Quotes and Market Data
Find a quote
KINAXIS INC
200.90 Up 1.25 (0.62 %)
Delayed : 2025/06/12 17:40:00
- Previous close $199.65
- Opening $198.95
- Price Ask $199.84
- Price Bid $199.84
- Size Bid 1
- Size Ask 72
- Today High $200.98
- Today Low $198.18
- 52 Weeks High $201.44
- 52 Weeks Low $132.93
- Volume 66,894
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $200.90 | Up $0.00 | $200.90 | $200.90 | 5,400 |
| 03:59 PM | $200.90 | Up $0.00 | $200.90 | $200.80 | 1,700 |
| 03:58 PM | $200.90 | Up $0.21 | $200.90 | $200.89 | 300 |
| 03:57 PM | $200.69 | Up $0.04 | $200.88 | $200.69 | 2,300 |
| 03:56 PM | $200.65 | Up $0.05 | $200.65 | $200.65 | 200 |
| 03:55 PM | $200.60 | Up $0.11 | $200.60 | $200.46 | 2,500 |
| 03:54 PM | $200.49 | Down $ -0.01 | $200.49 | $200.39 | 1,000 |
| 03:53 PM | $200.50 | Up $0.14 | $200.50 | $200.50 | 100 |
| 03:51 PM | $200.36 | Up $0.08 | $200.36 | $200.36 | 100 |
| 03:51 PM | $200.36 | Up $0.00 | $200.36 | $200.36 | 0 |
| 03:50 PM | $200.28 | Down $ -0.03 | $200.28 | $200.17 | 500 |
| 03:49 PM | $200.31 | Up $0.10 | $200.31 | $200.30 | 1,100 |
| 03:48 PM | $200.21 | Down $ -0.07 | $200.29 | $200.21 | 900 |
| 03:47 PM | $200.29 | Up $0.03 | $200.29 | $200.27 | 1,600 |
| 03:45 PM | $200.26 | Up $0.08 | $200.26 | $200.26 | 200 |
| 03:45 PM | $200.26 | Up $0.00 | $200.26 | $200.26 | 0 |
| 03:44 PM | $200.18 | Down $ -0.07 | $200.18 | $200.18 | 600 |
| 03:41 PM | $200.25 | Up $0.09 | $200.25 | $200.25 | 200 |
| 03:41 PM | $200.25 | Up $0.00 | $200.25 | $200.25 | 0 |
| 03:41 PM | $200.25 | Up $0.00 | $200.25 | $200.25 | 0 |
| 03:39 PM | $200.16 | Down $ -0.01 | $200.16 | $200.16 | 200 |
| 03:39 PM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 03:38 PM | $200.17 | Up $0.07 | $200.23 | $200.17 | 2,400 |
| 03:36 PM | $200.10 | Up $0.02 | $200.10 | $200.09 | 200 |
| 03:36 PM | $200.10 | Up $0.00 | $200.10 | $200.09 | 0 |
| 03:35 PM | $200.08 | Down $ -0.03 | $200.08 | $200.08 | 100 |
| 03:31 PM | $200.11 | Up $0.04 | $200.11 | $200.11 | 100 |
| 03:31 PM | $200.11 | Up $0.00 | $200.11 | $200.11 | 0 |
| 03:31 PM | $200.11 | Up $0.00 | $200.11 | $200.11 | 0 |
| 03:31 PM | $200.11 | Up $0.00 | $200.11 | $200.11 | 0 |
| 03:29 PM | $200.07 | Up $0.16 | $200.07 | $200.07 | 200 |
| 03:29 PM | $200.07 | Up $0.00 | $200.07 | $200.07 | 0 |
| 03:26 PM | $199.91 | Up $0.07 | $199.91 | $199.91 | 100 |
| 03:26 PM | $199.91 | Up $0.00 | $199.91 | $199.91 | 0 |
| 03:26 PM | $199.91 | Up $0.00 | $199.91 | $199.91 | 0 |
| 03:25 PM | $199.84 | Down $ -0.02 | $199.84 | $199.71 | 600 |
| 03:21 PM | $199.86 | Down $ -0.09 | $199.86 | $199.86 | 100 |
| 03:21 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 03:21 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 03:21 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 03:10 PM | $199.95 | Up $0.06 | $199.95 | $199.94 | 1,300 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:10 PM | $199.95 | Up $0.00 | $199.95 | $199.94 | 0 |
