 | $183.66 | 400 |
| 11:20 AM | $183.85 | Up $0.08 | $183.85 | $183.85 | 100 |
| 11:20 AM | $183.85 | Up $0.00 | $183.85 | $183.85 | 0 |
| 11:14 AM | $183.77 | Down $ -0.18 | $183.77 | $183.77 | 100 |
| 11:14 AM | $183.77 | Up $0.00 | $183.77 | $183.77 | 0 |
| 11:14 AM | $183.77 | Up $0.00 | $183.77 | $183.77 | 0 |
| 11:14 AM | $183.77 | Up $0.00 | $183.77 | $183.77 | 0 |
| 11:14 AM | $183.77 | Up $0.00 | $183.77 | $183.77 | 0 |
| 11:14 AM | $183.77 | Up $0.00 | $183.77 | $183.77 | 0 |
| 11:12 AM | $183.95 | Down $ -0.12 | $183.95 | $183.90 | 1,000 |
| 11:12 AM | $183.95 | Up $0.00 | $183.95 | $183.90 | 0 |
| 11:10 AM | $184.07 | Down $ -0.09 | $184.13 | $184.07 | 300 |
| 11:10 AM | $184.07 | Up $0.00 | $184.13 | $184.07 | 0 |
| 11:07 AM | $184.16 | Up $0.02 | $184.16 | $184.14 | 400 |
| 11:07 AM | $184.16 | Up $0.00 | $184.16 | $184.14 | 0 |
| 11:07 AM | $184.16 | Up $0.00 | $184.16 | $184.14 | 0 |
| 11:05 AM | $184.14 | Up $0.12 | $184.14 | $184.14 | 200 |
| 11:05 AM | $184.14 | Up $0.00 | $184.14 | $184.14 | 0 |
| 11:03 AM | $184.02 | Down $ -0.21 | $184.14 | $184.02 | 1,000 |
| 11:03 AM | $184.02 | Up $0.00 | $184.14 | $184.02 | 0 |
| 11:01 AM | $184.23 | Down $ -0.03 | $184.23 | $184.23 | 100 |
| 11:01 AM | $184.23 | Up $0.00 | $184.23 | $184.23 | 0 |
| 11:00 AM | $184.26 | Down $ -0.03 | $184.27 | $184.26 | 200 |
| 10:55 AM | $184.29 | Up $0.03 | $184.34 | $184.29 | 700 |
| 10:55 AM | $184.29 | Up $0.00 | $184.34 | $184.29 | 0 |
| 10:55 AM | $184.29 | Up $0.00 | $184.34 | $184.29 | 0 |
| 10:55 AM | $184.29 | Up $0.00 | $184.34 | $184.29 | 0 |
| 10:55 AM | $184.29 | Up $0.00 | $184.34 | $184.29 | 0 |
| 10:54 AM | $184.26 | Down $ -0.07 | $184.26 | $184.26 | 100 |
| 10:52 AM | $184.33 | Down $ -0.15 | $184.34 | $184.33 | 200 |
| 10:52 AM | $184.33 | Up $0.00 | $184.34 | $184.33 | 0 |
| 10:50 AM | $184.48 | Down $ -0.34 | $184.54 | $184.48 | 800 |
| 10:50 AM | $184.48 | Up $0.00 | $184.54 | $184.48 | 0 |
| 10:44 AM | $184.82 | Up $0.08 | $184.82 | $184.80 | 800 |
| 10:44 AM | $184.82 | Up $0.00 | $184.82 | $184.80 | 0 |
| 10:44 AM | $184.82 | Up $0.00 | $184.82 | $184.80 | 0 |
| 10:44 AM | $184.82 | Up $0.00 | $184.82 | $184.80 | 0 |
| 10:44 AM | $184.82 | Up $0.00 | $184.82 | $184.80 | 0 |
| 10:44 AM | $184.82 | Up $0.00 | $184.82 | $184.80 | 0 |
| 10:43 AM | $184.74 | Up $0.35 | $184.74 | $184.40 | 600 |
| 10:40 AM | $184.39 | Up $0.06 | $184.39 | $184.39 | 500 |
| 10:40 AM | $184.39 | Up $0.00 | $184.39 | $184.39 | 0 |
| 10:40 AM | $184.39 | Up $0.00 | $184.39 | $184.39 | 0 |
| 10:36 AM | $184.33 | Up $0.15 | $184.33 | $184.27 | 700 |
| 10:36 AM | $184.33 | Up $0.00 | $184.33 | $184.27 | 0 |
| 10:36 AM | $184.33 | Up $0.00 | $184.33 | $184.27 | 0 |
| 10:36 AM | $184.33 | Up $0.00 | $184.33 | $184.27 | 0 |
