Print

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
Back to top