Quotes and Market Data
Find a quote
KINAXIS INC
192.44 Down -3.90 (-2.03 %)
Delayed : 2025/05/10 07:42:18
- Previous close $196.34
- Opening $196.32
- Price Ask $189.00
- Price Bid $189.00
- Size Bid 1
- Size Ask 4
- Today High $196.32
- Today Low $189.84
- 52 Weeks High $199.67
- 52 Weeks Low $132.93
- Volume 104,099
Fundamentals
- P/E Ratio : 409.09
- Earnings/Share : 8.10
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 5,439.07
- Shares Out (M) : 28.26
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $192.44 | Down $ -0.11 | $192.44 | $192.44 | 8,000 |
| 03:59 PM | $192.55 | Up $0.02 | $192.62 | $192.29 | 3,200 |
| 03:58 PM | $192.53 | Up $0.07 | $192.53 | $192.31 | 800 |
| 03:57 PM | $192.46 | Up $0.13 | $192.46 | $192.21 | 700 |
| 03:56 PM | $192.34 | Up $0.13 | $192.34 | $192.23 | 200 |
| 03:55 PM | $192.21 | Down $ -0.13 | $192.21 | $192.21 | 200 |
| 03:54 PM | $192.35 | Up $0.16 | $192.35 | $192.21 | 500 |
| 03:51 PM | $192.19 | Down $ -0.42 | $192.46 | $192.19 | 1,300 |
| 03:51 PM | $192.19 | Up $0.00 | $192.46 | $192.19 | 0 |
| 03:51 PM | $192.19 | Up $0.00 | $192.46 | $192.19 | 0 |
| 03:50 PM | $192.61 | Up $0.56 | $192.61 | $192.34 | 600 |
| 03:49 PM | $192.05 | Up $0.12 | $192.05 | $191.95 | 2,500 |
| 03:48 PM | $191.93 | Down $ -0.11 | $191.93 | $191.92 | 700 |
| 03:47 PM | $192.05 | Down $ -0.09 | $192.05 | $191.96 | 1,300 |
| 03:46 PM | $192.13 | Down $ -0.05 | $192.17 | $192.12 | 1,000 |
| 03:41 PM | $192.18 | Up $0.11 | $192.18 | $192.08 | 1,100 |
| 03:41 PM | $192.18 | Up $0.00 | $192.18 | $192.08 | 0 |
| 03:41 PM | $192.18 | Up $0.00 | $192.18 | $192.08 | 0 |
| 03:41 PM | $192.18 | Up $0.00 | $192.18 | $192.08 | 0 |
| 03:41 PM | $192.18 | Up $0.00 | $192.18 | $192.08 | 0 |
| 03:40 PM | $192.07 | Up $0.09 | $192.07 | $192.07 | 100 |
| 03:39 PM | $191.98 | Down $ -0.05 | $192.03 | $191.98 | 700 |
| 03:35 PM | $192.03 | Down $ -0.14 | $192.03 | $192.03 | 300 |
| 03:35 PM | $192.03 | Up $0.00 | $192.03 | $192.03 | 0 |
| 03:35 PM | $192.03 | Up $0.00 | $192.03 | $192.03 | 0 |
| 03:35 PM | $192.03 | Up $0.00 | $192.03 | $192.03 | 0 |
| 03:30 PM | $192.17 | Down $ -0.03 | $192.17 | $192.17 | 500 |
| 03:30 PM | $192.17 | Up $0.00 | $192.17 | $192.17 | 0 |
| 03:30 PM | $192.17 | Up $0.00 | $192.17 | $192.17 | 0 |
| 03:30 PM | $192.17 | Up $0.00 | $192.17 | $192.17 | 0 |
| 03:30 PM | $192.17 | Up $0.00 | $192.17 | $192.17 | 0 |
| 03:28 PM | $192.20 | Up $0.27 | $192.20 | $191.92 | 1,400 |
| 03:28 PM | $192.20 | Up $0.00 | $192.20 | $191.92 | 0 |
| 03:27 PM | $191.93 | Down $ -0.01 | $191.93 | $191.93 | 100 |
| 03:26 PM | $191.94 | Down $ -0.07 | $192.07 | $191.94 | 300 |
| 03:21 PM | $192.01 | Down $ -0.49 | $192.16 | $192.01 | 1,100 |
| 03:21 PM | $192.01 | Up $0.00 | $192.16 | $192.01 | 0 |
| 03:21 PM | $192.01 | Up $0.00 | $192.16 | $192.01 | 0 |
| 03:21 PM | $192.01 | Up $0.00 | $192.16 | $192.01 | 0 |
| 03:21 PM | $192.01 | Up $0.00 | $192.16 | $192.01 | 0 |
| 03:20 PM | $192.50 | Up $0.22 | $192.50 | $192.50 | 100 |
