Quotes and Market Data
Find a quote
KINAXIS INC
171.71 Up 1.44 (0.84 %)
Delayed : 2025/11/20 17:40:00
- Previous close $170.27
- Opening $172.12
- Price Ask $170.91
- Price Bid $170.91
- Size Bid 1
- Size Ask 1
- Today High $173.09
- Today Low $169.73
- 52 Weeks High $212.45
- 52 Weeks Low $149.96
- Volume 58,676
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $171.71 | Up $0.16 | $171.71 | $171.71 | 6,200 |
| 03:59 PM | $171.55 | Down $ -0.15 | $171.75 | $171.45 | 2,200 |
| 03:58 PM | $171.70 | Up $0.11 | $171.71 | $171.42 | 1,000 |
| 03:57 PM | $171.59 | Up $0.08 | $171.59 | $171.51 | 300 |
| 03:56 PM | $171.51 | Up $0.00 | $171.51 | $171.51 | 200 |
| 03:55 PM | $171.51 | Up $0.00 | $171.51 | $171.51 | 100 |
| 03:54 PM | $171.51 | Up $0.19 | $171.51 | $171.26 | 200 |
| 03:52 PM | $171.31 | Up $0.18 | $171.51 | $171.26 | 300 |
| 03:52 PM | $171.31 | Up $0.00 | $171.51 | $171.26 | 0 |
| 03:51 PM | $171.13 | Down $ -0.01 | $171.13 | $171.13 | 100 |
| 03:50 PM | $171.14 | Down $ -0.01 | $171.14 | $171.14 | 100 |
| 03:48 PM | $171.15 | Up $0.02 | $171.22 | $171.15 | 200 |
| 03:48 PM | $171.15 | Up $0.00 | $171.22 | $171.15 | 0 |
| 03:47 PM | $171.13 | Down $ -0.01 | $171.13 | $171.13 | 100 |
| 03:46 PM | $171.14 | Down $ -0.44 | $171.14 | $171.14 | 100 |
| 03:41 PM | $171.58 | Down $ -0.01 | $171.66 | $171.58 | 500 |
| 03:41 PM | $171.58 | Up $0.00 | $171.66 | $171.58 | 0 |
| 03:41 PM | $171.58 | Up $0.00 | $171.66 | $171.58 | 0 |
| 03:41 PM | $171.58 | Up $0.00 | $171.66 | $171.58 | 0 |
| 03:41 PM | $171.58 | Up $0.00 | $171.66 | $171.58 | 0 |
| 03:39 PM | $171.59 | Down $ -0.06 | $171.59 | $171.59 | 100 |
| 03:39 PM | $171.59 | Up $0.00 | $171.59 | $171.59 | 0 |
| 03:35 PM | $171.65 | Down $ -0.36 | $171.83 | $171.65 | 1,100 |
| 03:35 PM | $171.65 | Up $0.00 | $171.83 | $171.65 | 0 |
| 03:35 PM | $171.65 | Up $0.00 | $171.83 | $171.65 | 0 |
| 03:35 PM | $171.65 | Up $0.00 | $171.83 | $171.65 | 0 |
| 03:34 PM | $172.01 | Up $0.18 | $172.01 | $172.01 | 100 |
| 03:32 PM | $171.83 | Down $ -0.11 | $171.83 | $171.83 | 400 |
| 03:32 PM | $171.83 | Up $0.00 | $171.83 | $171.83 | 0 |
| 03:28 PM | $171.94 | Up $0.08 | $171.94 | $171.94 | 200 |
| 03:28 PM | $171.94 | Up $0.00 | $171.94 | $171.94 | 0 |
| 03:28 PM | $171.94 | Up $0.00 | $171.94 | $171.94 | 0 |
| 03:28 PM | $171.94 | Up $0.00 | $171.94 | $171.94 | 0 |
| 03:27 PM | $171.86 | Up $0.15 | $171.86 | $171.78 | 500 |
| 03:26 PM | $171.71 | Up $0.02 | $171.71 | $171.46 | 800 |
| 03:24 PM | $171.69 | Up $0.00 | $171.69 | $171.69 | 100 |
| 03:24 PM | $171.69 | Up $0.00 | $171.69 | $171.69 | 0 |
| 03:23 PM | $171.69 | Up $0.04 | $171.69 | $171.69 | 100 |
