Quotes and Market Data
Find a quote
KINAXIS INC
197.91 Up 1.76 (0.89 %)
Delayed : 2025/08/12 17:40:00
- Previous close $196.15
- Opening $196.64
- Price Ask $197.26
- Price Bid $197.26
- Size Bid 1
- Size Ask 1
- Today High $199.83
- Today Low $196.64
- 52 Weeks High $212.45
- 52 Weeks Low $132.93
- Volume 112,766
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $197.91 | Down $ -0.15 | $197.91 | $197.91 | 7,100 |
| 03:59 PM | $198.06 | Up $0.31 | $198.06 | $197.74 | 2,000 |
| 03:58 PM | $197.75 | Down $ -0.04 | $197.80 | $197.75 | 900 |
| 03:57 PM | $197.79 | Up $0.01 | $197.80 | $197.79 | 200 |
| 03:56 PM | $197.78 | Up $0.17 | $197.78 | $197.78 | 200 |
| 03:55 PM | $197.61 | Down $ -0.01 | $197.62 | $197.61 | 200 |
| 03:52 PM | $197.62 | Down $ -0.20 | $197.63 | $197.62 | 200 |
| 03:52 PM | $197.62 | Up $0.00 | $197.63 | $197.62 | 0 |
| 03:52 PM | $197.62 | Up $0.00 | $197.63 | $197.62 | 0 |
| 03:51 PM | $197.82 | Up $0.10 | $197.82 | $197.82 | 100 |
| 03:50 PM | $197.72 | Down $ -0.34 | $197.98 | $197.71 | 1,800 |
| 03:47 PM | $198.06 | Up $0.09 | $198.06 | $198.06 | 200 |
| 03:47 PM | $198.06 | Up $0.00 | $198.06 | $198.06 | 0 |
| 03:47 PM | $198.06 | Up $0.00 | $198.06 | $198.06 | 0 |
| 03:45 PM | $197.97 | Down $ -0.06 | $198.06 | $197.97 | 300 |
| 03:45 PM | $197.97 | Up $0.00 | $198.06 | $197.97 | 0 |
| 03:44 PM | $198.02 | Down $ -0.24 | $198.20 | $198.02 | 1,400 |
| 03:42 PM | $198.26 | Down $ -0.04 | $198.28 | $198.26 | 500 |
| 03:42 PM | $198.26 | Up $0.00 | $198.28 | $198.26 | 0 |
| 03:40 PM | $198.30 | Up $0.16 | $198.36 | $198.30 | 700 |
| 03:40 PM | $198.30 | Up $0.00 | $198.36 | $198.30 | 0 |
| 03:38 PM | $198.14 | Down $ -0.26 | $198.26 | $198.14 | 500 |
| 03:38 PM | $198.14 | Up $0.00 | $198.26 | $198.14 | 0 |
| 03:37 PM | $198.40 | Down $ -0.06 | $198.42 | $198.34 | 600 |
| 03:35 PM | $198.46 | Down $ -0.14 | $198.65 | $198.46 | 900 |
| 03:35 PM | $198.46 | Up $0.00 | $198.65 | $198.46 | 0 |
| 03:34 PM | $198.60 | Down $ -0.17 | $198.77 | $198.60 | 1,300 |
| 03:33 PM | $198.77 | Down $ -0.30 | $198.87 | $198.71 | 1,200 |
| 03:32 PM | $199.07 | Up $0.27 | $199.07 | $199.07 | 100 |
| 03:30 PM | $198.80 | Down $ -0.17 | $198.80 | $198.80 | 200 |
| 03:30 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 03:24 PM | $198.97 | Up $0.05 | $198.97 | $198.97 | 100 |
| 03:24 PM | $198.97 | Up $0.00 | $198.97 | $198.97 | 0 |
| 03:24 PM | $198.97 | Up $0.00 | $198.97 | $198.97 | 0 |
| 03:24 PM | $198.97 | Up $0.00 | $198.97 | $198.97 | 0 |
| 03:24 PM | $198.97 | Up $0.00 | $198.97 | $198.97 | 0 |
| 03:24 PM | $198.97 | Up $0.00 | $198.97 | $198.97 | 0 |
| 03:23 PM | $198.92 | Up $0.07 | $198.92 | $198.92 | 200 |
| 03:22 PM | $198.85 | Down $ -0.16 | $198.85 | $198.85 | 200 |
| 03:20 PM | $199.01 | Up $0.29 | $199.01 | $198.60 | 300 |
| 03:20 PM | $199.01 | Up $0.00 | $199.01 | $198.60 | 0 |
| 03:19 PM | $198.72 | Up $0.45 | $198.72 | $198.59 | 400 |
| 03:16 PM | $198.27 | Up $0.24 | $198.27 | $198.03 | 300 |