| 03:00 PM | $199.89 | Up $0.01 | $199.89 | $199.89 | 200 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:00 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 02:56 PM | $199.88 | Up $0.15 | $199.88 | $199.88 | 100 |
| 02:56 PM | $199.88 | Up $0.00 | $199.88 | $199.88 | 0 |
| 02:56 PM | $199.88 | Up $0.00 | $199.88 | $199.88 | 0 |
| 02:56 PM | $199.88 | Up $0.00 | $199.88 | $199.88 | 0 |
| 02:51 PM | $199.73 | Up $0.11 | $199.74 | $199.73 | 400 |
| 02:51 PM | $199.73 | Up $0.00 | $199.74 | $199.73 | 0 |
| 02:51 PM | $199.73 | Up $0.00 | $199.74 | $199.73 | 0 |
| 02:51 PM | $199.73 | Up $0.00 | $199.74 | $199.73 | 0 |
| 02:51 PM | $199.73 | Up $0.00 | $199.74 | $199.73 | 0 |
| 02:19 PM | $199.62 | Down $ -0.19 | $199.63 | $199.62 | 500 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:19 PM | $199.62 | Up $0.00 | $199.63 | $199.62 | 0 |
| 02:14 PM | $199.81 | Up $0.01 | $199.81 | $199.80 | 500 |
| 02:14 PM | $199.81 | Up $0.00 | $199.81 | $199.80 | 0 |
| 02:14 PM | $199.81 | Up $0.00 | $199.81 | $199.80 | 0 |
| 02:14 PM | $199.81 | Up $0.00 | $199.81 | $199.80 | 0 |
| 02:14 PM | $199.81 | Up $0.00 | $199.81 | $199.80 | 0 |
| 02:12 PM | $199.80 | Up $0.16 | $199.80 | $199.77 | 1,000 |
| 02:12 PM | $199.80 | Up $0.00 | $199.80 | $199.77 | 0 |
| 01:58 PM | $199.64 | Up $0.02 | $199.73 | $199.64 | 200 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:58 PM | $199.64 | Up $0.00 | $199.73 | $199.64 | 0 |
| 01:49 PM | $199.62 | Down $ -0.16 | $199.62 | $199.61 | 200 |
| 01:49 PM | $199.62 | Up $0.00 | $199.62 | $199.61 | 0 |
| 01:49 PM | $199.62 | Up $0.00 | $199.62 | $199.61 | 0 |
| 01:49 PM | $199.62 | Up $0.00 | $199.62 | $199.61 | 0 |
| 01:49 PM | $199.62 | Up $0.00 | $199.62 | $199.61 | 0 |
| 01:49 PM | $199.62 | Up $0.00 | $199.62 | $199.61 | 0 |
| 01:49 PM | $199.62 | Up $0.00 | $199.62 | $199.61 | 0 |
| 01:49 PM | $199.62 | Up $0.00 | $199.62 | $199.61 | 0 |
| 01:49 PM | $199.62 | Up $0.00 | $199.62 | $199.61 | 0 |
| 01:45 PM | $199.79 | Up $0.28 | $199.79 | $199.77 | 200 |
| 01:45 PM | $199.79 | Up $0.00 | $199.79 | $199.77 | 0 |
| 01:45 PM | $199.79 | Up $0.00 | $199.79 | $199.77 | 0 |
| 01:45 PM | $199.79 | Up $0.00 | $199.79 | $199.77 | 0 |
| 01:38 PM | $199.50 | Down $ -0.33 | $199.50 | $199.50 | 100 |
| 01:38 PM | $199.50 | Up $0.00 | $199.50 | $199.50 | 0 |
| 01:38 PM | $199.50 | Up $0.00 | $199.50 | $199.50 | 0 |
| 01:38 PM | $199.50 | Up $0.00 | $199.50 | $199.50 | 0 |
| 01:38 PM | $199.50 | Up $0.00 | $199.50 | $199.50 | 0 |
| 01:38 PM | $199.50 | Up $0.00 | $199.50 | $199.50 | 0 |
| 01:38 PM | $199.50 | Up $0.00 | $199.50 | $199.50 | 0 |
| 01:37 PM | $199.83 | Down $ -0.37 | $200.06 | $199.83 | 600 |
| 01:34 PM | $200.20 | Up $0.18 | $200.20 | $200.20 | 100 |
| 01:34 PM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 01:34 PM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 01:32 PM | $200.02 | Up $0.27 | $200.02 | $199.93 | 300 |
| 01:32 PM | $200.02 | Up $0.00 | $200.02 | $199.93 | 0 |
