Quotes and Market Data
Find a quote
KINAXIS INC
185.83 Up 0.85 (0.46 %)
Delayed : 2025/09/18 14:01:34
- Previous close $184.98
- Opening $185.18
- Price Ask $185.66
- Price Bid $185.66
- Size Bid 7
- Size Ask 1
- Today High $187.41
- Today Low $184.38
- 52 Weeks High $212.45
- 52 Weeks Low $149.96
- Volume 39,353
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:52 PM | $185.83 | Up $0.05 | $185.84 | $185.80 | 400 |
| 01:51 PM | $185.78 | Up $0.07 | $185.78 | $185.78 | 100 |
| 01:38 PM | $185.71 | Down $ -0.04 | $185.75 | $185.71 | 700 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:38 PM | $185.71 | Up $0.00 | $185.75 | $185.71 | 0 |
| 01:37 PM | $185.75 | Down $ -0.26 | $185.75 | $185.75 | 100 |
| 01:17 PM | $186.01 | Down $ -0.24 | $186.15 | $186.00 | 2,200 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 01:17 PM | $186.01 | Up $0.00 | $186.15 | $186.00 | 0 |
| 12:49 PM | $186.25 | Down $ -0.24 | $186.25 | $186.24 | 400 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:49 PM | $186.25 | Up $0.00 | $186.25 | $186.24 | 0 |
| 12:35 PM | $186.49 | Up $0.05 | $186.49 | $186.49 | 100 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:35 PM | $186.49 | Up $0.00 | $186.49 | $186.49 | 0 |
| 12:34 PM | $186.44 | Up $0.04 | $186.44 | $186.42 | 300 |
| 12:33 PM | $186.40 | Down $ -0.28 | $186.65 | $186.40 | 1,400 |
| 12:32 PM | $186.68 | Up $0.16 | $186.68 | $186.68 | 200 |
| 12:20 PM | $186.52 | Down $ -0.39 | $186.52 | $186.51 | 200 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:20 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
| 12:06 PM | $186.91 | Down $ -0.09 | $186.91 | $186.91 | 100 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 12:06 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 11:45 AM | $187.00 | Up $0.18 | $187.00 | $187.00 | 100 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:45 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 11:44 AM | $186.82 | Down $ -0.26 | $187.01 | $186.81 | 1,300 |
| 11:41 AM | $187.08 | Down $ -0.12 | $187.08 | $187.08 | 100 |
| 11:41 AM | $187.08 | Up $0.00 | $187.08 | $187.08 | 0 |
| 11:41 AM | $187.08 | Up $0.00 | $187.08 | $187.08 | 0 |
| 11:40 AM | $187.20 | Up $0.50 | $187.20 | $186.70 | 2,200 |
| 11:39 AM | $186.70 | Up $0.00 | $186.70 | $186.70 | 700 |
| 11:37 AM | $186.70 | Down $ -0.66 | $186.91 | $186.70 | 2,100 |
| 11:37 AM | $186.70 | Up $0.00 | $186.91 | $186.70 | 0 |
| 11:25 AM | $187.36 | Up $0.02 | $187.41 | $187.23 | 1,000 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:25 AM | $187.36 | Up $0.00 | $187.41 | $187.23 | 0 |
| 11:21 AM | $187.34 | Up $0.05 | $187.34 | $187.34 | 100 |
| 11:21 AM | $187.34 | Up $0.00 | $187.34 | $187.34 | 0 |
| 11:21 AM | $187.34 | Up $0.00 | $187.34 | $187.34 | 0 |