| 03:16 PM | $198.27 | Up $0.00 | $198.27 | $198.03 | 0 |
| 03:16 PM | $198.27 | Up $0.00 | $198.27 | $198.03 | 0 |
| 03:15 PM | $198.03 | Up $0.28 | $198.03 | $197.74 | 2,000 |
| 03:14 PM | $197.75 | Down $ -0.05 | $197.76 | $197.75 | 300 |
| 03:13 PM | $197.80 | Up $0.06 | $197.80 | $197.80 | 100 |
| 03:06 PM | $197.74 | Up $0.03 | $197.81 | $197.74 | 2,000 |
| 03:06 PM | $197.74 | Up $0.00 | $197.81 | $197.74 | 0 |
| 03:06 PM | $197.74 | Up $0.00 | $197.81 | $197.74 | 0 |
| 03:06 PM | $197.74 | Up $0.00 | $197.81 | $197.74 | 0 |
| 03:06 PM | $197.74 | Up $0.00 | $197.81 | $197.74 | 0 |
| 03:06 PM | $197.74 | Up $0.00 | $197.81 | $197.74 | 0 |
| 03:06 PM | $197.74 | Up $0.00 | $197.81 | $197.74 | 0 |
| 03:05 PM | $197.71 | Up $0.37 | $197.72 | $197.71 | 200 |
| 03:04 PM | $197.34 | Up $0.00 | $197.34 | $197.34 | 100 |
| 03:01 PM | $197.34 | Down $ -0.16 | $197.34 | $197.34 | 100 |
| 03:01 PM | $197.34 | Up $0.00 | $197.34 | $197.34 | 0 |
| 03:01 PM | $197.34 | Up $0.00 | $197.34 | $197.34 | 0 |
| 03:00 PM | $197.50 | Down $ -0.10 | $197.50 | $197.45 | 900 |
| 02:58 PM | $197.60 | Up $0.07 | $197.60 | $197.60 | 100 |
| 02:58 PM | $197.60 | Up $0.00 | $197.60 | $197.60 | 0 |
| 02:55 PM | $197.53 | Down $ -0.05 | $197.64 | $197.53 | 700 |
| 02:55 PM | $197.53 | Up $0.00 | $197.64 | $197.53 | 0 |
| 02:55 PM | $197.53 | Up $0.00 | $197.64 | $197.53 | 0 |
| 02:54 PM | $197.58 | Down $ -0.13 | $197.58 | $197.51 | 1,200 |
| 02:53 PM | $197.71 | Down $ -0.16 | $197.88 | $197.71 | 2,100 |
| 02:52 PM | $197.87 | Up $0.09 | $197.87 | $197.87 | 100 |
| 02:45 PM | $197.78 | Down $ -0.01 | $197.78 | $197.78 | 200 |
| 02:45 PM | $197.78 | Up $0.00 | $197.78 | $197.78 | 0 |
| 02:45 PM | $197.78 | Up $0.00 | $197.78 | $197.78 | 0 |
| 02:45 PM | $197.78 | Up $0.00 | $197.78 | $197.78 | 0 |
| 02:45 PM | $197.78 | Up $0.00 | $197.78 | $197.78 | 0 |
| 02:45 PM | $197.78 | Up $0.00 | $197.78 | $197.78 | 0 |
| 02:45 PM | $197.78 | Up $0.00 | $197.78 | $197.78 | 0 |
| 02:43 PM | $197.79 | Up $0.01 | $197.79 | $197.79 | 100 |
| 02:43 PM | $197.79 | Up $0.00 | $197.79 | $197.79 | 0 |
| 02:41 PM | $197.78 | Down $ -0.13 | $197.78 | $197.78 | 100 |
| 02:41 PM | $197.78 | Up $0.00 | $197.78 | $197.78 | 0 |
| 02:38 PM | $197.91 | Up $0.00 | $197.92 | $197.91 | 300 |
| 02:38 PM | $197.91 | Up $0.00 | $197.92 | $197.91 | 0 |
| 02:38 PM | $197.91 | Up $0.00 | $197.92 | $197.91 | 0 |
| 02:37 PM | $197.91 | Up $0.08 | $197.91 | $197.91 | 100 |
| 02:35 PM | $197.83 | Down $ -0.09 | $197.87 | $197.83 | 400 |
| 02:35 PM | $197.83 | Up $0.00 | $197.87 | $197.83 | 0 |
| 02:34 PM | $197.92 | Up $0.03 | $197.92 | $197.92 | 100 |
| 02:32 PM | $197.89 | Down $ -0.06 | $197.95 | $197.78 | 1,200 |
| 02:32 PM | $197.89 | Up $0.00 | $197.95 | $197.78 | 0 |
| 02:31 PM | $197.95 | Down $ -0.06 | $198.03 | $197.95 | 500 |
| 02:30 PM | $198.01 | Down $ -0.33 | $198.47 | $198.01 | 3,200 |
| 02:29 PM | $198.34 | Down $ -0.40 | $198.55 | $198.24 | 3,300 |