| 10:35 AM | $184.18 | Up $0.10 | $184.18 | $184.18 | 100 |
| 10:34 AM | $184.08 | Down $ -0.01 | $184.08 | $184.08 | 100 |
| 10:32 AM | $184.09 | Down $ -0.23 | $184.32 | $184.09 | 900 |
| 10:32 AM | $184.09 | Up $0.00 | $184.32 | $184.09 | 0 |
| 10:31 AM | $184.32 | Up $0.01 | $184.32 | $184.32 | 100 |
| 10:27 AM | $184.31 | Up $0.11 | $184.31 | $184.31 | 400 |
| 10:27 AM | $184.31 | Up $0.00 | $184.31 | $184.31 | 0 |
| 10:27 AM | $184.31 | Up $0.00 | $184.31 | $184.31 | 0 |
| 10:27 AM | $184.31 | Up $0.00 | $184.31 | $184.31 | 0 |
| 10:26 AM | $184.20 | Up $0.10 | $184.20 | $184.19 | 400 |
| 10:25 AM | $184.10 | Up $0.12 | $184.10 | $184.10 | 500 |
| 10:24 AM | $183.98 | Down $ -0.14 | $183.98 | $183.98 | 100 |
| 10:18 AM | $184.12 | Down $ -0.15 | $184.20 | $184.12 | 500 |
| 10:18 AM | $184.12 | Up $0.00 | $184.20 | $184.12 | 0 |
| 10:18 AM | $184.12 | Up $0.00 | $184.20 | $184.12 | 0 |
| 10:18 AM | $184.12 | Up $0.00 | $184.20 | $184.12 | 0 |
| 10:18 AM | $184.12 | Up $0.00 | $184.20 | $184.12 | 0 |
| 10:18 AM | $184.12 | Up $0.00 | $184.20 | $184.12 | 0 |
| 10:13 AM | $184.27 | Up $0.08 | $184.28 | $183.97 | 1,600 |
| 10:13 AM | $184.27 | Up $0.00 | $184.28 | $183.97 | 0 |
| 10:13 AM | $184.27 | Up $0.00 | $184.28 | $183.97 | 0 |
| 10:13 AM | $184.27 | Up $0.00 | $184.28 | $183.97 | 0 |
| 10:13 AM | $184.27 | Up $0.00 | $184.28 | $183.97 | 0 |
| 10:12 AM | $184.19 | Up $0.06 | $184.19 | $184.19 | 100 |
| 10:08 AM | $184.13 | Down $ -0.15 | $184.51 | $184.13 | 1,300 |
| 10:08 AM | $184.13 | Up $0.00 | $184.51 | $184.13 | 0 |
| 10:08 AM | $184.13 | Up $0.00 | $184.51 | $184.13 | 0 |
| 10:08 AM | $184.13 | Up $0.00 | $184.51 | $184.13 | 0 |
| 10:04 AM | $184.28 | Down $ -0.27 | $184.35 | $184.28 | 700 |
| 10:04 AM | $184.28 | Up $0.00 | $184.35 | $184.28 | 0 |
| 10:04 AM | $184.28 | Up $0.00 | $184.35 | $184.28 | 0 |
| 10:04 AM | $184.28 | Up $0.00 | $184.35 | $184.28 | 0 |
| 10:03 AM | $184.55 | Up $0.29 | $184.55 | $184.44 | 1,300 |
| 10:00 AM | $184.26 | Down $ -0.24 | $184.29 | $184.26 | 500 |
| 10:00 AM | $184.26 | Up $0.00 | $184.29 | $184.26 | 0 |
| 10:00 AM | $184.26 | Up $0.00 | $184.29 | $184.26 | 0 |
| 09:56 AM | $184.50 | Down $ -0.30 | $184.51 | $184.50 | 300 |
| 09:56 AM | $184.50 | Up $0.00 | $184.51 | $184.50 | 0 |
| 09:56 AM | $184.50 | Up $0.00 | $184.51 | $184.50 | 0 |
| 09:56 AM | $184.50 | Up $0.00 | $184.51 | $184.50 | 0 |
| 09:52 AM | $184.80 | Up $0.02 | $184.80 | $184.72 | 1,900 |
| 09:52 AM | $184.80 | Up $0.00 | $184.80 | $184.72 | 0 |
| 09:52 AM | $184.80 | Up $0.00 | $184.80 | $184.72 | 0 |
| 09:52 AM | $184.80 | Up $0.00 | $184.80 | $184.72 | 0 |
| 09:51 AM | $184.78 | Down $ -0.22 | $184.78 | $184.39 | 2,200 |
| 09:45 AM | $185.00 | Down $ -0.30 | $185.25 | $185.00 | 900 |
| 09:45 AM | $185.00 | Up $0.00 | $185.25 | $185.00 | 0 |