| 03:18 PM | $192.28 | Down $ -0.28 | $192.28 | $192.28 | 100 |
| 03:18 PM | $192.28 | Up $0.00 | $192.28 | $192.28 | 0 |
| 03:17 PM | $192.56 | Up $0.37 | $192.56 | $192.56 | 100 |
| 03:16 PM | $192.19 | Up $0.30 | $192.19 | $191.89 | 1,100 |
| 03:14 PM | $191.89 | Down $ -0.08 | $191.89 | $191.89 | 100 |
| 03:14 PM | $191.89 | Up $0.00 | $191.89 | $191.89 | 0 |
| 03:13 PM | $191.97 | Up $0.00 | $191.97 | $191.95 | 200 |
| 03:11 PM | $191.97 | Up $0.39 | $191.97 | $191.70 | 200 |
| 03:11 PM | $191.97 | Up $0.00 | $191.97 | $191.70 | 0 |
| 03:10 PM | $191.58 | Up $0.14 | $191.58 | $191.53 | 500 |
| 03:09 PM | $191.44 | Down $ -0.12 | $191.57 | $191.44 | 500 |
| 03:08 PM | $191.56 | Up $0.03 | $191.56 | $191.34 | 200 |
| 03:07 PM | $191.53 | Up $0.03 | $191.53 | $191.53 | 100 |
| 03:05 PM | $191.50 | Up $0.03 | $191.50 | $191.32 | 200 |
| 03:05 PM | $191.50 | Up $0.00 | $191.50 | $191.32 | 0 |
| 03:02 PM | $191.47 | Up $0.22 | $191.47 | $191.25 | 200 |
| 03:02 PM | $191.47 | Up $0.00 | $191.47 | $191.25 | 0 |
| 03:02 PM | $191.47 | Up $0.00 | $191.47 | $191.25 | 0 |
| 03:00 PM | $191.25 | Up $0.21 | $191.25 | $191.12 | 300 |
| 03:00 PM | $191.25 | Up $0.00 | $191.25 | $191.12 | 0 |
| 02:58 PM | $191.04 | Up $0.10 | $191.04 | $190.96 | 1,300 |
| 02:58 PM | $191.04 | Up $0.00 | $191.04 | $190.96 | 0 |
| 02:56 PM | $190.94 | Down $ -0.12 | $190.94 | $190.94 | 100 |
| 02:56 PM | $190.94 | Up $0.00 | $190.94 | $190.94 | 0 |
| 02:55 PM | $191.06 | Down $ -0.04 | $191.06 | $191.06 | 100 |
| 02:54 PM | $191.10 | Down $ -0.28 | $191.41 | $191.10 | 800 |
| 02:53 PM | $191.38 | Down $ -0.05 | $191.38 | $191.38 | 100 |
| 02:51 PM | $191.43 | Up $0.24 | $191.43 | $191.43 | 100 |
| 02:51 PM | $191.43 | Up $0.00 | $191.43 | $191.43 | 0 |
| 02:48 PM | $191.19 | Up $0.24 | $191.20 | $191.13 | 400 |
| 02:48 PM | $191.19 | Up $0.00 | $191.20 | $191.13 | 0 |
| 02:48 PM | $191.19 | Up $0.00 | $191.20 | $191.13 | 0 |
| 02:45 PM | $190.95 | Down $ -0.60 | $191.01 | $190.86 | 1,900 |
| 02:45 PM | $190.95 | Up $0.00 | $191.01 | $190.86 | 0 |
| 02:45 PM | $190.95 | Up $0.00 | $191.01 | $190.86 | 0 |
| 02:43 PM | $191.55 | Up $0.31 | $191.55 | $191.55 | 100 |
| 02:43 PM | $191.55 | Up $0.00 | $191.55 | $191.55 | 0 |
| 02:41 PM | $191.24 | Up $0.02 | $191.24 | $191.24 | 300 |
| 02:41 PM | $191.24 | Up $0.00 | $191.24 | $191.24 | 0 |
| 02:39 PM | $191.22 | Up $0.25 | $191.22 | $191.22 | 100 |
| 02:39 PM | $191.22 | Up $0.00 | $191.22 | $191.22 | 0 |
| 02:34 PM | $190.97 | Up $0.30 | $190.97 | $190.77 | 800 |
| 02:34 PM | $190.97 | Up $0.00 | $190.97 | $190.77 | 0 |
| 02:34 PM | $190.97 | Up $0.00 | $190.97 | $190.77 | 0 |
| 02:34 PM | $190.97 | Up $0.00 | $190.97 | $190.77 | 0 |
| 02:34 PM | $190.97 | Up $0.00 | $190.97 | $190.77 | 0 |
| 02:33 PM | $190.67 | Down $ -0.17 | $190.74 | $190.67 | 700 |
| 02:32 PM | $190.84 | Up $0.25 | $190.84 | $190.36 | 2,300 |
| 02:31 PM | $190.59 | Up $0.03 | $190.59 | $190.59 | 100 |
| 02:29 PM | $190.56 | Down $ -0.05 | $190.56 | $190.56 | 100 |