| 02:16 PM | $198.74 | Up $0.62 | $198.74 | $198.74 | 100 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:16 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:10 PM | $198.12 | Up $0.10 | $198.12 | $197.96 | 1,400 |
| 02:10 PM | $198.12 | Up $0.00 | $198.12 | $197.96 | 0 |
| 02:10 PM | $198.12 | Up $0.00 | $198.12 | $197.96 | 0 |
| 02:10 PM | $198.12 | Up $0.00 | $198.12 | $197.96 | 0 |
| 02:10 PM | $198.12 | Up $0.00 | $198.12 | $197.96 | 0 |
| 02:10 PM | $198.12 | Up $0.00 | $198.12 | $197.96 | 0 |
| 02:04 PM | $198.02 | Up $0.17 | $198.02 | $198.02 | 100 |
| 02:04 PM | $198.02 | Up $0.00 | $198.02 | $198.02 | 0 |
| 02:04 PM | $198.02 | Up $0.00 | $198.02 | $198.02 | 0 |
| 02:04 PM | $198.02 | Up $0.00 | $198.02 | $198.02 | 0 |
| 02:04 PM | $198.02 | Up $0.00 | $198.02 | $198.02 | 0 |
| 02:04 PM | $198.02 | Up $0.00 | $198.02 | $198.02 | 0 |
| 02:02 PM | $197.85 | Up $0.11 | $197.85 | $197.81 | 500 |
| 02:02 PM | $197.85 | Up $0.00 | $197.85 | $197.81 | 0 |
| 02:01 PM | $197.74 | Down $ -0.08 | $197.84 | $197.61 | 3,100 |
| 02:00 PM | $197.82 | Up $0.18 | $197.84 | $197.82 | 800 |
| 01:52 PM | $197.64 | Up $0.14 | $197.64 | $197.52 | 1,200 |
| 01:52 PM | $197.64 | Up $0.00 | $197.64 | $197.52 | 0 |
| 01:52 PM | $197.64 | Up $0.00 | $197.64 | $197.52 | 0 |
| 01:52 PM | $197.64 | Up $0.00 | $197.64 | $197.52 | 0 |
| 01:52 PM | $197.64 | Up $0.00 | $197.64 | $197.52 | 0 |
| 01:52 PM | $197.64 | Up $0.00 | $197.64 | $197.52 | 0 |
| 01:52 PM | $197.64 | Up $0.00 | $197.64 | $197.52 | 0 |
| 01:52 PM | $197.64 | Up $0.00 | $197.64 | $197.52 | 0 |
| 01:51 PM | $197.50 | Down $ -0.01 | $197.50 | $197.50 | 200 |
| 01:50 PM | $197.51 | Up $0.10 | $197.55 | $197.48 | 2,500 |
| 01:48 PM | $197.41 | Up $0.01 | $197.41 | $197.41 | 100 |
| 01:48 PM | $197.41 | Up $0.00 | $197.41 | $197.41 | 0 |
| 01:47 PM | $197.40 | Up $0.03 | $197.40 | $197.40 | 100 |
| 01:46 PM | $197.37 | Up $0.00 | $197.37 | $197.37 | 100 |
| 01:44 PM | $197.37 | Up $0.02 | $197.37 | $197.37 | 100 |
| 01:44 PM | $197.37 | Up $0.00 | $197.37 | $197.37 | 0 |
| 01:41 PM | $197.35 | Down $ -0.09 | $197.35 | $197.35 | 100 |
| 01:41 PM | $197.35 | Up $0.00 | $197.35 | $197.35 | 0 |
| 01:41 PM | $197.35 | Up $0.00 | $197.35 | $197.35 | 0 |
| 01:40 PM | $197.44 | Down $ -0.05 | $197.45 | $197.44 | 300 |
| 01:39 PM | $197.49 | Down $ -0.03 | $197.49 | $197.47 | 600 |
| 01:38 PM | $197.52 | Up $0.00 | $197.52 | $197.50 | 1,300 |
| 01:37 PM | $197.52 | Down $ -0.02 | $197.52 | $197.51 | 300 |
| 01:36 PM | $197.54 | Down $ -0.09 | $197.59 | $197.50 | 1,700 |
| 01:35 PM | $197.63 | Up $0.16 | $197.63 | $197.50 | 900 |
| 01:34 PM | $197.47 | Down $ -0.08 | $197.60 | $197.47 | 500 |
| 01:33 PM | $197.55 | Up $0.14 | $197.55 | $197.49 | 500 |
| 01:32 PM | $197.41 | Down $ -0.12 | $197.41 | $197.41 | 300 |
| 01:31 PM | $197.53 | Up $0.06 | $197.54 | $197.53 | 900 |
| 01:30 PM | $197.47 | Up $0.05 | $197.48 | $197.47 | 400 |