| 11:21 AM | $187.34 | Up $0.00 | $187.34 | $187.34 | 0 |
| 11:20 AM | $187.29 | Up $1.29 | $187.29 | $187.15 | 400 |
| 10:57 AM | $186.00 | Up $0.93 | $186.00 | $186.00 | 100 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:57 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
| 10:47 AM | $185.07 | Down $ -0.24 | $185.11 | $185.01 | 1,100 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:47 AM | $185.07 | Up $0.00 | $185.11 | $185.01 | 0 |
| 10:44 AM | $185.31 | Up $0.19 | $185.31 | $185.31 | 200 |
| 10:44 AM | $185.31 | Up $0.00 | $185.31 | $185.31 | 0 |
| 10:44 AM | $185.31 | Up $0.00 | $185.31 | $185.31 | 0 |
| 10:43 AM | $185.12 | Down $ -0.04 | $185.44 | $185.07 | 2,200 |
| 10:41 AM | $185.16 | Up $0.02 | $185.16 | $185.16 | 200 |
| 10:41 AM | $185.16 | Up $0.00 | $185.16 | $185.16 | 0 |
| 10:39 AM | $185.14 | Down $ -0.15 | $185.14 | $185.14 | 100 |
| 10:39 AM | $185.14 | Up $0.00 | $185.14 | $185.14 | 0 |
| 10:37 AM | $185.29 | Up $0.19 | $185.45 | $185.00 | 3,900 |
| 10:37 AM | $185.29 | Up $0.00 | $185.45 | $185.00 | 0 |
| 10:36 AM | $185.09 | Up $0.00 | $185.25 | $185.09 | 1,000 |
| 10:35 AM | $185.09 | Up $0.07 | $185.09 | $185.09 | 500 |
| 10:34 AM | $185.02 | Up $0.01 | $185.02 | $185.00 | 400 |
| 10:17 AM | $185.01 | Down $ -0.40 | $185.28 | $185.01 | 1,000 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:17 AM | $185.01 | Up $0.00 | $185.28 | $185.01 | 0 |
| 10:10 AM | $185.41 | Down $ -0.03 | $185.41 | $185.41 | 100 |
| 10:10 AM | $185.41 | Up $0.00 | $185.41 | $185.41 | 0 |
| 10:10 AM | $185.41 | Up $0.00 | $185.41 | $185.41 | 0 |
| 10:10 AM | $185.41 | Up $0.00 | $185.41 | $185.41 | 0 |
| 10:10 AM | $185.41 | Up $0.00 | $185.41 | $185.41 | 0 |
| 10:10 AM | $185.41 | Up $0.00 | $185.41 | $185.41 | 0 |
| 10:10 AM | $185.41 | Up $0.00 | $185.41 | $185.41 | 0 |
| 10:08 AM | $185.44 | Down $ -0.11 | $185.44 | $185.44 | 200 |
| 10:08 AM | $185.44 | Up $0.00 | $185.44 | $185.44 | 0 |
| 10:07 AM | $185.55 | Up $0.29 | $185.86 | $185.55 | 1,000 |
| 10:06 AM | $185.25 | Up $0.20 | $185.27 | $185.25 | 1,200 |
| 10:05 AM | $185.05 | Up $0.02 | $185.05 | $185.05 | 100 |
| 10:04 AM | $185.03 | Up $0.27 | $185.04 | $184.93 | 1,200 |
| 09:55 AM | $184.76 | Down $ -0.06 | $185.29 | $184.76 | 600 |
| 09:55 AM | $184.76 | Up $0.00 | $185.29 | $184.76 | 0 |
| 09:55 AM | $184.76 | Up $0.00 | $185.29 | $184.76 | 0 |
| 09:55 AM | $184.76 | Up $0.00 | $185.29 | $184.76 | 0 |
| 09:55 AM | $184.76 | Up $0.00 | $185.29 | $184.76 | 0 |
| 09:55 AM | $184.76 | Up $0.00 | $185.29 | $184.76 | 0 |
| 09:55 AM | $184.76 | Up $0.00 | $185.29 | $184.76 | 0 |
| 09:55 AM | $184.76 | Up $0.00 | $185.29 | $184.76 | 0 |
| 09:55 AM | $184.76 | Up $0.00 | $185.29 | $184.76 | 0 |
| 09:49 AM | $184.82 | Up $0.20 | $184.82 | $184.81 | 300 |
