Quotes and Market Data
Find a quote
KINAXIS INC
171.05 Down -2.67 (-1.56 %)
Delayed : 2025/02/06 16:00:01
- Previous close $173.72
- Opening $172.91
- Price Ask $170.71
- Price Bid $170.71
- Size Bid 1
- Size Ask 1
- Today High $173.71
- Today Low $170.60
- 52 Weeks High $190.17
- 52 Weeks Low $132.93
- Volume 55,225
Fundamentals
- P/E Ratio : 170.67
- Earnings/Share : 7.46
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,880.40
- Shares Out (M) : 28.09
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $171.05 | Up $0.10 | $171.05 | $171.05 | 1,300 |
03:59 PM | $170.95 | Down $ -0.18 | $171.32 | $170.95 | 4,600 |
03:58 PM | $171.13 | Down $ -0.20 | $171.33 | $171.13 | 1,500 |
03:57 PM | $171.33 | Up $0.01 | $171.33 | $171.13 | 1,300 |
03:56 PM | $171.32 | Up $0.15 | $171.32 | $171.13 | 1,100 |
03:55 PM | $171.17 | Up $0.15 | $171.28 | $171.12 | 2,000 |
03:54 PM | $171.02 | Up $0.00 | $171.13 | $171.02 | 800 |
03:53 PM | $171.02 | Down $ -0.26 | $171.33 | $171.02 | 1,500 |
03:52 PM | $171.28 | Up $0.03 | $171.43 | $171.25 | 1,600 |
03:51 PM | $171.25 | Up $0.06 | $171.37 | $171.25 | 400 |
03:50 PM | $171.19 | Up $0.17 | $171.19 | $171.19 | 800 |
03:49 PM | $171.02 | Up $0.02 | $171.08 | $171.02 | 1,700 |
03:48 PM | $171.00 | Down $ -0.01 | $171.01 | $171.00 | 300 |
03:47 PM | $171.01 | Up $0.00 | $171.01 | $171.01 | 300 |
03:46 PM | $171.01 | Up $0.00 | $171.01 | $171.01 | 500 |
03:45 PM | $171.01 | Up $0.00 | $171.01 | $171.01 | 200 |
03:44 PM | $171.01 | Up $0.00 | $171.01 | $170.94 | 300 |
03:43 PM | $171.01 | Up $0.07 | $171.01 | $171.01 | 100 |
03:42 PM | $170.94 | Down $ -0.19 | $170.94 | $170.94 | 400 |
03:41 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 300 |
03:40 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 200 |
03:39 PM | $171.14 | Up $0.06 | $171.14 | $171.06 | 200 |
03:38 PM | $171.07 | Up $0.00 | $171.07 | $171.07 | 200 |
03:37 PM | $171.07 | Up $0.00 | $171.07 | $171.07 | 200 |
03:36 PM | $171.07 | Up $0.00 | $171.07 | $171.07 | 300 |
03:35 PM | $171.07 | Up $0.38 | $171.07 | $170.69 | 300 |
03:34 PM | $170.69 | Down $ -0.17 | $170.69 | $170.69 | 300 |
03:33 PM | $170.86 | Down $ -0.27 | $171.14 | $170.86 | 400 |
03:32 PM | $171.14 | Up $0.22 | $171.14 | $171.14 | 200 |
03:31 PM | $170.92 | Up $0.00 | $171.12 | $170.92 | 800 |
03:30 PM | $170.92 | Up $0.00 | $171.12 | $170.92 | 400 |
03:29 PM | $170.92 | Up $0.00 | $170.92 | $170.92 | 100 |
03:28 PM | $170.92 | Down $ -0.08 | $170.92 | $170.92 | 200 |
03:27 PM | $171.00 | Up $0.03 | $171.14 | $171.00 | 1,000 |
03:26 PM | $170.97 | Down $ -0.09 | $170.97 | $170.97 | 100 |
03:24 PM | $171.06 | Up $0.01 | $171.06 | $171.06 | 200 |
03:24 PM | $171.06 | Up $0.00 | $171.06 | $171.06 | 0 |
03:23 PM | $171.05 | Up $0.09 | $171.19 | $171.05 | 1,000 |
03:22 PM | $170.96 | Up $0.05 | $171.23 | $170.95 | 3,400 |
03:21 PM | $170.92 | Up $0.10 | $170.92 | $170.77 | 700 |
03:20 PM | $170.82 | Up $0.00 | $170.82 | $170.82 | 100 |