| 03:19 PM | $171.65 | Up $0.21 | $171.65 | $171.65 | 100 |
| 03:19 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 03:19 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 03:19 PM | $171.65 | Up $0.00 | $171.65 | $171.65 | 0 |
| 03:17 PM | $171.45 | Up $0.17 | $171.45 | $171.45 | 100 |
| 03:17 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 03:14 PM | $171.27 | Up $0.12 | $171.27 | $171.27 | 100 |
| 03:14 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 03:14 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 03:13 PM | $171.15 | Up $0.00 | $171.15 | $171.15 | 100 |
| 03:12 PM | $171.15 | Up $0.14 | $171.15 | $171.00 | 300 |
| 03:10 PM | $171.01 | Down $ -0.17 | $171.18 | $171.01 | 400 |
| 03:10 PM | $171.01 | Up $0.00 | $171.18 | $171.01 | 0 |
| 03:06 PM | $171.18 | Up $0.00 | $171.18 | $170.95 | 400 |
| 03:06 PM | $171.18 | Up $0.00 | $171.18 | $170.95 | 0 |
| 03:06 PM | $171.18 | Up $0.00 | $171.18 | $170.95 | 0 |
| 03:06 PM | $171.18 | Up $0.00 | $171.18 | $170.95 | 0 |
| 03:05 PM | $171.18 | Up $0.24 | $171.18 | $170.94 | 2,000 |
| 02:59 PM | $170.95 | Down $ -0.22 | $170.95 | $170.95 | 100 |
| 02:59 PM | $170.95 | Up $0.00 | $170.95 | $170.95 | 0 |
| 02:59 PM | $170.95 | Up $0.00 | $170.95 | $170.95 | 0 |
| 02:59 PM | $170.95 | Up $0.00 | $170.95 | $170.95 | 0 |
| 02:59 PM | $170.95 | Up $0.00 | $170.95 | $170.95 | 0 |
| 02:59 PM | $170.95 | Up $0.00 | $170.95 | $170.95 | 0 |
| 02:58 PM | $171.17 | Up $0.20 | $171.17 | $171.17 | 100 |
| 02:44 PM | $170.97 | Up $0.16 | $170.97 | $170.97 | 200 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:44 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 02:41 PM | $170.81 | Up $0.15 | $170.81 | $170.81 | 100 |
| 02:41 PM | $170.81 | Up $0.00 | $170.81 | $170.81 | 0 |
| 02:41 PM | $170.81 | Up $0.00 | $170.81 | $170.81 | 0 |
| 02:40 PM | $170.66 | Down $ -0.09 | $170.66 | $170.63 | 600 |
| 02:31 PM | $170.75 | Up $0.02 | $170.75 | $170.75 | 100 |
| 02:31 PM | $170.75 | Up $0.00 | $170.75 | $170.75 | 0 |
| 02:31 PM | $170.75 | Up $0.00 | $170.75 | $170.75 | 0 |
| 02:31 PM | $170.75 | Up $0.00 | $170.75 | $170.75 | 0 |
| 02:31 PM | $170.75 | Up $0.00 | $170.75 | $170.75 | 0 |
| 02:31 PM | $170.75 | Up $0.00 | $170.75 | $170.75 | 0 |
| 02:31 PM | $170.75 | Up $0.00 | $170.75 | $170.75 | 0 |
| 02:31 PM | $170.75 | Up $0.00 | $170.75 | $170.75 | 0 |
| 02:31 PM | $170.75 | Up $0.00 | $170.75 | $170.75 | 0 |
| 02:29 PM | $170.73 | Down $ -0.12 | $170.75 | $170.73 | 500 |
| 02:29 PM | $170.73 | Up $0.00 | $170.75 | $170.73 | 0 |
| 02:28 PM | $170.85 | Down $ -0.12 | $170.85 | $170.84 | 300 |
| 02:27 PM | $170.97 | Up $0.02 | $171.09 | $170.86 | 1,700 |