| 09:49 AM | $184.82 | Up $0.00 | $184.82 | $184.81 | 0 |
| 09:49 AM | $184.82 | Up $0.00 | $184.82 | $184.81 | 0 |
| 09:49 AM | $184.82 | Up $0.00 | $184.82 | $184.81 | 0 |
| 09:49 AM | $184.82 | Up $0.00 | $184.82 | $184.81 | 0 |
| 09:49 AM | $184.82 | Up $0.00 | $184.82 | $184.81 | 0 |
| 09:46 AM | $184.62 | Up $0.24 | $184.62 | $184.51 | 400 |
| 09:46 AM | $184.62 | Up $0.00 | $184.62 | $184.51 | 0 |
| 09:46 AM | $184.62 | Up $0.00 | $184.62 | $184.51 | 0 |
| 09:45 AM | $184.38 | Down $ -0.37 | $184.39 | $184.38 | 500 |
| 09:44 AM | $184.75 | Down $ -0.29 | $184.81 | $184.73 | 1,500 |
| 09:43 AM | $185.04 | Up $0.27 | $185.04 | $185.04 | 2,200 |
| 09:42 AM | $184.77 | Down $ -0.39 | $185.59 | $184.75 | 2,100 |
| 09:40 AM | $185.16 | Down $ -0.02 | $185.19 | $185.16 | 1,800 |
| 09:40 AM | $185.16 | Up $0.00 | $185.19 | $185.16 | 0 |
| 09:30 AM | $185.18 | Up $0.20 | $185.18 | $185.18 | 200 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| 09:30 AM | $185.18 | Up $0.00 | $185.18 | $185.18 | 0 |
| Previous close | $184.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $184.98 | $186.36 | $188.26 | $184.96 | 31,600 |
| 16-09-2025 | $184.28 | $185.25 | $185.28 | $184.00 | 50,300 |
| 15-09-2025 | $187.00 | $186.99 | $188.08 | $186.41 | 17,700 |
| 12-09-2025 | $187.00 | $188.64 | $188.64 | $186.75 | 29,500 |
| 11-09-2025 | $183.18 | $183.58 | $184.05 | $182.90 | 39,200 |
| 10-09-2025 | $186.58 | $188.63 | $188.63 | $186.05 | 25,500 |
| 09-09-2025 | $189.65 | $189.82 | $189.96 | $189.00 | 22,400 |
| 08-09-2025 | $190.18 | $189.98 | $190.97 | $189.75 | 25,000 |
| 05-09-2025 | $190.80 | $189.73 | $191.16 | $189.31 | 43,600 |
| 04-09-2025 | $189.90 | $189.95 | $190.73 | $188.57 | 48,200 |
| 03-09-2025 | $188.69 | $188.83 | $188.93 | $188.02 | 34,600 |
| 02-09-2025 | $188.12 | $185.72 | $188.23 | $185.72 | 30,200 |
| 29-08-2025 | $189.57 | $189.43 | $190.43 | $188.84 | 46,600 |
| 28-08-2025 | $189.99 | $188.80 | $190.00 | $188.12 | 42,000 |
| 27-08-2025 | $189.00 | $189.51 | $189.51 | $188.25 | 35,900 |
| 26-08-2025 | $190.03 | $191.41 | $191.41 | $188.43 | 61,800 |
| 25-08-2025 | $192.21 | $192.15 | $192.95 | $191.69 | 16,900 |
| 22-08-2025 | $194.59 | $194.80 | $195.83 | $194.44 | 42,600 |
| 21-08-2025 | $194.71 | $195.13 | $195.37 | $194.45 | 50,600 |
| 20-08-2025 | $194.00 | $194.51 | $195.02 | $193.73 | 27,900 |
| 19-08-2025 | $196.39 | $197.06 | $197.74 | $196.00 | 50,000 |
| 18-08-2025 | $198.61 | $198.79 | $199.25 | $197.76 | 34,000 |
| 15-08-2025 | $197.97 | $198.25 | $198.77 | $197.04 | 25,100 |
| 14-08-2025 | $196.50 | $197.08 | $197.68 | $196.23 | 28,600 |
| 13-08-2025 | $199.95 | $199.35 | $200.84 | $198.88 | 27,400 |
| 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 |
Graphs are not available, please refer to the detailed table