03:19 PM | $170.82 | Down $ -0.06 | $170.88 | $170.82 | 200 |
03:18 PM | $170.88 | Up $0.19 | $170.88 | $170.60 | 1,300 |
03:14 PM | $170.69 | Up $0.03 | $170.93 | $170.69 | 800 |
03:14 PM | $170.69 | Up $0.00 | $170.93 | $170.69 | 0 |
03:14 PM | $170.69 | Up $0.00 | $170.93 | $170.69 | 0 |
03:14 PM | $170.69 | Up $0.00 | $170.93 | $170.69 | 0 |
03:11 PM | $170.66 | Down $ -0.18 | $170.85 | $170.66 | 500 |
03:11 PM | $170.66 | Up $0.00 | $170.85 | $170.66 | 0 |
03:11 PM | $170.66 | Up $0.00 | $170.85 | $170.66 | 0 |
03:10 PM | $170.84 | Down $ -0.07 | $170.84 | $170.84 | 100 |
03:06 PM | $170.91 | Up $0.00 | $170.91 | $170.91 | 200 |
03:06 PM | $170.91 | Up $0.00 | $170.91 | $170.91 | 0 |
03:06 PM | $170.91 | Up $0.00 | $170.91 | $170.91 | 0 |
03:06 PM | $170.91 | Up $0.00 | $170.91 | $170.91 | 0 |
03:04 PM | $170.91 | Down $ -0.09 | $170.91 | $170.91 | 100 |
03:04 PM | $170.91 | Up $0.00 | $170.91 | $170.91 | 0 |
03:03 PM | $171.00 | Down $ -0.21 | $171.01 | $171.00 | 1,300 |
03:02 PM | $171.21 | Up $0.00 | $171.21 | $171.21 | 100 |
03:01 PM | $171.21 | Up $0.03 | $171.21 | $171.21 | 100 |
02:57 PM | $171.18 | Up $0.00 | $171.18 | $171.18 | 700 |
02:57 PM | $171.18 | Up $0.00 | $171.18 | $171.18 | 0 |
02:57 PM | $171.18 | Up $0.00 | $171.18 | $171.18 | 0 |
02:57 PM | $171.18 | Up $0.00 | $171.18 | $171.18 | 0 |
02:55 PM | $171.18 | Down $ -0.08 | $171.18 | $171.18 | 300 |
02:55 PM | $171.18 | Up $0.00 | $171.18 | $171.18 | 0 |
02:54 PM | $171.26 | Up $0.02 | $171.54 | $171.26 | 500 |
02:52 PM | $171.24 | Up $0.00 | $171.32 | $171.15 | 1,500 |
02:52 PM | $171.24 | Up $0.00 | $171.32 | $171.15 | 0 |
02:47 PM | $171.24 | Down $ -0.10 | $171.25 | $171.24 | 700 |
02:47 PM | $171.24 | Up $0.00 | $171.25 | $171.24 | 0 |
02:47 PM | $171.24 | Up $0.00 | $171.25 | $171.24 | 0 |
02:47 PM | $171.24 | Up $0.00 | $171.25 | $171.24 | 0 |
02:47 PM | $171.24 | Up $0.00 | $171.25 | $171.24 | 0 |
02:46 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 100 |
02:45 PM | $171.35 | Up $0.16 | $171.35 | $171.35 | 100 |
02:40 PM | $171.18 | Up $0.04 | $171.32 | $171.18 | 500 |
02:40 PM | $171.18 | Up $0.00 | $171.32 | $171.18 | 0 |
02:40 PM | $171.18 | Up $0.00 | $171.32 | $171.18 | 0 |
02:40 PM | $171.18 | Up $0.00 | $171.32 | $171.18 | 0 |
02:40 PM | $171.18 | Up $0.00 | $171.32 | $171.18 | 0 |
02:33 PM | $171.14 | Down $ -0.02 | $171.14 | $171.14 | 200 |
02:33 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 0 |
02:33 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 0 |
02:33 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 0 |
02:33 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 0 |
02:33 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 0 |
02:33 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 0 |
02:32 PM | $171.16 | Down $ -0.26 | $171.16 | $171.16 | 100 |
02:30 PM | $171.42 | Down $ -0.04 | $171.42 | $171.42 | 400 |