| 01:28 PM | $199.75 | Up $0.06 | $199.75 | $199.75 | 300 |
| 01:28 PM | $199.75 | Up $0.00 | $199.75 | $199.75 | 0 |
| 01:28 PM | $199.75 | Up $0.00 | $199.75 | $199.75 | 0 |
| 01:28 PM | $199.75 | Up $0.00 | $199.75 | $199.75 | 0 |
| 01:16 PM | $199.69 | Down $ -0.01 | $199.69 | $199.69 | 100 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:16 PM | $199.69 | Up $0.00 | $199.69 | $199.69 | 0 |
| 01:14 PM | $199.70 | Down $ -0.11 | $199.83 | $199.70 | 200 |
| 01:14 PM | $199.70 | Up $0.00 | $199.83 | $199.70 | 0 |
| 12:55 PM | $199.81 | Down $ -0.03 | $199.81 | $199.81 | 300 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:55 PM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 12:54 PM | $199.84 | Down $ -0.01 | $199.91 | $199.84 | 400 |
| 12:47 PM | $199.85 | Down $ -0.01 | $199.85 | $199.85 | 100 |
| 12:47 PM | $199.85 | Up $0.00 | $199.85 | $199.85 | 0 |
| 12:47 PM | $199.85 | Up $0.00 | $199.85 | $199.85 | 0 |
| 12:47 PM | $199.85 | Up $0.00 | $199.85 | $199.85 | 0 |
| 12:47 PM | $199.85 | Up $0.00 | $199.85 | $199.85 | 0 |
| 12:47 PM | $199.85 | Up $0.00 | $199.85 | $199.85 | 0 |
| 12:47 PM | $199.85 | Up $0.00 | $199.85 | $199.85 | 0 |
| 12:31 PM | $199.86 | Down $ -0.22 | $199.86 | $199.86 | 100 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:31 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 12:30 PM | $200.08 | Down $ -0.06 | $200.09 | $200.00 | 500 |
| 12:29 PM | $200.14 | Up $0.02 | $200.15 | $200.13 | 900 |
| 12:28 PM | $200.12 | Down $ -0.25 | $200.20 | $200.12 | 1,200 |
| 12:26 PM | $200.37 | Down $ -0.05 | $200.51 | $200.37 | 400 |
| 12:26 PM | $200.37 | Up $0.00 | $200.51 | $200.37 | 0 |
| 12:24 PM | $200.42 | Up $0.06 | $200.42 | $200.42 | 100 |
| 12:24 PM | $200.42 | Up $0.00 | $200.42 | $200.42 | 0 |
| 12:18 PM | $200.36 | Down $ -0.14 | $200.36 | $200.36 | 200 |
| 12:18 PM | $200.36 | Up $0.00 | $200.36 | $200.36 | 0 |
| 12:18 PM | $200.36 | Up $0.00 | $200.36 | $200.36 | 0 |
| 12:18 PM | $200.36 | Up $0.00 | $200.36 | $200.36 | 0 |
| 12:18 PM | $200.36 | Up $0.00 | $200.36 | $200.36 | 0 |
| 12:18 PM | $200.36 | Up $0.00 | $200.36 | $200.36 | 0 |
| 12:10 PM | $200.50 | Up $0.04 | $200.50 | $200.50 | 100 |
| 12:10 PM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 12:10 PM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 12:10 PM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 12:10 PM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 12:10 PM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 12:10 PM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 12:10 PM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 12:02 PM | $200.46 | Up $0.07 | $200.46 | $200.46 | 100 |
| 12:02 PM | $200.46 | Up $0.00 | $200.46 | $200.46 | 0 |
| 12:02 PM | $200.46 | Up $0.00 | $200.46 | $200.46 | 0 |
| 12:02 PM | $200.46 | Up $0.00 | $200.46 | $200.46 | 0 |
| 12:02 PM | $200.46 | Up $0.00 | $200.46 | $200.46 | 0 |
| 12:02 PM | $200.46 | Up $0.00 | $200.46 | $200.46 | 0 |