| 02:29 PM | $190.56 | Up $0.00 | $190.56 | $190.56 | 0 |
| 02:28 PM | $190.61 | Up $0.00 | $190.61 | $190.61 | 100 |
| 02:27 PM | $190.61 | Down $ -0.01 | $190.61 | $190.61 | 100 |
| 02:26 PM | $190.62 | Up $0.00 | $190.62 | $190.62 | 100 |
| 02:25 PM | $190.62 | Up $0.00 | $190.62 | $190.62 | 200 |
| 02:24 PM | $190.62 | Down $ -0.06 | $190.62 | $190.62 | 100 |
| 02:19 PM | $190.68 | Up $0.07 | $190.74 | $190.68 | 1,100 |
| 02:19 PM | $190.68 | Up $0.00 | $190.74 | $190.68 | 0 |
| 02:19 PM | $190.68 | Up $0.00 | $190.74 | $190.68 | 0 |
| 02:19 PM | $190.68 | Up $0.00 | $190.74 | $190.68 | 0 |
| 02:19 PM | $190.68 | Up $0.00 | $190.74 | $190.68 | 0 |
| 02:17 PM | $190.61 | Up $0.23 | $190.61 | $190.25 | 700 |
| 02:17 PM | $190.61 | Up $0.00 | $190.61 | $190.25 | 0 |
| 02:16 PM | $190.38 | Down $ -0.47 | $190.89 | $190.38 | 2,200 |
| 02:14 PM | $190.85 | Up $0.13 | $190.86 | $190.41 | 1,800 |
| 02:14 PM | $190.85 | Up $0.00 | $190.86 | $190.41 | 0 |
| 02:13 PM | $190.72 | Up $0.00 | $190.72 | $190.67 | 3,300 |
| 02:12 PM | $190.72 | Down $ -0.04 | $190.75 | $190.72 | 400 |
| 02:11 PM | $190.77 | Down $ -0.12 | $190.77 | $190.77 | 100 |
| 02:10 PM | $190.88 | Down $ -0.15 | $190.99 | $190.88 | 200 |
| 02:08 PM | $191.03 | Up $0.13 | $191.03 | $191.03 | 100 |
| 02:08 PM | $191.03 | Up $0.00 | $191.03 | $191.03 | 0 |
| 02:00 PM | $190.90 | Down $ -0.27 | $191.28 | $190.90 | 1,500 |
| 02:00 PM | $190.90 | Up $0.00 | $191.28 | $190.90 | 0 |
| 02:00 PM | $190.90 | Up $0.00 | $191.28 | $190.90 | 0 |
| 02:00 PM | $190.90 | Up $0.00 | $191.28 | $190.90 | 0 |
| 02:00 PM | $190.90 | Up $0.00 | $191.28 | $190.90 | 0 |
| 02:00 PM | $190.90 | Up $0.00 | $191.28 | $190.90 | 0 |
| 02:00 PM | $190.90 | Up $0.00 | $191.28 | $190.90 | 0 |
| 02:00 PM | $190.90 | Up $0.00 | $191.28 | $190.90 | 0 |
| 01:57 PM | $191.17 | Up $0.07 | $191.17 | $191.17 | 300 |
| 01:57 PM | $191.17 | Up $0.00 | $191.17 | $191.17 | 0 |
| 01:57 PM | $191.17 | Up $0.00 | $191.17 | $191.17 | 0 |
| 01:56 PM | $191.10 | Up $0.14 | $191.10 | $191.10 | 100 |
| 01:51 PM | $190.96 | Down $ -0.19 | $190.96 | $190.96 | 100 |
| 01:51 PM | $190.96 | Up $0.00 | $190.96 | $190.96 | 0 |
| 01:51 PM | $190.96 | Up $0.00 | $190.96 | $190.96 | 0 |
| 01:51 PM | $190.96 | Up $0.00 | $190.96 | $190.96 | 0 |
| 01:51 PM | $190.96 | Up $0.00 | $190.96 | $190.96 | 0 |
| 01:50 PM | $191.15 | Down $ -0.23 | $191.21 | $191.05 | 1,200 |
| 01:48 PM | $191.38 | Down $ -0.01 | $191.38 | $191.38 | 100 |
| 01:48 PM | $191.38 | Up $0.00 | $191.38 | $191.38 | 0 |
| 01:47 PM | $191.39 | Up $0.13 | $191.39 | $191.27 | 1,000 |
| 01:46 PM | $191.26 | Down $ -0.09 | $191.26 | $191.26 | 100 |
| 01:42 PM | $191.35 | Up $0.19 | $191.35 | $191.35 | 100 |
| 01:42 PM | $191.35 | Up $0.00 | $191.35 | $191.35 | 0 |
| 01:42 PM | $191.35 | Up $0.00 | $191.35 | $191.35 | 0 |
| 01:42 PM | $191.35 | Up $0.00 | $191.35 | $191.35 | 0 |
| 01:40 PM | $191.16 | Down $ -0.27 | $191.16 | $191.16 | 100 |
| 01:40 PM | $191.16 | Up $0.00 | $191.16 | $191.16 | 0 |