02:30 PM | $171.42 | Up $0.00 | $171.42 | $171.42 | 0 |
02:27 PM | $171.46 | Down $ -0.15 | $171.62 | $171.46 | 400 |
02:27 PM | $171.46 | Up $0.00 | $171.62 | $171.46 | 0 |
02:27 PM | $171.46 | Up $0.00 | $171.62 | $171.46 | 0 |
02:26 PM | $171.61 | Up $0.01 | $171.61 | $171.61 | 100 |
02:25 PM | $171.60 | Down $ -0.02 | $171.61 | $171.60 | 200 |
02:13 PM | $171.62 | Down $ -0.06 | $171.73 | $171.62 | 1,500 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:13 PM | $171.62 | Up $0.00 | $171.73 | $171.62 | 0 |
02:12 PM | $171.68 | Up $0.10 | $171.79 | $171.68 | 700 |
02:06 PM | $171.58 | Down $ -0.01 | $171.59 | $171.58 | 500 |
02:06 PM | $171.58 | Up $0.00 | $171.59 | $171.58 | 0 |
02:06 PM | $171.58 | Up $0.00 | $171.59 | $171.58 | 0 |
02:06 PM | $171.58 | Up $0.00 | $171.59 | $171.58 | 0 |
02:06 PM | $171.58 | Up $0.00 | $171.59 | $171.58 | 0 |
02:06 PM | $171.58 | Up $0.00 | $171.59 | $171.58 | 0 |
02:04 PM | $171.59 | Down $ -0.09 | $171.59 | $171.59 | 100 |
02:04 PM | $171.59 | Up $0.00 | $171.59 | $171.59 | 0 |
01:53 PM | $171.68 | Down $ -0.11 | $171.69 | $171.68 | 700 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:53 PM | $171.68 | Up $0.00 | $171.69 | $171.68 | 0 |
01:48 PM | $171.80 | Down $ -0.04 | $171.83 | $171.69 | 1,200 |
01:48 PM | $171.80 | Up $0.00 | $171.83 | $171.69 | 0 |
01:48 PM | $171.80 | Up $0.00 | $171.83 | $171.69 | 0 |
01:48 PM | $171.80 | Up $0.00 | $171.83 | $171.69 | 0 |
01:48 PM | $171.80 | Up $0.00 | $171.83 | $171.69 | 0 |
01:47 PM | $171.83 | Up $0.17 | $171.83 | $171.83 | 100 |
01:42 PM | $171.66 | Down $ -0.37 | $171.67 | $171.66 | 300 |
01:42 PM | $171.66 | Up $0.00 | $171.67 | $171.66 | 0 |
01:42 PM | $171.66 | Up $0.00 | $171.67 | $171.66 | 0 |
01:42 PM | $171.66 | Up $0.00 | $171.67 | $171.66 | 0 |
01:42 PM | $171.66 | Up $0.00 | $171.67 | $171.66 | 0 |
01:38 PM | $172.03 | Up $0.00 | $172.03 | $171.75 | 1,200 |
01:38 PM | $172.03 | Up $0.00 | $172.03 | $171.75 | 0 |
01:38 PM | $172.03 | Up $0.00 | $172.03 | $171.75 | 0 |
01:38 PM | $172.03 | Up $0.00 | $172.03 | $171.75 | 0 |
01:30 PM | $172.03 | Down $ -0.46 | $172.03 | $172.00 | 400 |
01:30 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 0 |
01:30 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 0 |
01:30 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 0 |
01:30 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 0 |
01:30 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 0 |
01:30 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 0 |
01:30 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 0 |
12:51 PM | $172.49 | Down $ -0.06 | $172.49 | $172.49 | 100 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:51 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
12:37 PM | $172.55 | Down $ -0.13 | $172.62 | $172.55 | 200 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:37 PM | $172.55 | Up $0.00 | $172.62 | $172.55 | 0 |
12:31 PM | $172.68 | Down $ -0.38 | $172.68 | $172.65 | 400 |