| 12:02 PM | $200.46 | Up $0.00 | $200.46 | $200.46 | 0 |
| 12:02 PM | $200.46 | Up $0.00 | $200.46 | $200.46 | 0 |
| 12:01 PM | $200.39 | Up $0.20 | $200.39 | $200.39 | 200 |
| 11:45 AM | $200.19 | Down $ -0.37 | $200.35 | $200.19 | 600 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:45 AM | $200.19 | Up $0.00 | $200.35 | $200.19 | 0 |
| 11:39 AM | $200.56 | Up $0.21 | $200.57 | $200.54 | 500 |
| 11:39 AM | $200.56 | Up $0.00 | $200.57 | $200.54 | 0 |
| 11:39 AM | $200.56 | Up $0.00 | $200.57 | $200.54 | 0 |
| 11:39 AM | $200.56 | Up $0.00 | $200.57 | $200.54 | 0 |
| 11:39 AM | $200.56 | Up $0.00 | $200.57 | $200.54 | 0 |
| 11:39 AM | $200.56 | Up $0.00 | $200.57 | $200.54 | 0 |
| 11:32 AM | $200.35 | Up $0.32 | $200.40 | $200.35 | 300 |
| 11:32 AM | $200.35 | Up $0.00 | $200.40 | $200.35 | 0 |
| 11:32 AM | $200.35 | Up $0.00 | $200.40 | $200.35 | 0 |
| 11:32 AM | $200.35 | Up $0.00 | $200.40 | $200.35 | 0 |
| 11:32 AM | $200.35 | Up $0.00 | $200.40 | $200.35 | 0 |
| 11:32 AM | $200.35 | Up $0.00 | $200.40 | $200.35 | 0 |
| 11:32 AM | $200.35 | Up $0.00 | $200.40 | $200.35 | 0 |
| 11:27 AM | $200.03 | Up $0.03 | $200.03 | $200.00 | 600 |
| 11:27 AM | $200.03 | Up $0.00 | $200.03 | $200.00 | 0 |
| 11:27 AM | $200.03 | Up $0.00 | $200.03 | $200.00 | 0 |
| 11:27 AM | $200.03 | Up $0.00 | $200.03 | $200.00 | 0 |
| 11:27 AM | $200.03 | Up $0.00 | $200.03 | $200.00 | 0 |
| 11:26 AM | $200.00 | Up $0.00 | $200.00 | $199.97 | 2,400 |
| 11:25 AM | $200.00 | Up $0.00 | $200.00 | $199.99 | 600 |
| 11:24 AM | $200.00 | Up $0.13 | $200.00 | $199.98 | 1,600 |
| 11:23 AM | $199.87 | Up $0.17 | $199.87 | $199.87 | 700 |
| 11:05 AM | $199.70 | Down $ -0.06 | $199.75 | $199.70 | 300 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:05 AM | $199.70 | Up $0.00 | $199.75 | $199.70 | 0 |
| 11:03 AM | $199.76 | Down $ -0.24 | $200.00 | $199.76 | 600 |
| 11:03 AM | $199.76 | Up $0.00 | $200.00 | $199.76 | 0 |
| 11:02 AM | $200.00 | Up $0.19 | $200.00 | $199.86 | 700 |
| 10:59 AM | $199.81 | Up $0.01 | $199.94 | $199.81 | 700 |
| 10:59 AM | $199.81 | Up $0.00 | $199.94 | $199.81 | 0 |
| 10:59 AM | $199.81 | Up $0.00 | $199.94 | $199.81 | 0 |
| 10:58 AM | $199.80 | Down $ -0.06 | $199.80 | $199.80 | 100 |
| 10:46 AM | $199.86 | Up $0.53 | $199.86 | $199.86 | 100 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:46 AM | $199.86 | Up $0.00 | $199.86 | $199.86 | 0 |
| 10:15 AM | $199.33 | Down $ -0.25 | $199.33 | $199.33 | 100 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:15 AM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 10:13 AM | $199.58 | Down $ -0.48 | $200.01 | $199.58 | 800 |
| 10:13 AM | $199.58 | Up $0.00 | $200.01 | $199.58 | 0 |
| 10:12 AM | $200.06 | Up $0.12 | $200.11 | $199.95 | 1,600 |
| 10:07 AM | $199.94 | Up $0.81 | $200.00 | $199.37 | 3,800 |
| 10:07 AM | $199.94 | Up $0.00 | $200.00 | $199.37 | 0 |
| 10:07 AM | $199.94 | Up $0.00 | $200.00 | $199.37 | 0 |
| 10:07 AM | $199.94 | Up $0.00 | $200.00 | $199.37 | 0 |