| 01:39 PM | $191.43 | Up $0.01 | $191.43 | $191.43 | 200 |
| 01:38 PM | $191.42 | Up $0.11 | $191.42 | $191.42 | 100 |
| 01:34 PM | $191.31 | Down $ -0.17 | $191.31 | $191.21 | 800 |
| 01:34 PM | $191.31 | Up $0.00 | $191.31 | $191.21 | 0 |
| 01:34 PM | $191.31 | Up $0.00 | $191.31 | $191.21 | 0 |
| 01:34 PM | $191.31 | Up $0.00 | $191.31 | $191.21 | 0 |
| 01:33 PM | $191.48 | Up $0.14 | $191.48 | $191.48 | 100 |
| 01:23 PM | $191.34 | Up $0.22 | $191.34 | $191.32 | 1,100 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:23 PM | $191.34 | Up $0.00 | $191.34 | $191.32 | 0 |
| 01:22 PM | $191.12 | Down $ -0.37 | $191.19 | $191.10 | 1,400 |
| 01:21 PM | $191.49 | Down $ -0.08 | $191.49 | $191.49 | 100 |
| 01:19 PM | $191.57 | Up $0.30 | $191.57 | $191.57 | 100 |
| 01:19 PM | $191.57 | Up $0.00 | $191.57 | $191.57 | 0 |
| 01:17 PM | $191.27 | Up $0.27 | $191.27 | $191.25 | 700 |
| 01:17 PM | $191.27 | Up $0.00 | $191.27 | $191.25 | 0 |
| 01:15 PM | $191.00 | Up $0.47 | $191.08 | $191.00 | 500 |
| 01:15 PM | $191.00 | Up $0.00 | $191.08 | $191.00 | 0 |
| 01:14 PM | $190.53 | Down $ -0.46 | $190.54 | $190.53 | 500 |
| 01:12 PM | $190.99 | Up $0.05 | $190.99 | $190.99 | 100 |
| 01:12 PM | $190.99 | Up $0.00 | $190.99 | $190.99 | 0 |
| 01:10 PM | $190.94 | Up $0.22 | $190.94 | $190.74 | 500 |
| 01:10 PM | $190.94 | Up $0.00 | $190.94 | $190.74 | 0 |
| 01:06 PM | $190.72 | Up $0.13 | $190.72 | $190.63 | 600 |
| 01:06 PM | $190.72 | Up $0.00 | $190.72 | $190.63 | 0 |
| 01:06 PM | $190.72 | Up $0.00 | $190.72 | $190.63 | 0 |
| 01:06 PM | $190.72 | Up $0.00 | $190.72 | $190.63 | 0 |
| 01:02 PM | $190.59 | Up $0.04 | $190.59 | $190.36 | 600 |
| 01:02 PM | $190.59 | Up $0.00 | $190.59 | $190.36 | 0 |
| 01:02 PM | $190.59 | Up $0.00 | $190.59 | $190.36 | 0 |
| 01:02 PM | $190.59 | Up $0.00 | $190.59 | $190.36 | 0 |
| 01:00 PM | $190.55 | Up $0.21 | $190.55 | $190.55 | 100 |
| 01:00 PM | $190.55 | Up $0.00 | $190.55 | $190.55 | 0 |
| 12:49 PM | $190.34 | Up $0.04 | $190.34 | $190.34 | 300 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:49 PM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 12:48 PM | $190.30 | Down $ -0.38 | $190.42 | $190.15 | 1,300 |
| 12:42 PM | $190.68 | Up $0.14 | $190.68 | $190.61 | 300 |
| 12:42 PM | $190.68 | Up $0.00 | $190.68 | $190.61 | 0 |
| 12:42 PM | $190.68 | Up $0.00 | $190.68 | $190.61 | 0 |
| 12:42 PM | $190.68 | Up $0.00 | $190.68 | $190.61 | 0 |
| 12:42 PM | $190.68 | Up $0.00 | $190.68 | $190.61 | 0 |
| 12:42 PM | $190.68 | Up $0.00 | $190.68 | $190.61 | 0 |
| 12:41 PM | $190.54 | Down $ -0.11 | $190.54 | $190.38 | 200 |
| 12:33 PM | $190.65 | Down $ -0.01 | $190.65 | $190.65 | 100 |
| 12:33 PM | $190.65 | Up $0.00 | $190.65 | $190.65 | 0 |
| 12:33 PM | $190.65 | Up $0.00 | $190.65 | $190.65 | 0 |
| 12:33 PM | $190.65 | Up $0.00 | $190.65 | $190.65 | 0 |
| 12:33 PM | $190.65 | Up $0.00 | $190.65 | $190.65 | 0 |
| 12:33 PM | $190.65 | Up $0.00 | $190.65 | $190.65 | 0 |
| 12:33 PM | $190.65 | Up $0.00 | $190.65 | $190.65 | 0 |