| 02:26 PM | $170.95 | Up $0.00 | $170.95 | $170.95 | 300 |
| 02:20 PM | $170.95 | Up $0.04 | $170.95 | $170.79 | 300 |
| 02:20 PM | $170.95 | Up $0.00 | $170.95 | $170.79 | 0 |
| 02:20 PM | $170.95 | Up $0.00 | $170.95 | $170.79 | 0 |
| 02:20 PM | $170.95 | Up $0.00 | $170.95 | $170.79 | 0 |
| 02:20 PM | $170.95 | Up $0.00 | $170.95 | $170.79 | 0 |
| 02:20 PM | $170.95 | Up $0.00 | $170.95 | $170.79 | 0 |
| 02:17 PM | $170.91 | Down $ -0.01 | $170.91 | $170.91 | 100 |
| 02:17 PM | $170.91 | Up $0.00 | $170.91 | $170.91 | 0 |
| 02:17 PM | $170.91 | Up $0.00 | $170.91 | $170.91 | 0 |
| 02:14 PM | $170.92 | Up $0.45 | $170.92 | $170.53 | 700 |
| 02:14 PM | $170.92 | Up $0.00 | $170.92 | $170.53 | 0 |
| 02:14 PM | $170.92 | Up $0.00 | $170.92 | $170.53 | 0 |
| 02:08 PM | $170.47 | Down $ -0.02 | $170.48 | $170.34 | 900 |
| 02:08 PM | $170.47 | Up $0.00 | $170.48 | $170.34 | 0 |
| 02:08 PM | $170.47 | Up $0.00 | $170.48 | $170.34 | 0 |
| 02:08 PM | $170.47 | Up $0.00 | $170.48 | $170.34 | 0 |
| 02:08 PM | $170.47 | Up $0.00 | $170.48 | $170.34 | 0 |
| 02:08 PM | $170.47 | Up $0.00 | $170.48 | $170.34 | 0 |
| 02:06 PM | $170.49 | Down $ -0.08 | $170.49 | $170.49 | 200 |
| 02:06 PM | $170.49 | Up $0.00 | $170.49 | $170.49 | 0 |
| 02:05 PM | $170.57 | Up $0.20 | $170.57 | $170.38 | 1,500 |
| 02:04 PM | $170.37 | Up $0.07 | $170.37 | $170.37 | 100 |
| 02:03 PM | $170.30 | Down $ -0.06 | $170.30 | $170.30 | 100 |
| 02:01 PM | $170.36 | Up $0.02 | $170.36 | $170.36 | 100 |
| 02:01 PM | $170.36 | Up $0.00 | $170.36 | $170.36 | 0 |
| 02:00 PM | $170.35 | Down $ -0.07 | $170.35 | $170.35 | 500 |
| 01:58 PM | $170.42 | Up $0.14 | $170.42 | $170.26 | 1,800 |
| 01:58 PM | $170.42 | Up $0.00 | $170.42 | $170.26 | 0 |
| 01:53 PM | $170.28 | Down $ -0.06 | $170.28 | $170.28 | 200 |
| 01:53 PM | $170.28 | Up $0.00 | $170.28 | $170.28 | 0 |
| 01:53 PM | $170.28 | Up $0.00 | $170.28 | $170.28 | 0 |
| 01:53 PM | $170.28 | Up $0.00 | $170.28 | $170.28 | 0 |
| 01:53 PM | $170.28 | Up $0.00 | $170.28 | $170.28 | 0 |
| 01:49 PM | $170.34 | Down $ -0.28 | $170.34 | $170.34 | 400 |
| 01:49 PM | $170.34 | Up $0.00 | $170.34 | $170.34 | 0 |
| 01:49 PM | $170.34 | Up $0.00 | $170.34 | $170.34 | 0 |
| 01:49 PM | $170.34 | Up $0.00 | $170.34 | $170.34 | 0 |
| 01:47 PM | $170.62 | Down $ -0.13 | $170.62 | $170.62 | 800 |
| 01:47 PM | $170.62 | Up $0.00 | $170.62 | $170.62 | 0 |
| 01:45 PM | $170.75 | Down $ -0.27 | $170.78 | $170.75 | 900 |
| 01:45 PM | $170.75 | Up $0.00 | $170.78 | $170.75 | 0 |
| 01:40 PM | $171.02 | Up $0.17 | $171.02 | $171.02 | 100 |
| 01:40 PM | $171.02 | Up $0.00 | $171.02 | $171.02 | 0 |
| 01:40 PM | $171.02 | Up $0.00 | $171.02 | $171.02 | 0 |