| 10:07 AM | $199.94 | Up $0.00 | $200.00 | $199.37 | 0 |
| 09:57 AM | $199.13 | Up $0.27 | $199.13 | $199.13 | 200 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:57 AM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 09:55 AM | $198.86 | Up $0.25 | $199.11 | $198.18 | 2,200 |
| 09:55 AM | $198.86 | Up $0.00 | $199.11 | $198.18 | 0 |
| 09:54 AM | $198.61 | Down $ -0.57 | $199.11 | $198.61 | 2,600 |
| 09:42 AM | $199.18 | Up $0.19 | $199.36 | $199.18 | 1,000 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:42 AM | $199.18 | Up $0.00 | $199.36 | $199.18 | 0 |
| 09:41 AM | $198.99 | Down $ -0.57 | $199.15 | $198.61 | 2,000 |
| 09:40 AM | $199.56 | Up $0.62 | $200.98 | $198.94 | 5,000 |
| 09:37 AM | $198.94 | Up $0.10 | $198.94 | $198.94 | 100 |
| 09:37 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 09:37 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 09:34 AM | $198.84 | Up $0.44 | $198.84 | $198.84 | 100 |
| 09:34 AM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 09:34 AM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 09:33 AM | $198.40 | Down $ -0.55 | $198.41 | $198.40 | 500 |
| 09:30 AM | $198.95 | Down $ -0.70 | $198.95 | $198.95 | 400 |
| 09:30 AM | $198.95 | Up $0.00 | $198.95 | $198.95 | 0 |
| 09:30 AM | $198.95 | Up $0.00 | $198.95 | $198.95 | 0 |
| Previous close | $199.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-06-2025 | $200.90 | $200.39 | $200.90 | $199.50 | 33,600 |
| 11-06-2025 | $199.65 | $197.66 | $199.69 | $197.60 | 33,900 |
| 10-06-2025 | $196.46 | $197.35 | $197.35 | $195.85 | 43,000 |
| 09-06-2025 | $199.51 | $198.50 | $200.00 | $198.17 | 58,200 |
| 06-06-2025 | $198.11 | $198.15 | $199.53 | $197.78 | 30,900 |
| 05-06-2025 | $196.89 | $199.14 | $199.23 | $196.41 | 36,400 |
| 04-06-2025 | $199.14 | $199.24 | $200.00 | $198.22 | 48,900 |
| 03-06-2025 | $198.99 | $196.27 | $198.99 | $196.10 | 36,200 |
| 02-06-2025 | $197.12 | $197.01 | $198.36 | $196.68 | 58,900 |
| 30-05-2025 | $195.43 | $195.64 | $196.78 | $195.00 | 200,800 |
| 29-05-2025 | $195.24 | $194.80 | $196.08 | $194.66 | 33,900 |
| 28-05-2025 | $196.80 | $197.28 | $198.24 | $196.43 | 29,200 |
| 27-05-2025 | $196.81 | $195.54 | $197.44 | $195.37 | 68,900 |
| 26-05-2025 | $197.88 | $196.69 | $198.30 | $196.49 | 8,700 |
| 23-05-2025 | $195.68 | $193.85 | $196.78 | $193.53 | 31,400 |
| 22-05-2025 | $196.51 | $196.62 | $198.37 | $195.22 | 29,000 |
| 21-05-2025 | $196.65 | $198.21 | $198.31 | $195.86 | 37,500 |
| 20-05-2025 | $199.20 | $198.25 | $199.30 | $198.05 | 66,700 |
| 16-05-2025 | $197.98 | $199.00 | $199.05 | $197.90 | 67,600 |
| 15-05-2025 | $199.94 | $198.67 | $200.01 | $198.09 | 66,100 |
| 14-05-2025 | $199.15 | $199.25 | $200.34 | $196.50 | 76,400 |
| 13-05-2025 | $201.35 | $198.00 | $201.44 | $197.90 | 99,300 |
| 12-05-2025 | $197.17 | $195.57 | $197.99 | $193.49 | 88,800 |
| 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 |
Graphs are not available, please refer to the detailed table