| 09:45 AM | $185.00 | Up $0.00 | $185.25 | $185.00 | 0 |
| 09:45 AM | $185.00 | Up $0.00 | $185.25 | $185.00 | 0 |
| 09:45 AM | $185.00 | Up $0.00 | $185.25 | $185.00 | 0 |
| 09:45 AM | $185.00 | Up $0.00 | $185.25 | $185.00 | 0 |
| 09:44 AM | $185.30 | Down $ -0.70 | $185.62 | $185.30 | 400 |
| 09:43 AM | $186.00 | Up $0.00 | $186.00 | $185.66 | 500 |
| 09:42 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 1,200 |
| 09:40 AM | $186.00 | Up $0.38 | $186.00 | $185.66 | 800 |
| 09:40 AM | $186.00 | Up $0.00 | $186.00 | $185.66 | 0 |
| 09:30 AM | $185.62 | Down $ -0.96 | $186.47 | $185.62 | 300 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| 09:30 AM | $185.62 | Up $0.00 | $186.47 | $185.62 | 0 |
| Previous close | $186.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2025 | $183.18 | $183.58 | $184.05 | $182.90 | 39,200 |
| 10-09-2025 | $186.58 | $188.63 | $188.63 | $186.05 | 25,500 |
| 09-09-2025 | $189.65 | $189.82 | $189.96 | $189.00 | 22,400 |
| 08-09-2025 | $190.18 | $189.98 | $190.97 | $189.75 | 25,000 |
| 05-09-2025 | $190.80 | $189.73 | $191.16 | $189.31 | 43,600 |
| 04-09-2025 | $189.90 | $189.95 | $190.73 | $188.57 | 48,200 |
| 03-09-2025 | $188.69 | $188.83 | $188.93 | $188.02 | 34,600 |
| 02-09-2025 | $188.12 | $185.72 | $188.23 | $185.72 | 30,200 |
| 29-08-2025 | $189.57 | $189.43 | $190.43 | $188.84 | 46,600 |
| 28-08-2025 | $189.99 | $188.80 | $190.00 | $188.12 | 42,000 |
| 27-08-2025 | $189.00 | $189.51 | $189.51 | $188.25 | 35,900 |
| 26-08-2025 | $190.03 | $191.41 | $191.41 | $188.43 | 61,800 |
| 25-08-2025 | $192.21 | $192.15 | $192.95 | $191.69 | 16,900 |
| 22-08-2025 | $194.59 | $194.80 | $195.83 | $194.44 | 42,600 |
| 21-08-2025 | $194.71 | $195.13 | $195.37 | $194.45 | 50,600 |
| 20-08-2025 | $194.00 | $194.51 | $195.02 | $193.73 | 27,900 |
| 19-08-2025 | $196.39 | $197.06 | $197.74 | $196.00 | 50,000 |
| 18-08-2025 | $198.61 | $198.79 | $199.25 | $197.76 | 34,000 |
| 15-08-2025 | $197.97 | $198.25 | $198.77 | $197.04 | 25,100 |
| 14-08-2025 | $196.50 | $197.08 | $197.68 | $196.23 | 28,600 |
| 13-08-2025 | $199.95 | $199.35 | $200.84 | $198.88 | 27,400 |
| 12-08-2025 | $197.91 | $199.32 | $199.46 | $197.13 | 82,900 |
| 11-08-2025 | $196.15 | $198.54 | $198.81 | $196.01 | 26,100 |
| 08-08-2025 | $199.65 | $201.87 | $202.63 | $199.03 | 48,500 |
| 07-08-2025 | $195.77 | $200.71 | $200.71 | $195.50 | 91,700 |
| 06-08-2025 | $194.10 | $199.31 | $199.39 | $193.88 | 31,800 |
| 05-08-2025 | $206.76 | $204.56 | $207.61 | $204.56 | 48,600 |
| 01-08-2025 | $203.51 | $205.16 | $205.53 | $203.15 | 13,700 |
| 31-07-2025 | $205.64 | $206.20 | $207.38 | $205.53 | 45,000 |
| 30-07-2025 | $205.03 | $203.86 | $205.40 | $203.39 | 24,500 |
Graphs are not available, please refer to the detailed table