| 01:29 PM | $197.42 | Down $ -0.08 | $197.65 | $197.42 | 1,300 |
| 01:26 PM | $197.50 | Up $0.07 | $197.50 | $197.50 | 100 |
| 01:26 PM | $197.50 | Up $0.00 | $197.50 | $197.50 | 0 |
| 01:26 PM | $197.50 | Up $0.00 | $197.50 | $197.50 | 0 |
| 01:25 PM | $197.43 | Up $0.21 | $197.44 | $197.32 | 2,100 |
| 01:24 PM | $197.22 | Down $ -0.10 | $197.25 | $197.22 | 1,600 |
| 01:22 PM | $197.32 | Down $ -0.06 | $197.32 | $197.32 | 200 |
| 01:22 PM | $197.32 | Up $0.00 | $197.32 | $197.32 | 0 |
| 01:17 PM | $197.38 | Up $0.01 | $197.38 | $197.38 | 100 |
| 01:17 PM | $197.38 | Up $0.00 | $197.38 | $197.38 | 0 |
| 01:17 PM | $197.38 | Up $0.00 | $197.38 | $197.38 | 0 |
| 01:17 PM | $197.38 | Up $0.00 | $197.38 | $197.38 | 0 |
| 01:17 PM | $197.38 | Up $0.00 | $197.38 | $197.38 | 0 |
| 01:14 PM | $197.37 | Up $0.03 | $197.37 | $197.37 | 100 |
| 01:14 PM | $197.37 | Up $0.00 | $197.37 | $197.37 | 0 |
| 01:14 PM | $197.37 | Up $0.00 | $197.37 | $197.37 | 0 |
| 01:13 PM | $197.34 | Down $ -0.06 | $197.34 | $197.34 | 100 |
| 01:12 PM | $197.40 | Up $0.27 | $197.40 | $197.38 | 700 |
| 01:05 PM | $197.13 | Down $ -0.06 | $197.13 | $197.13 | 100 |
| 01:05 PM | $197.13 | Up $0.00 | $197.13 | $197.13 | 0 |
| 01:05 PM | $197.13 | Up $0.00 | $197.13 | $197.13 | 0 |
| 01:05 PM | $197.13 | Up $0.00 | $197.13 | $197.13 | 0 |
| 01:05 PM | $197.13 | Up $0.00 | $197.13 | $197.13 | 0 |
| 01:05 PM | $197.13 | Up $0.00 | $197.13 | $197.13 | 0 |
| 01:05 PM | $197.13 | Up $0.00 | $197.13 | $197.13 | 0 |
| 01:02 PM | $197.19 | Down $ -0.05 | $197.19 | $197.19 | 100 |
| 01:02 PM | $197.19 | Up $0.00 | $197.19 | $197.19 | 0 |
| 01:02 PM | $197.19 | Up $0.00 | $197.19 | $197.19 | 0 |
| 01:00 PM | $197.24 | Down $ -0.16 | $197.56 | $197.24 | 2,300 |
| 01:00 PM | $197.24 | Up $0.00 | $197.56 | $197.24 | 0 |
| 12:55 PM | $197.40 | Down $ -0.03 | $197.40 | $197.40 | 100 |
| 12:55 PM | $197.40 | Up $0.00 | $197.40 | $197.40 | 0 |
| 12:55 PM | $197.40 | Up $0.00 | $197.40 | $197.40 | 0 |
| 12:55 PM | $197.40 | Up $0.00 | $197.40 | $197.40 | 0 |
| 12:55 PM | $197.40 | Up $0.00 | $197.40 | $197.40 | 0 |
| 12:53 PM | $197.43 | Down $ -0.07 | $197.50 | $197.43 | 700 |
| 12:53 PM | $197.43 | Up $0.00 | $197.50 | $197.43 | 0 |
| 12:51 PM | $197.50 | Down $ -0.24 | $197.50 | $197.50 | 300 |
| 12:51 PM | $197.50 | Up $0.00 | $197.50 | $197.50 | 0 |
| 12:44 PM | $197.74 | Down $ -0.09 | $197.89 | $197.74 | 1,700 |
| 12:44 PM | $197.74 | Up $0.00 | $197.89 | $197.74 | 0 |
| 12:44 PM | $197.74 | Up $0.00 | $197.89 | $197.74 | 0 |
| 12:44 PM | $197.74 | Up $0.00 | $197.89 | $197.74 | 0 |
| 12:44 PM | $197.74 | Up $0.00 | $197.89 | $197.74 | 0 |
| 12:44 PM | $197.74 | Up $0.00 | $197.89 | $197.74 | 0 |
| 12:44 PM | $197.74 | Up $0.00 | $197.89 | $197.74 | 0 |
| 12:43 PM | $197.84 | Down $ -0.35 | $198.17 | $197.84 | 2,000 |
| 12:39 PM | $198.19 | Down $ -0.11 | $198.48 | $198.19 | 1,900 |
| 12:39 PM | $198.19 | Up $0.00 | $198.48 | $198.19 | 0 |