| 01:40 PM | $171.02 | Up $0.00 | $171.02 | $171.02 | 0 |
| 01:40 PM | $171.02 | Up $0.00 | $171.02 | $171.02 | 0 |
| 01:39 PM | $170.85 | Down $ -0.11 | $170.85 | $170.85 | 600 |
| 01:37 PM | $170.96 | Down $ -0.08 | $170.96 | $170.91 | 200 |
| 01:37 PM | $170.96 | Up $0.00 | $170.96 | $170.91 | 0 |
| 01:35 PM | $171.04 | Down $ -0.10 | $171.04 | $171.04 | 100 |
| 01:35 PM | $171.04 | Up $0.00 | $171.04 | $171.04 | 0 |
| 01:32 PM | $171.14 | Up $0.17 | $171.14 | $171.14 | 100 |
| 01:32 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 0 |
| 01:32 PM | $171.14 | Up $0.00 | $171.14 | $171.14 | 0 |
| 01:21 PM | $170.97 | Up $0.23 | $170.97 | $170.90 | 600 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:21 PM | $170.97 | Up $0.00 | $170.97 | $170.90 | 0 |
| 01:05 PM | $170.74 | Up $0.30 | $170.74 | $170.70 | 600 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 01:05 PM | $170.74 | Up $0.00 | $170.74 | $170.70 | 0 |
| 12:57 PM | $170.44 | Down $ -0.02 | $170.44 | $170.29 | 200 |
| 12:57 PM | $170.44 | Up $0.00 | $170.44 | $170.29 | 0 |
| 12:57 PM | $170.44 | Up $0.00 | $170.44 | $170.29 | 0 |
| 12:57 PM | $170.44 | Up $0.00 | $170.44 | $170.29 | 0 |
| 12:57 PM | $170.44 | Up $0.00 | $170.44 | $170.29 | 0 |
| 12:57 PM | $170.44 | Up $0.00 | $170.44 | $170.29 | 0 |
| 12:57 PM | $170.44 | Up $0.00 | $170.44 | $170.29 | 0 |
| 12:57 PM | $170.44 | Up $0.00 | $170.44 | $170.29 | 0 |
| 12:46 PM | $170.46 | Down $ -0.07 | $170.46 | $170.46 | 100 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:46 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 0 |
| 12:41 PM | $170.53 | Up $0.52 | $170.53 | $170.46 | 700 |
| 12:41 PM | $170.53 | Up $0.00 | $170.53 | $170.46 | 0 |
| 12:41 PM | $170.53 | Up $0.00 | $170.53 | $170.46 | 0 |
| 12:41 PM | $170.53 | Up $0.00 | $170.53 | $170.46 | 0 |
| 12:41 PM | $170.53 | Up $0.00 | $170.53 | $170.46 | 0 |
| 12:37 PM | $170.01 | Up $0.11 | $170.01 | $169.88 | 200 |
| 12:37 PM | $170.01 | Up $0.00 | $170.01 | $169.88 | 0 |
| 12:37 PM | $170.01 | Up $0.00 | $170.01 | $169.88 | 0 |
| 12:37 PM | $170.01 | Up $0.00 | $170.01 | $169.88 | 0 |
| 12:35 PM | $169.90 | Up $0.03 | $169.90 | $169.73 | 900 |
| 12:35 PM | $169.90 | Up $0.00 | $169.90 | $169.73 | 0 |
| 12:31 PM | $169.87 | Down $ -0.13 | $169.91 | $169.87 | 700 |
| 12:31 PM | $169.87 | Up $0.00 | $169.91 | $169.87 | 0 |
| 12:31 PM | $169.87 | Up $0.00 | $169.91 | $169.87 | 0 |
| 12:31 PM | $169.87 | Up $0.00 | $169.91 | $169.87 | 0 |
| 12:27 PM | $170.00 | Up $0.08 | $170.00 | $169.99 | 500 |
| 12:27 PM | $170.00 | Up $0.00 | $170.00 | $169.99 | 0 |
| 12:27 PM | $170.00 | Up $0.00 | $170.00 | $169.99 | 0 |