| 12:33 PM | $190.65 | Up $0.00 | $190.65 | $190.65 | 0 |
| 12:27 PM | $190.66 | Up $0.25 | $190.66 | $190.66 | 100 |
| 12:27 PM | $190.66 | Up $0.00 | $190.66 | $190.66 | 0 |
| 12:27 PM | $190.66 | Up $0.00 | $190.66 | $190.66 | 0 |
| 12:27 PM | $190.66 | Up $0.00 | $190.66 | $190.66 | 0 |
| 12:27 PM | $190.66 | Up $0.00 | $190.66 | $190.66 | 0 |
| 12:27 PM | $190.66 | Up $0.00 | $190.66 | $190.66 | 0 |
| 12:26 PM | $190.41 | Down $ -0.16 | $190.41 | $190.41 | 100 |
| 12:24 PM | $190.57 | Up $0.18 | $190.57 | $190.57 | 100 |
| 12:24 PM | $190.57 | Up $0.00 | $190.57 | $190.57 | 0 |
| 12:22 PM | $190.39 | Up $0.02 | $190.39 | $190.39 | 300 |
| 12:22 PM | $190.39 | Up $0.00 | $190.39 | $190.39 | 0 |
| 12:16 PM | $190.37 | Up $0.29 | $190.37 | $190.29 | 700 |
| 12:16 PM | $190.37 | Up $0.00 | $190.37 | $190.29 | 0 |
| 12:16 PM | $190.37 | Up $0.00 | $190.37 | $190.29 | 0 |
| 12:16 PM | $190.37 | Up $0.00 | $190.37 | $190.29 | 0 |
| 12:16 PM | $190.37 | Up $0.00 | $190.37 | $190.29 | 0 |
| 12:16 PM | $190.37 | Up $0.00 | $190.37 | $190.29 | 0 |
| 12:12 PM | $190.08 | Down $ -0.09 | $190.08 | $190.08 | 100 |
| 12:12 PM | $190.08 | Up $0.00 | $190.08 | $190.08 | 0 |
| 12:12 PM | $190.08 | Up $0.00 | $190.08 | $190.08 | 0 |
| 12:12 PM | $190.08 | Up $0.00 | $190.08 | $190.08 | 0 |
| 12:07 PM | $190.17 | Up $0.26 | $190.17 | $190.01 | 1,300 |
| 12:07 PM | $190.17 | Up $0.00 | $190.17 | $190.01 | 0 |
| 12:07 PM | $190.17 | Up $0.00 | $190.17 | $190.01 | 0 |
| 12:07 PM | $190.17 | Up $0.00 | $190.17 | $190.01 | 0 |
| 12:07 PM | $190.17 | Up $0.00 | $190.17 | $190.01 | 0 |
| 12:04 PM | $189.91 | Down $ -0.15 | $190.00 | $189.87 | 1,400 |
| 12:04 PM | $189.91 | Up $0.00 | $190.00 | $189.87 | 0 |
| 12:04 PM | $189.91 | Up $0.00 | $190.00 | $189.87 | 0 |
| 12:03 PM | $190.06 | Down $ -0.24 | $190.06 | $190.06 | 300 |
| 12:01 PM | $190.30 | Down $ -0.22 | $190.30 | $190.29 | 300 |
| 12:01 PM | $190.30 | Up $0.00 | $190.30 | $190.29 | 0 |
| 11:59 AM | $190.52 | Up $0.01 | $190.52 | $190.52 | 100 |
| 11:59 AM | $190.52 | Up $0.00 | $190.52 | $190.52 | 0 |
| 11:58 AM | $190.51 | Up $0.13 | $190.51 | $190.51 | 100 |
| 11:55 AM | $190.38 | Down $ -0.21 | $190.38 | $190.22 | 300 |
| 11:55 AM | $190.38 | Up $0.00 | $190.38 | $190.22 | 0 |
| 11:55 AM | $190.38 | Up $0.00 | $190.38 | $190.22 | 0 |
| 11:53 AM | $190.59 | Up $0.21 | $190.59 | $190.49 | 300 |
| 11:53 AM | $190.59 | Up $0.00 | $190.59 | $190.49 | 0 |
| 11:50 AM | $190.38 | Up $0.18 | $190.38 | $190.35 | 300 |
| 11:50 AM | $190.38 | Up $0.00 | $190.38 | $190.35 | 0 |
| 11:50 AM | $190.38 | Up $0.00 | $190.38 | $190.35 | 0 |
| 11:49 AM | $190.20 | Down $ -0.20 | $190.21 | $190.20 | 300 |
| 11:43 AM | $190.40 | Up $0.34 | $190.40 | $190.07 | 600 |
| 11:43 AM | $190.40 | Up $0.00 | $190.40 | $190.07 | 0 |
| 11:43 AM | $190.40 | Up $0.00 | $190.40 | $190.07 | 0 |
| 11:43 AM | $190.40 | Up $0.00 | $190.40 | $190.07 | 0 |
| 11:43 AM | $190.40 | Up $0.00 | $190.40 | $190.07 | 0 |
| 11:43 AM | $190.40 | Up $0.00 | $190.40 | $190.07 | 0 |