| 12:39 PM | $198.19 | Up $0.00 | $198.48 | $198.19 | 0 |
| 12:39 PM | $198.19 | Up $0.00 | $198.48 | $198.19 | 0 |
| 12:37 PM | $198.30 | Down $ -0.64 | $198.80 | $198.30 | 600 |
| 12:37 PM | $198.30 | Up $0.00 | $198.80 | $198.30 | 0 |
| 12:35 PM | $198.94 | Up $0.12 | $198.94 | $198.94 | 300 |
| 12:35 PM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 12:34 PM | $198.82 | Down $ -0.46 | $199.10 | $198.81 | 3,200 |
| 12:33 PM | $199.28 | Down $ -0.05 | $199.34 | $199.28 | 200 |
| 12:32 PM | $199.33 | Up $0.08 | $199.33 | $199.33 | 100 |
| 12:24 PM | $199.25 | Up $0.08 | $199.25 | $199.24 | 200 |
| 12:24 PM | $199.25 | Up $0.00 | $199.25 | $199.24 | 0 |
| 12:24 PM | $199.25 | Up $0.00 | $199.25 | $199.24 | 0 |
| 12:24 PM | $199.25 | Up $0.00 | $199.25 | $199.24 | 0 |
| 12:24 PM | $199.25 | Up $0.00 | $199.25 | $199.24 | 0 |
| 12:24 PM | $199.25 | Up $0.00 | $199.25 | $199.24 | 0 |
| 12:24 PM | $199.25 | Up $0.00 | $199.25 | $199.24 | 0 |
| 12:24 PM | $199.25 | Up $0.00 | $199.25 | $199.24 | 0 |
| 12:15 PM | $199.17 | Up $0.17 | $199.17 | $199.17 | 100 |
| 12:15 PM | $199.17 | Up $0.00 | $199.17 | $199.17 | 0 |
| 12:15 PM | $199.17 | Up $0.00 | $199.17 | $199.17 | 0 |
| 12:15 PM | $199.17 | Up $0.00 | $199.17 | $199.17 | 0 |
| 12:15 PM | $199.17 | Up $0.00 | $199.17 | $199.17 | 0 |
| 12:15 PM | $199.17 | Up $0.00 | $199.17 | $199.17 | 0 |
| 12:15 PM | $199.17 | Up $0.00 | $199.17 | $199.17 | 0 |
| 12:15 PM | $199.17 | Up $0.00 | $199.17 | $199.17 | 0 |
| 12:15 PM | $199.17 | Up $0.00 | $199.17 | $199.17 | 0 |
| 12:12 PM | $199.00 | Down $ -0.26 | $199.12 | $198.94 | 1,200 |
| 12:12 PM | $199.00 | Up $0.00 | $199.12 | $198.94 | 0 |
| 12:12 PM | $199.00 | Up $0.00 | $199.12 | $198.94 | 0 |
| 12:11 PM | $199.26 | Down $ -0.19 | $199.30 | $199.26 | 300 |
| 12:10 PM | $199.45 | Down $ -0.01 | $199.45 | $199.45 | 900 |
| 12:08 PM | $199.46 | Up $0.06 | $199.46 | $199.46 | 100 |
| 12:08 PM | $199.46 | Up $0.00 | $199.46 | $199.46 | 0 |
| 12:01 PM | $199.40 | Up $0.08 | $199.40 | $199.39 | 300 |
| 12:01 PM | $199.40 | Up $0.00 | $199.40 | $199.39 | 0 |
| 12:01 PM | $199.40 | Up $0.00 | $199.40 | $199.39 | 0 |
| 12:01 PM | $199.40 | Up $0.00 | $199.40 | $199.39 | 0 |
| 12:01 PM | $199.40 | Up $0.00 | $199.40 | $199.39 | 0 |
| 12:01 PM | $199.40 | Up $0.00 | $199.40 | $199.39 | 0 |
| 12:01 PM | $199.40 | Up $0.00 | $199.40 | $199.39 | 0 |
| 12:00 PM | $199.32 | Down $ -0.01 | $199.32 | $199.32 | 300 |
| 11:59 AM | $199.33 | Down $ -0.50 | $199.61 | $199.32 | 3,800 |
| 11:54 AM | $199.83 | Up $0.00 | $199.83 | $199.83 | 100 |
| 11:54 AM | $199.83 | Up $0.00 | $199.83 | $199.83 | 0 |
| 11:54 AM | $199.83 | Up $0.00 | $199.83 | $199.83 | 0 |
| 11:54 AM | $199.83 | Up $0.00 | $199.83 | $199.83 | 0 |
| 11:54 AM | $199.83 | Up $0.00 | $199.83 | $199.83 | 0 |
| 11:51 AM | $199.83 | Up $0.08 | $199.83 | $199.83 | 100 |
| 11:51 AM | $199.83 | Up $0.00 | $199.83 | $199.83 | 0 |
| 11:51 AM | $199.83 | Up $0.00 | $199.83 | $199.83 | 0 |