| 12:27 PM | $170.00 | Up $0.00 | $170.00 | $169.99 | 0 |
| 12:25 PM | $169.92 | Down $ -0.28 | $169.92 | $169.92 | 200 |
| 12:25 PM | $169.92 | Up $0.00 | $169.92 | $169.92 | 0 |
| 12:23 PM | $170.20 | Down $ -0.11 | $170.20 | $170.20 | 100 |
| 12:23 PM | $170.20 | Up $0.00 | $170.20 | $170.20 | 0 |
| 12:14 PM | $170.31 | Up $0.09 | $170.55 | $170.31 | 800 |
| 12:14 PM | $170.31 | Up $0.00 | $170.55 | $170.31 | 0 |
| 12:14 PM | $170.31 | Up $0.00 | $170.55 | $170.31 | 0 |
| 12:14 PM | $170.31 | Up $0.00 | $170.55 | $170.31 | 0 |
| 12:14 PM | $170.31 | Up $0.00 | $170.55 | $170.31 | 0 |
| 12:14 PM | $170.31 | Up $0.00 | $170.55 | $170.31 | 0 |
| 12:14 PM | $170.31 | Up $0.00 | $170.55 | $170.31 | 0 |
| 12:14 PM | $170.31 | Up $0.00 | $170.55 | $170.31 | 0 |
| 12:14 PM | $170.31 | Up $0.00 | $170.55 | $170.31 | 0 |
| 12:12 PM | $170.21 | Down $ -0.10 | $170.31 | $170.21 | 1,000 |
| 12:12 PM | $170.21 | Up $0.00 | $170.31 | $170.21 | 0 |
| 11:54 AM | $170.31 | Down $ -0.77 | $170.81 | $170.31 | 1,600 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:54 AM | $170.31 | Up $0.00 | $170.81 | $170.31 | 0 |
| 11:35 AM | $171.08 | Down $ -0.16 | $171.08 | $171.08 | 100 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:35 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 11:22 AM | $171.24 | Down $ -0.19 | $171.24 | $171.24 | 400 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:22 AM | $171.24 | Up $0.00 | $171.24 | $171.24 | 0 |
| 11:18 AM | $171.43 | Down $ -0.07 | $171.46 | $171.43 | 1,000 |
| 11:18 AM | $171.43 | Up $0.00 | $171.46 | $171.43 | 0 |
| 11:18 AM | $171.43 | Up $0.00 | $171.46 | $171.43 | 0 |
| 11:18 AM | $171.43 | Up $0.00 | $171.46 | $171.43 | 0 |
| 11:16 AM | $171.50 | Down $ -0.23 | $171.50 | $171.50 | 100 |
| 11:16 AM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 11:10 AM | $171.73 | Down $ -0.32 | $171.76 | $171.73 | 400 |
| 11:10 AM | $171.73 | Up $0.00 | $171.76 | $171.73 | 0 |
| 11:10 AM | $171.73 | Up $0.00 | $171.76 | $171.73 | 0 |
| 11:10 AM | $171.73 | Up $0.00 | $171.76 | $171.73 | 0 |
| 11:10 AM | $171.73 | Up $0.00 | $171.76 | $171.73 | 0 |
| 11:10 AM | $171.73 | Up $0.00 | $171.76 | $171.73 | 0 |
| 11:07 AM | $172.05 | Up $0.05 | $172.06 | $171.91 | 1,200 |
| 11:07 AM | $172.05 | Up $0.00 | $172.06 | $171.91 | 0 |
| 11:07 AM | $172.05 | Up $0.00 | $172.06 | $171.91 | 0 |
| 11:02 AM | $172.00 | Down $ -0.03 | $172.00 | $172.00 | 100 |
| 11:02 AM | $172.00 | Up $0.00 | $172.00 | $172.00 | 0 |
| 11:02 AM | $172.00 | Up $0.00 | $172.00 | $172.00 | 0 |
| 11:02 AM | $172.00 | Up $0.00 | $172.00 | $172.00 | 0 |
| 11:02 AM | $172.00 | Up $0.00 | $172.00 | $172.00 | 0 |