| 11:41 AM | $190.05 | Up $0.04 | $190.05 | $190.05 | 100 |
| 11:41 AM | $190.05 | Up $0.00 | $190.05 | $190.05 | 0 |
| 11:40 AM | $190.01 | Down $ -0.13 | $190.04 | $189.84 | 1,400 |
| 11:39 AM | $190.14 | Down $ -0.22 | $190.18 | $190.14 | 600 |
| 11:38 AM | $190.36 | Down $ -0.19 | $190.36 | $190.36 | 100 |
| 11:36 AM | $190.55 | Down $ -0.18 | $190.55 | $190.55 | 100 |
| 11:36 AM | $190.55 | Up $0.00 | $190.55 | $190.55 | 0 |
| 11:35 AM | $190.73 | Up $0.17 | $190.73 | $190.73 | 100 |
| 11:34 AM | $190.56 | Down $ -0.25 | $190.56 | $190.56 | 100 |
| 11:29 AM | $190.81 | Up $0.31 | $190.83 | $190.81 | 200 |
| 11:29 AM | $190.81 | Up $0.00 | $190.83 | $190.81 | 0 |
| 11:29 AM | $190.81 | Up $0.00 | $190.83 | $190.81 | 0 |
| 11:29 AM | $190.81 | Up $0.00 | $190.83 | $190.81 | 0 |
| 11:29 AM | $190.81 | Up $0.00 | $190.83 | $190.81 | 0 |
| 11:26 AM | $190.50 | Down $ -0.30 | $190.50 | $190.50 | 100 |
| 11:26 AM | $190.50 | Up $0.00 | $190.50 | $190.50 | 0 |
| 11:26 AM | $190.50 | Up $0.00 | $190.50 | $190.50 | 0 |
| 11:25 AM | $190.80 | Up $0.43 | $190.80 | $190.80 | 100 |
| 11:23 AM | $190.37 | Up $0.16 | $190.37 | $189.86 | 1,900 |
| 11:23 AM | $190.37 | Up $0.00 | $190.37 | $189.86 | 0 |
| 11:20 AM | $190.21 | Down $ -0.24 | $190.21 | $190.21 | 100 |
| 11:20 AM | $190.21 | Up $0.00 | $190.21 | $190.21 | 0 |
| 11:20 AM | $190.21 | Up $0.00 | $190.21 | $190.21 | 0 |
| 11:18 AM | $190.45 | Up $0.25 | $190.45 | $190.22 | 400 |
| 11:18 AM | $190.45 | Up $0.00 | $190.45 | $190.22 | 0 |
| 11:16 AM | $190.20 | Down $ -0.60 | $190.21 | $190.20 | 500 |
| 11:16 AM | $190.20 | Up $0.00 | $190.21 | $190.20 | 0 |
| 11:04 AM | $190.80 | Up $0.32 | $190.80 | $190.80 | 100 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:04 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 11:01 AM | $190.48 | Up $0.14 | $190.60 | $190.48 | 400 |
| 11:01 AM | $190.48 | Up $0.00 | $190.60 | $190.48 | 0 |
| 11:01 AM | $190.48 | Up $0.00 | $190.60 | $190.48 | 0 |
| 10:54 AM | $190.34 | Down $ -0.29 | $190.34 | $190.34 | 100 |
| 10:54 AM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 10:54 AM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 10:54 AM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 10:54 AM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 10:54 AM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 10:54 AM | $190.34 | Up $0.00 | $190.34 | $190.34 | 0 |
| 10:51 AM | $190.63 | Up $0.47 | $190.73 | $190.54 | 400 |
| 10:51 AM | $190.63 | Up $0.00 | $190.73 | $190.54 | 0 |
| 10:51 AM | $190.63 | Up $0.00 | $190.73 | $190.54 | 0 |
| 10:48 AM | $190.16 | Down $ -0.66 | $190.64 | $190.16 | 900 |
| 10:48 AM | $190.16 | Up $0.00 | $190.64 | $190.16 | 0 |
| 10:48 AM | $190.16 | Up $0.00 | $190.64 | $190.16 | 0 |
| 10:45 AM | $190.82 | Down $ -0.57 | $190.82 | $190.65 | 300 |
| 10:45 AM | $190.82 | Up $0.00 | $190.82 | $190.65 | 0 |
| 10:45 AM | $190.82 | Up $0.00 | $190.82 | $190.65 | 0 |
| 10:43 AM | $191.39 | Up $0.26 | $191.39 | $191.13 | 300 |