| 11:47 AM | $199.75 | Up $0.01 | $199.75 | $199.75 | 100 |
| 11:47 AM | $199.75 | Up $0.00 | $199.75 | $199.75 | 0 |
| 11:47 AM | $199.75 | Up $0.00 | $199.75 | $199.75 | 0 |
| 11:47 AM | $199.75 | Up $0.00 | $199.75 | $199.75 | 0 |
| 11:43 AM | $199.74 | Up $0.32 | $199.74 | $199.74 | 100 |
| 11:43 AM | $199.74 | Up $0.00 | $199.74 | $199.74 | 0 |
| 11:43 AM | $199.74 | Up $0.00 | $199.74 | $199.74 | 0 |
| 11:43 AM | $199.74 | Up $0.00 | $199.74 | $199.74 | 0 |
| 11:38 AM | $199.42 | Up $0.50 | $199.43 | $199.00 | 1,200 |
| 11:38 AM | $199.42 | Up $0.00 | $199.43 | $199.00 | 0 |
| 11:38 AM | $199.42 | Up $0.00 | $199.43 | $199.00 | 0 |
| 11:38 AM | $199.42 | Up $0.00 | $199.43 | $199.00 | 0 |
| 11:38 AM | $199.42 | Up $0.00 | $199.43 | $199.00 | 0 |
| 11:33 AM | $198.92 | Up $0.23 | $198.92 | $198.91 | 300 |
| 11:33 AM | $198.92 | Up $0.00 | $198.92 | $198.91 | 0 |
| 11:33 AM | $198.92 | Up $0.00 | $198.92 | $198.91 | 0 |
| 11:33 AM | $198.92 | Up $0.00 | $198.92 | $198.91 | 0 |
| 11:33 AM | $198.92 | Up $0.00 | $198.92 | $198.91 | 0 |
| 11:25 AM | $198.69 | Up $0.23 | $198.69 | $198.68 | 600 |
| 11:25 AM | $198.69 | Up $0.00 | $198.69 | $198.68 | 0 |
| 11:25 AM | $198.69 | Up $0.00 | $198.69 | $198.68 | 0 |
| 11:25 AM | $198.69 | Up $0.00 | $198.69 | $198.68 | 0 |
| 11:25 AM | $198.69 | Up $0.00 | $198.69 | $198.68 | 0 |
| 11:25 AM | $198.69 | Up $0.00 | $198.69 | $198.68 | 0 |
| 11:25 AM | $198.69 | Up $0.00 | $198.69 | $198.68 | 0 |
| 11:25 AM | $198.69 | Up $0.00 | $198.69 | $198.68 | 0 |
| 11:23 AM | $198.46 | Down $ -0.41 | $198.63 | $198.33 | 2,400 |
| 11:23 AM | $198.46 | Up $0.00 | $198.63 | $198.33 | 0 |
| 11:21 AM | $198.87 | Up $0.52 | $198.87 | $198.87 | 100 |
| 11:21 AM | $198.87 | Up $0.00 | $198.87 | $198.87 | 0 |
| 11:17 AM | $198.35 | Down $ -0.68 | $198.35 | $198.35 | 100 |
| 11:17 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:17 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:17 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:14 AM | $199.03 | Up $0.38 | $199.03 | $199.03 | 100 |
| 11:14 AM | $199.03 | Up $0.00 | $199.03 | $199.03 | 0 |
| 11:14 AM | $199.03 | Up $0.00 | $199.03 | $199.03 | 0 |
| 11:06 AM | $198.65 | Down $ -0.19 | $198.65 | $198.65 | 100 |
| 11:06 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:06 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:06 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:06 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:06 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:06 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:06 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:01 AM | $198.84 | Up $0.37 | $198.84 | $198.84 | 100 |
| 11:01 AM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 11:01 AM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 11:01 AM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 11:01 AM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 10:54 AM | $198.47 | Up $0.47 | $198.47 | $198.05 | 600 |