| 10:59 AM | $172.03 | Down $ -0.18 | $172.03 | $172.03 | 100 |
| 10:59 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 10:59 AM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 10:57 AM | $172.21 | Up $0.01 | $172.21 | $172.21 | 100 |
| 10:57 AM | $172.21 | Up $0.00 | $172.21 | $172.21 | 0 |
| 10:56 AM | $172.20 | Down $ -0.09 | $172.22 | $172.20 | 800 |
| 10:55 AM | $172.29 | Up $0.00 | $172.29 | $172.29 | 100 |
| 10:53 AM | $172.29 | Down $ -0.40 | $172.29 | $172.21 | 1,400 |
| 10:53 AM | $172.29 | Up $0.00 | $172.29 | $172.21 | 0 |
| 10:52 AM | $172.69 | Down $ -0.37 | $172.80 | $172.68 | 1,900 |
| 10:41 AM | $173.06 | Down $ -0.03 | $173.06 | $173.06 | 100 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:41 AM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 10:40 AM | $173.09 | Up $0.00 | $173.09 | $173.05 | 300 |
| 10:34 AM | $173.09 | Up $0.24 | $173.09 | $173.09 | 100 |
| 10:34 AM | $173.09 | Up $0.00 | $173.09 | $173.09 | 0 |
| 10:34 AM | $173.09 | Up $0.00 | $173.09 | $173.09 | 0 |
| 10:34 AM | $173.09 | Up $0.00 | $173.09 | $173.09 | 0 |
| 10:34 AM | $173.09 | Up $0.00 | $173.09 | $173.09 | 0 |
| 10:34 AM | $173.09 | Up $0.00 | $173.09 | $173.09 | 0 |
| 10:30 AM | $172.85 | Up $0.47 | $172.85 | $172.81 | 1,100 |
| 10:30 AM | $172.85 | Up $0.00 | $172.85 | $172.81 | 0 |
| 10:30 AM | $172.85 | Up $0.00 | $172.85 | $172.81 | 0 |
| 10:30 AM | $172.85 | Up $0.00 | $172.85 | $172.81 | 0 |
| 10:28 AM | $172.38 | Up $0.11 | $172.38 | $172.38 | 100 |
| 10:28 AM | $172.38 | Up $0.00 | $172.38 | $172.38 | 0 |
| 10:24 AM | $172.27 | Up $0.11 | $172.31 | $172.27 | 300 |
| 10:24 AM | $172.27 | Up $0.00 | $172.31 | $172.27 | 0 |
| 10:24 AM | $172.27 | Up $0.00 | $172.31 | $172.27 | 0 |
| 10:24 AM | $172.27 | Up $0.00 | $172.31 | $172.27 | 0 |
| 10:14 AM | $172.16 | Up $0.22 | $172.16 | $172.16 | 100 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 10:14 AM | $172.16 | Up $0.00 | $172.16 | $172.16 | 0 |
| 09:50 AM | $171.94 | Down $ -1.07 | $172.48 | $171.94 | 2,400 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:50 AM | $171.94 | Up $0.00 | $172.48 | $171.94 | 0 |
| 09:45 AM | $173.01 | Up $0.66 | $173.01 | $172.98 | 200 |
| 09:45 AM | $173.01 | Up $0.00 | $173.01 | $172.98 | 0 |
| 09:45 AM | $173.01 | Up $0.00 | $173.01 | $172.98 | 0 |
| 09:45 AM | $173.01 | Up $0.00 | $173.01 | $172.98 | 0 |
| 09:45 AM | $173.01 | Up $0.00 | $173.01 | $172.98 | 0 |
| 09:36 AM | $172.35 | Up $0.34 | $172.35 | $172.35 | 100 |
| 09:36 AM | $172.35 | Up $0.00 | $172.35 | $172.35 | 0 |
| 09:36 AM | $172.35 | Up $0.00 | $172.35 | $172.35 | 0 |
| 09:36 AM | $172.35 | Up $0.00 | $172.35 | $172.35 | 0 |