| 10:43 AM | $191.39 | Up $0.00 | $191.39 | $191.13 | 0 |
| 10:39 AM | $191.13 | Down $ -0.34 | $191.45 | $191.02 | 1,000 |
| 10:39 AM | $191.13 | Up $0.00 | $191.45 | $191.02 | 0 |
| 10:39 AM | $191.13 | Up $0.00 | $191.45 | $191.02 | 0 |
| 10:39 AM | $191.13 | Up $0.00 | $191.45 | $191.02 | 0 |
| 10:32 AM | $191.47 | Up $0.09 | $191.47 | $191.25 | 200 |
| 10:32 AM | $191.47 | Up $0.00 | $191.47 | $191.25 | 0 |
| 10:32 AM | $191.47 | Up $0.00 | $191.47 | $191.25 | 0 |
| 10:32 AM | $191.47 | Up $0.00 | $191.47 | $191.25 | 0 |
| 10:32 AM | $191.47 | Up $0.00 | $191.47 | $191.25 | 0 |
| 10:32 AM | $191.47 | Up $0.00 | $191.47 | $191.25 | 0 |
| 10:32 AM | $191.47 | Up $0.00 | $191.47 | $191.25 | 0 |
| 10:31 AM | $191.38 | Up $1.04 | $191.38 | $191.02 | 700 |
| 10:28 AM | $190.34 | Down $ -0.72 | $190.86 | $190.34 | 1,500 |
| 10:28 AM | $190.34 | Up $0.00 | $190.86 | $190.34 | 0 |
| 10:28 AM | $190.34 | Up $0.00 | $190.86 | $190.34 | 0 |
| 10:23 AM | $191.06 | Down $ -0.38 | $191.22 | $191.06 | 400 |
| 10:23 AM | $191.06 | Up $0.00 | $191.22 | $191.06 | 0 |
| 10:23 AM | $191.06 | Up $0.00 | $191.22 | $191.06 | 0 |
| 10:23 AM | $191.06 | Up $0.00 | $191.22 | $191.06 | 0 |
| 10:23 AM | $191.06 | Up $0.00 | $191.22 | $191.06 | 0 |
| 10:18 AM | $191.44 | Down $ -0.39 | $191.44 | $191.44 | 200 |
| 10:18 AM | $191.44 | Up $0.00 | $191.44 | $191.44 | 0 |
| 10:18 AM | $191.44 | Up $0.00 | $191.44 | $191.44 | 0 |
| 10:18 AM | $191.44 | Up $0.00 | $191.44 | $191.44 | 0 |
| 10:18 AM | $191.44 | Up $0.00 | $191.44 | $191.44 | 0 |
| 10:17 AM | $191.83 | Up $0.38 | $191.83 | $190.65 | 2,300 |
| 10:16 AM | $191.45 | Down $ -0.02 | $191.45 | $191.45 | 100 |
| 10:11 AM | $191.47 | Down $ -0.55 | $191.69 | $191.41 | 600 |
| 10:11 AM | $191.47 | Up $0.00 | $191.69 | $191.41 | 0 |
| 10:11 AM | $191.47 | Up $0.00 | $191.69 | $191.41 | 0 |
| 10:11 AM | $191.47 | Up $0.00 | $191.69 | $191.41 | 0 |
| 10:11 AM | $191.47 | Up $0.00 | $191.69 | $191.41 | 0 |
| 10:09 AM | $192.02 | Up $0.20 | $192.15 | $192.02 | 200 |
| 10:09 AM | $192.02 | Up $0.00 | $192.15 | $192.02 | 0 |
| 10:06 AM | $191.82 | Up $0.55 | $192.01 | $191.82 | 700 |
| 10:06 AM | $191.82 | Up $0.00 | $192.01 | $191.82 | 0 |
| 10:06 AM | $191.82 | Up $0.00 | $192.01 | $191.82 | 0 |
| 10:05 AM | $191.27 | Up $0.38 | $191.27 | $191.26 | 200 |
| 10:03 AM | $190.89 | Down $ -0.58 | $190.97 | $190.89 | 200 |
| 10:03 AM | $190.89 | Up $0.00 | $190.97 | $190.89 | 0 |
| 10:01 AM | $191.47 | Up $0.69 | $191.47 | $191.47 | 100 |
| 10:01 AM | $191.47 | Up $0.00 | $191.47 | $191.47 | 0 |
| 09:59 AM | $190.78 | Up $0.32 | $190.78 | $190.78 | 100 |
| 09:59 AM | $190.78 | Up $0.00 | $190.78 | $190.78 | 0 |
| 09:58 AM | $190.46 | Up $0.06 | $190.46 | $189.90 | 600 |
| 09:57 AM | $190.40 | Down $ -1.32 | $191.67 | $189.93 | 5,200 |
| 09:54 AM | $191.72 | Down $ -0.38 | $191.76 | $191.72 | 200 |
| 09:54 AM | $191.72 | Up $0.00 | $191.76 | $191.72 | 0 |
| 09:54 AM | $191.72 | Up $0.00 | $191.76 | $191.72 | 0 |
| 09:51 AM | $192.10 | Up $0.14 | $192.23 | $192.09 | 400 |