| 10:54 AM | $198.47 | Up $0.00 | $198.47 | $198.05 | 0 |
| 10:54 AM | $198.47 | Up $0.00 | $198.47 | $198.05 | 0 |
| 10:54 AM | $198.47 | Up $0.00 | $198.47 | $198.05 | 0 |
| 10:54 AM | $198.47 | Up $0.00 | $198.47 | $198.05 | 0 |
| 10:54 AM | $198.47 | Up $0.00 | $198.47 | $198.05 | 0 |
| 10:54 AM | $198.47 | Up $0.00 | $198.47 | $198.05 | 0 |
| 10:51 AM | $198.00 | Down $ -0.03 | $198.24 | $198.00 | 1,200 |
| 10:51 AM | $198.00 | Up $0.00 | $198.24 | $198.00 | 0 |
| 10:51 AM | $198.00 | Up $0.00 | $198.24 | $198.00 | 0 |
| 10:43 AM | $198.03 | Up $0.26 | $198.35 | $198.03 | 1,200 |
| 10:43 AM | $198.03 | Up $0.00 | $198.35 | $198.03 | 0 |
| 10:43 AM | $198.03 | Up $0.00 | $198.35 | $198.03 | 0 |
| 10:43 AM | $198.03 | Up $0.00 | $198.35 | $198.03 | 0 |
| 10:43 AM | $198.03 | Up $0.00 | $198.35 | $198.03 | 0 |
| 10:43 AM | $198.03 | Up $0.00 | $198.35 | $198.03 | 0 |
| 10:43 AM | $198.03 | Up $0.00 | $198.35 | $198.03 | 0 |
| 10:43 AM | $198.03 | Up $0.00 | $198.35 | $198.03 | 0 |
| 10:37 AM | $197.77 | Down $ -0.31 | $197.77 | $197.77 | 100 |
| 10:37 AM | $197.77 | Up $0.00 | $197.77 | $197.77 | 0 |
| 10:37 AM | $197.77 | Up $0.00 | $197.77 | $197.77 | 0 |
| 10:37 AM | $197.77 | Up $0.00 | $197.77 | $197.77 | 0 |
| 10:37 AM | $197.77 | Up $0.00 | $197.77 | $197.77 | 0 |
| 10:37 AM | $197.77 | Up $0.00 | $197.77 | $197.77 | 0 |
| 10:36 AM | $198.08 | Down $ -0.44 | $198.51 | $198.08 | 1,000 |
| 10:35 AM | $198.52 | Down $ -0.33 | $198.70 | $198.52 | 600 |
| 10:29 AM | $198.85 | Down $ -0.31 | $199.14 | $198.85 | 3,200 |
| 10:29 AM | $198.85 | Up $0.00 | $199.14 | $198.85 | 0 |
| 10:29 AM | $198.85 | Up $0.00 | $199.14 | $198.85 | 0 |
| 10:29 AM | $198.85 | Up $0.00 | $199.14 | $198.85 | 0 |
| 10:29 AM | $198.85 | Up $0.00 | $199.14 | $198.85 | 0 |
| 10:29 AM | $198.85 | Up $0.00 | $199.14 | $198.85 | 0 |
| 10:20 AM | $199.16 | Up $1.13 | $199.16 | $198.98 | 300 |
| 10:20 AM | $199.16 | Up $0.00 | $199.16 | $198.98 | 0 |
| 10:20 AM | $199.16 | Up $0.00 | $199.16 | $198.98 | 0 |
| 10:20 AM | $199.16 | Up $0.00 | $199.16 | $198.98 | 0 |
| 10:20 AM | $199.16 | Up $0.00 | $199.16 | $198.98 | 0 |
| 10:20 AM | $199.16 | Up $0.00 | $199.16 | $198.98 | 0 |
| 10:20 AM | $199.16 | Up $0.00 | $199.16 | $198.98 | 0 |
| 10:20 AM | $199.16 | Up $0.00 | $199.16 | $198.98 | 0 |
| 10:20 AM | $199.16 | Up $0.00 | $199.16 | $198.98 | 0 |
| 10:08 AM | $198.03 | Up $0.24 | $198.03 | $197.99 | 200 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:08 AM | $198.03 | Up $0.00 | $198.03 | $197.99 | 0 |
| 10:05 AM | $197.79 | Up $0.82 | $197.79 | $197.40 | 700 |
| 10:05 AM | $197.79 | Up $0.00 | $197.79 | $197.40 | 0 |
| 10:05 AM | $197.79 | Up $0.00 | $197.79 | $197.40 | 0 |
| 10:01 AM | $196.97 | Down $ -0.24 | $197.07 | $196.97 | 500 |
| 10:01 AM | $196.97 | Up $0.00 | $197.07 | $196.97 | 0 |
| 10:01 AM | $196.97 | Up $0.00 | $197.07 | $196.97 | 0 |