12:31 PM | $172.68 | Up $0.00 | $172.68 | $172.65 | 0 |
12:31 PM | $172.68 | Up $0.00 | $172.68 | $172.65 | 0 |
12:31 PM | $172.68 | Up $0.00 | $172.68 | $172.65 | 0 |
12:31 PM | $172.68 | Up $0.00 | $172.68 | $172.65 | 0 |
12:31 PM | $172.68 | Up $0.00 | $172.68 | $172.65 | 0 |
12:21 PM | $173.06 | Up $0.31 | $173.06 | $173.00 | 1,000 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:21 PM | $173.06 | Up $0.00 | $173.06 | $173.00 | 0 |
12:08 PM | $172.75 | Up $0.32 | $172.75 | $172.75 | 200 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:08 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
12:03 PM | $172.43 | Up $0.42 | $172.43 | $172.32 | 600 |
12:03 PM | $172.43 | Up $0.00 | $172.43 | $172.32 | 0 |
12:03 PM | $172.43 | Up $0.00 | $172.43 | $172.32 | 0 |
12:03 PM | $172.43 | Up $0.00 | $172.43 | $172.32 | 0 |
12:03 PM | $172.43 | Up $0.00 | $172.43 | $172.32 | 0 |
11:57 AM | $172.01 | Down $ -0.52 | $172.20 | $172.01 | 300 |
11:57 AM | $172.01 | Up $0.00 | $172.20 | $172.01 | 0 |
11:57 AM | $172.01 | Up $0.00 | $172.20 | $172.01 | 0 |
11:57 AM | $172.01 | Up $0.00 | $172.20 | $172.01 | 0 |
11:57 AM | $172.01 | Up $0.00 | $172.20 | $172.01 | 0 |
11:57 AM | $172.01 | Up $0.00 | $172.20 | $172.01 | 0 |
11:44 AM | $172.53 | Down $ -0.42 | $172.54 | $172.53 | 200 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:44 AM | $172.53 | Up $0.00 | $172.54 | $172.53 | 0 |
11:17 AM | $172.95 | Up $0.02 | $172.95 | $172.94 | 400 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
11:17 AM | $172.95 | Up $0.00 | $172.95 | $172.94 | 0 |
10:54 AM | $172.93 | Up $0.34 | $172.93 | $172.50 | 200 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:54 AM | $172.93 | Up $0.00 | $172.93 | $172.50 | 0 |
10:39 AM | $172.59 | Down $ -0.01 | $172.59 | $172.59 | 200 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:39 AM | $172.59 | Up $0.00 | $172.59 | $172.59 | 0 |
10:31 AM | $172.60 | Down $ -0.38 | $172.60 | $172.60 | 100 |
10:31 AM | $172.60 | Up $0.00 | $172.60 | $172.60 | 0 |
10:31 AM | $172.60 | Up $0.00 | $172.60 | $172.60 | 0 |
10:31 AM | $172.60 | Up $0.00 | $172.60 | $172.60 | 0 |
10:31 AM | $172.60 | Up $0.00 | $172.60 | $172.60 | 0 |
10:31 AM | $172.60 | Up $0.00 | $172.60 | $172.60 | 0 |
10:31 AM | $172.60 | Up $0.00 | $172.60 | $172.60 | 0 |
10:31 AM | $172.60 | Up $0.00 | $172.60 | $172.60 | 0 |
10:24 AM | $172.98 | Down $ -0.02 | $172.99 | $172.98 | 200 |
10:24 AM | $172.98 | Up $0.00 | $172.99 | $172.98 | 0 |
10:24 AM | $172.98 | Up $0.00 | $172.99 | $172.98 | 0 |
10:24 AM | $172.98 | Up $0.00 | $172.99 | $172.98 | 0 |
10:24 AM | $172.98 | Up $0.00 | $172.99 | $172.98 | 0 |
10:24 AM | $172.98 | Up $0.00 | $172.99 | $172.98 | 0 |
10:24 AM | $172.98 | Up $0.00 | $172.99 | $172.98 | 0 |
10:08 AM | $173.00 | Down $ -0.71 | $173.00 | $173.00 | 100 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