| 09:36 AM | $172.35 | Up $0.00 | $172.35 | $172.35 | 0 |
| 09:36 AM | $172.35 | Up $0.00 | $172.35 | $172.35 | 0 |
| 09:36 AM | $172.35 | Up $0.00 | $172.35 | $172.35 | 0 |
| 09:36 AM | $172.35 | Up $0.00 | $172.35 | $172.35 | 0 |
| 09:36 AM | $172.35 | Up $0.00 | $172.35 | $172.35 | 0 |
| 09:30 AM | $172.01 | Up $1.74 | $172.12 | $172.01 | 500 |
| 09:30 AM | $172.01 | Up $0.00 | $172.12 | $172.01 | 0 |
| 09:30 AM | $172.01 | Up $0.00 | $172.12 | $172.01 | 0 |
| 09:30 AM | $172.01 | Up $0.00 | $172.12 | $172.01 | 0 |
| 09:30 AM | $172.01 | Up $0.00 | $172.12 | $172.01 | 0 |
| 09:30 AM | $172.01 | Up $0.00 | $172.12 | $172.01 | 0 |
| Previous close | $170.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $171.71 | $170.31 | $172.01 | $169.73 | 42,100 |
| 19-11-2025 | $170.27 | $170.01 | $170.44 | $169.66 | 76,100 |
| 18-11-2025 | $170.26 | $170.65 | $170.73 | $170.00 | 40,400 |
| 17-11-2025 | $170.89 | $171.35 | $172.09 | $170.00 | 39,800 |
| 14-11-2025 | $172.71 | $173.74 | $174.39 | $172.49 | 88,000 |
| 13-11-2025 | $176.14 | $177.13 | $177.13 | $175.36 | 50,600 |
| 12-11-2025 | $176.73 | $174.18 | $176.82 | $173.89 | 37,500 |
| 11-11-2025 | $174.96 | $174.61 | $177.07 | $174.52 | 37,600 |
| 10-11-2025 | $177.18 | $176.74 | $177.35 | $175.59 | 39,900 |
| 07-11-2025 | $177.95 | $173.64 | $178.09 | $172.88 | 78,600 |
| 06-11-2025 | $180.40 | $180.00 | $181.62 | $178.07 | 101,800 |
| 05-11-2025 | $170.63 | $169.36 | $170.71 | $168.00 | 46,800 |
| 04-11-2025 | $168.08 | $169.22 | $169.33 | $167.06 | 36,800 |
| 03-11-2025 | $170.36 | $170.04 | $170.85 | $169.54 | 25,700 |
| 31-10-2025 | $169.84 | $168.01 | $170.79 | $167.96 | 53,600 |
| 30-10-2025 | $168.66 | $170.50 | $170.57 | $168.34 | 21,400 |
| 29-10-2025 | $170.17 | $172.36 | $172.36 | $169.30 | 43,600 |
| 28-10-2025 | $178.35 | $180.15 | $180.45 | $177.94 | 36,300 |
| 27-10-2025 | $178.46 | $180.17 | $180.29 | $178.40 | 18,300 |
| 24-10-2025 | $178.27 | $179.62 | $179.62 | $177.54 | 22,400 |
| 23-10-2025 | $176.14 | $177.86 | $178.05 | $175.97 | 33,200 |
| 22-10-2025 | $178.56 | $178.82 | $178.99 | $178.05 | 52,500 |
| 21-10-2025 | $180.07 | $179.65 | $180.42 | $179.02 | 41,600 |
| 20-10-2025 | $178.31 | $180.97 | $181.15 | $178.07 | 56,400 |
| 17-10-2025 | $180.42 | $181.00 | $181.29 | $180.22 | 30,400 |
| 16-10-2025 | $182.11 | $183.27 | $183.27 | $181.40 | 65,200 |
| 15-10-2025 | $180.51 | $180.29 | $180.54 | $179.38 | 37,900 |
| 14-10-2025 | $181.36 | $181.36 | $182.46 | $181.03 | 30,800 |
| 10-10-2025 | $182.12 | $183.47 | $183.70 | $181.86 | 10,500 |
| 09-10-2025 | $185.61 | $183.90 | $185.71 | $183.71 | 13,800 |
Graphs are not available, please refer to the detailed table