| 09:51 AM | $192.10 | Up $0.00 | $192.23 | $192.09 | 0 |
| 09:51 AM | $192.10 | Up $0.00 | $192.23 | $192.09 | 0 |
| 09:50 AM | $191.96 | Down $ -0.61 | $192.01 | $191.96 | 300 |
| 09:47 AM | $192.57 | Up $0.10 | $192.74 | $192.57 | 200 |
| 09:47 AM | $192.57 | Up $0.00 | $192.74 | $192.57 | 0 |
| 09:47 AM | $192.57 | Up $0.00 | $192.74 | $192.57 | 0 |
| 09:46 AM | $192.47 | Up $0.54 | $192.47 | $192.20 | 500 |
| 09:45 AM | $191.93 | Down $ -1.55 | $192.61 | $191.68 | 2,200 |
| 09:43 AM | $193.48 | Down $ -0.94 | $194.12 | $193.25 | 2,800 |
| 09:43 AM | $193.48 | Up $0.00 | $194.12 | $193.25 | 0 |
| 09:41 AM | $194.42 | Down $ -0.54 | $194.42 | $194.42 | 100 |
| 09:41 AM | $194.42 | Up $0.00 | $194.42 | $194.42 | 0 |
| 09:40 AM | $194.96 | Down $ -0.48 | $195.98 | $194.96 | 800 |
| 09:30 AM | $195.44 | Down $ -0.90 | $196.32 | $193.85 | 700 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| 09:30 AM | $195.44 | Up $0.00 | $196.32 | $193.85 | 0 |
| Previous close | $196.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $192.44 | $190.29 | $192.62 | $189.87 | 69,300 |
| 08-05-2025 | $196.34 | $196.86 | $197.99 | $195.00 | 57,600 |
| 07-05-2025 | $188.58 | $188.67 | $189.26 | $187.57 | 78,200 |
| 06-05-2025 | $188.04 | $188.04 | $188.47 | $187.12 | 26,100 |
| 05-05-2025 | $188.12 | $188.20 | $188.85 | $187.88 | 41,800 |
| 02-05-2025 | $186.91 | $186.07 | $188.10 | $186.07 | 52,500 |
| 01-05-2025 | $186.59 | $187.13 | $187.15 | $185.81 | 41,000 |
| 30-04-2025 | $186.15 | $186.28 | $186.94 | $184.29 | 61,600 |
| 29-04-2025 | $186.28 | $185.94 | $186.44 | $183.07 | 31,200 |
| 28-04-2025 | $182.50 | $181.41 | $183.04 | $181.07 | 28,900 |
| 25-04-2025 | $180.85 | $180.84 | $181.37 | $180.10 | 27,000 |
| 24-04-2025 | $180.66 | $178.49 | $181.24 | $178.39 | 52,900 |
| 23-04-2025 | $177.00 | $177.24 | $177.97 | $176.40 | 49,200 |
| 22-04-2025 | $174.50 | $174.30 | $175.93 | $173.24 | 81,500 |
| 21-04-2025 | $173.65 | $171.19 | $173.79 | $170.51 | 33,800 |
| 17-04-2025 | $172.65 | $172.62 | $173.85 | $172.00 | 67,700 |
| 16-04-2025 | $173.79 | $171.89 | $173.98 | $171.82 | 82,100 |
| 15-04-2025 | $172.60 | $171.13 | $172.63 | $170.70 | 69,100 |
| 14-04-2025 | $166.26 | $163.89 | $167.20 | $163.27 | 68,500 |
| 11-04-2025 | $163.75 | $161.23 | $164.04 | $161.23 | 35,400 |
| 10-04-2025 | $162.12 | $160.79 | $163.40 | $160.00 | 81,400 |
| 09-04-2025 | $171.22 | $160.05 | $171.55 | $159.03 | 103,000 |
| 08-04-2025 | $160.54 | $163.32 | $163.32 | $159.90 | 181,700 |
| 07-04-2025 | $155.75 | $155.71 | $156.72 | $151.16 | 75,500 |
| 04-04-2025 | $158.26 | $157.69 | $159.56 | $156.86 | 114,800 |
| 03-04-2025 | $163.21 | $161.77 | $163.84 | $161.11 | 126,100 |
| 02-04-2025 | $160.89 | $158.52 | $160.89 | $158.20 | 64,000 |
| 01-04-2025 | $156.55 | $157.37 | $157.39 | $154.60 | 58,700 |
| 31-03-2025 | $158.66 | $154.82 | $158.74 | $154.82 | 64,900 |
| 28-03-2025 | $155.24 | $155.15 | $155.72 | $154.48 | 90,100 |
Graphs are not available, please refer to the detailed table