| 10:01 AM | $196.97 | Up $0.00 | $197.07 | $196.97 | 0 |
| 09:59 AM | $197.21 | Up $0.00 | $197.73 | $197.21 | 1,500 |
| 09:59 AM | $197.21 | Up $0.00 | $197.73 | $197.21 | 0 |
| 09:56 AM | $197.21 | Down $ -0.23 | $197.43 | $197.21 | 900 |
| 09:56 AM | $197.21 | Up $0.00 | $197.43 | $197.21 | 0 |
| 09:56 AM | $197.21 | Up $0.00 | $197.43 | $197.21 | 0 |
| 09:55 AM | $197.44 | Down $ -0.44 | $197.49 | $197.44 | 400 |
| 09:54 AM | $197.88 | Up $0.13 | $197.88 | $197.87 | 500 |
| 09:48 AM | $197.75 | Down $ -0.41 | $197.98 | $197.75 | 1,300 |
| 09:48 AM | $197.75 | Up $0.00 | $197.98 | $197.75 | 0 |
| 09:48 AM | $197.75 | Up $0.00 | $197.98 | $197.75 | 0 |
| 09:48 AM | $197.75 | Up $0.00 | $197.98 | $197.75 | 0 |
| 09:48 AM | $197.75 | Up $0.00 | $197.98 | $197.75 | 0 |
| 09:48 AM | $197.75 | Up $0.00 | $197.98 | $197.75 | 0 |
| 09:45 AM | $198.16 | Up $0.17 | $198.16 | $198.15 | 300 |
| 09:45 AM | $198.16 | Up $0.00 | $198.16 | $198.15 | 0 |
| 09:45 AM | $198.16 | Up $0.00 | $198.16 | $198.15 | 0 |
| 09:44 AM | $197.99 | Down $ -0.16 | $198.15 | $197.73 | 1,200 |
| 09:42 AM | $198.15 | Up $0.15 | $198.15 | $197.98 | 2,300 |
| 09:42 AM | $198.15 | Up $0.00 | $198.15 | $197.98 | 0 |
| 09:41 AM | $198.00 | Up $0.28 | $198.00 | $198.00 | 100 |
| 09:40 AM | $197.72 | Up $1.08 | $197.72 | $197.29 | 800 |
| 09:30 AM | $196.64 | Up $0.49 | $196.64 | $196.64 | 100 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| 09:30 AM | $196.64 | Up $0.00 | $196.64 | $196.64 | 0 |
| Previous close | $196.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-07-2025 | $205.52 | $205.22 | $205.97 | $204.57 | 24,900 |
| 28-07-2025 | $206.79 | $207.91 | $209.57 | $206.58 | 37,600 |
| 25-07-2025 | $208.47 | $207.72 | $208.76 | $207.00 | 33,600 |
| 24-07-2025 | $204.30 | $203.97 | $205.00 | $203.83 | 27,500 |
| 23-07-2025 | $203.19 | $201.79 | $203.63 | $201.79 | 24,300 |
| 22-07-2025 | $199.23 | $199.86 | $200.14 | $198.48 | 35,400 |
| 16-07-2025 | $201.00 | $199.99 | $201.08 | $199.77 | 34,400 |
| 15-07-2025 | $197.15 | $197.21 | $197.99 | $196.92 | 20,300 |
| 14-07-2025 | $199.29 | $197.76 | $199.29 | $197.76 | 21,400 |
| 11-07-2025 | $195.99 | $197.26 | $197.41 | $195.31 | 27,500 |
| 10-07-2025 | $199.42 | $199.44 | $199.73 | $199.04 | 17,500 |
| 09-07-2025 | $200.13 | $198.80 | $200.52 | $198.76 | 24,200 |
| 08-07-2025 | $201.38 | $199.49 | $201.38 | $199.49 | 20,700 |
| 07-07-2025 | $201.63 | $201.25 | $202.24 | $200.76 | 12,200 |
| 04-07-2025 | $201.07 | $200.17 | $201.56 | $200.17 | 21,900 |
| 03-07-2025 | $201.15 | $200.53 | $202.26 | $200.52 | 18,700 |
| 02-07-2025 | $198.07 | $197.09 | $198.11 | $196.73 | 34,900 |
| 30-06-2025 | $202.52 | $200.09 | $202.54 | $200.09 | 35,200 |
| 27-06-2025 | $200.65 | $199.94 | $201.53 | $199.17 | 29,800 |
| 26-06-2025 | $199.40 | $199.42 | $199.56 | $198.35 | 59,200 |
| 25-06-2025 | $202.34 | $203.27 | $204.00 | $202.00 | 54,800 |
Graphs are not available, please refer to the detailed table