10:08 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 100 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:51 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:42 AM | $173.71 | Up $0.62 | $173.71 | $173.71 | 100 |
09:42 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:42 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:42 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:42 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:42 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:42 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:42 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:42 AM | $173.71 | Up $0.00 | $173.71 | $173.71 | 0 |
09:32 AM | $173.09 | Up $0.18 | $173.14 | $173.09 | 500 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:32 AM | $173.09 | Up $0.00 | $173.14 | $173.09 | 0 |
09:30 AM | $172.91 | Down $ -0.81 | $172.91 | $172.91 | 400 |
09:30 AM | $172.91 | Up $0.00 | $172.91 | $172.91 | 0 |
Previous close | $173.72 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
06-02-2025 | $171.05 | $172.33 | $173.06 | $170.60 | 51,000 |
05-02-2025 | $173.72 | $173.65 | $174.05 | $172.22 | 24,800 |
04-02-2025 | $170.65 | $170.83 | $171.87 | $170.00 | 18,600 |
03-02-2025 | $171.05 | $172.38 | $172.38 | $170.39 | 51,100 |
31-01-2025 | $167.33 | $169.56 | $169.56 | $166.81 | 38,500 |
30-01-2025 | $170.00 | $170.14 | $171.68 | $169.27 | 32,400 |
29-01-2025 | $170.04 | $168.54 | $170.24 | $165.10 | 85,900 |
28-01-2025 | $177.55 | $177.27 | $177.73 | $176.73 | 38,200 |
27-01-2025 | $174.55 | $174.26 | $175.85 | $173.99 | 28,800 |
24-01-2025 | $176.33 | $178.96 | $179.07 | $174.98 | 37,500 |
23-01-2025 | $176.78 | $175.20 | $177.11 | $174.67 | 18,800 |
22-01-2025 | $176.17 | $174.65 | $176.28 | $173.97 | 39,700 |
21-01-2025 | $174.41 | $171.73 | $174.56 | $171.73 | 35,200 |
20-01-2025 | $172.41 | $173.75 | $174.15 | $171.33 | 14,100 |
17-01-2025 | $175.65 | $175.10 | $176.29 | $175.00 | 52,100 |
16-01-2025 | $174.00 | $173.34 | $174.05 | $172.59 | 16,800 |
15-01-2025 | $173.23 | $173.13 | $173.50 | $172.28 | 25,900 |
14-01-2025 | $171.00 | $171.32 | $172.47 | $170.03 | 28,800 |
13-01-2025 | $170.25 | $169.47 | $171.14 | $169.43 | 33,900 |
10-01-2025 | $170.64 | $168.92 | $171.25 | $168.91 | 30,300 |
09-01-2025 | $170.99 | $170.79 | $171.51 | $170.71 | 9,900 |
08-01-2025 | $171.31 | $169.37 | $171.50 | $168.32 | 29,100 |
07-01-2025 | $170.40 | $171.59 | $172.29 | $169.82 | 21,300 |
06-01-2025 | $173.22 | $172.73 | $174.09 | $172.65 | 22,800 |
03-01-2025 | $173.65 | $172.71 | $173.69 | $171.90 | 17,400 |
02-01-2025 | $173.19 | $173.81 | $173.85 | $172.47 | 17,200 |
31-12-2024 | $173.14 | $173.00 | $173.68 | $172.50 | 10,700 |
30-12-2024 | $173.71 | $172.27 | $174.26 | $172.10 | 32,600 |
27-12-2024 | $175.85 | $174.40 | $175.85 | $174.40 | 21,800 |
24-12-2024 | $178.61 | $178.71 | $178.98 | $178.02 | 8,100 |
Graphs are not available, please refer to the detailed table