Quotes and Market Data
Find a quote
KINAXIS INC
195.99 Down -3.43 (-1.75 %)
Delayed : 2025/07/11 17:40:00
- Previous close $199.42
- Opening $199.19
- Price Ask $195.43
- Price Bid $195.43
- Size Bid 1
- Size Ask 1
- Today High $199.19
- Today Low $195.31
- 52 Weeks High $205.00
- 52 Weeks Low $132.93
- Volume 43,412
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $195.99 | Up $0.02 | $195.99 | $195.99 | 5,600 |
| 03:59 PM | $195.97 | Down $ -0.15 | $196.09 | $195.81 | 1,400 |
| 03:58 PM | $196.12 | Up $0.03 | $196.12 | $196.00 | 800 |
| 03:57 PM | $196.09 | Up $0.05 | $196.09 | $196.09 | 100 |
| 03:55 PM | $196.04 | Down $ -0.02 | $196.04 | $196.04 | 100 |
| 03:55 PM | $196.04 | Up $0.00 | $196.04 | $196.04 | 0 |
| 03:54 PM | $196.06 | Up $0.17 | $196.06 | $195.78 | 500 |
| 03:53 PM | $195.89 | Up $0.07 | $195.89 | $195.89 | 200 |
| 03:51 PM | $195.82 | Down $ -0.17 | $195.82 | $195.82 | 300 |
| 03:51 PM | $195.82 | Up $0.00 | $195.82 | $195.82 | 0 |
| 03:50 PM | $195.99 | Up $0.37 | $195.99 | $195.71 | 700 |
| 03:49 PM | $195.62 | Up $0.03 | $195.62 | $195.61 | 200 |
| 03:47 PM | $195.59 | Up $0.21 | $195.59 | $195.59 | 100 |
| 03:47 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 03:46 PM | $195.38 | Up $0.06 | $195.38 | $195.37 | 400 |
| 03:45 PM | $195.33 | Down $ -0.13 | $195.45 | $195.33 | 300 |
| 03:43 PM | $195.45 | Up $0.11 | $195.45 | $195.45 | 200 |
| 03:43 PM | $195.45 | Up $0.00 | $195.45 | $195.45 | 0 |
| 03:41 PM | $195.34 | Down $ -0.32 | $195.54 | $195.34 | 800 |
| 03:41 PM | $195.34 | Up $0.00 | $195.54 | $195.34 | 0 |
| 03:40 PM | $195.66 | Up $0.02 | $195.66 | $195.66 | 300 |
| 03:39 PM | $195.64 | Up $0.04 | $195.64 | $195.63 | 200 |
| 03:33 PM | $195.60 | Up $0.05 | $195.60 | $195.60 | 100 |
| 03:33 PM | $195.60 | Up $0.00 | $195.60 | $195.60 | 0 |
| 03:33 PM | $195.60 | Up $0.00 | $195.60 | $195.60 | 0 |
| 03:33 PM | $195.60 | Up $0.00 | $195.60 | $195.60 | 0 |
| 03:33 PM | $195.60 | Up $0.00 | $195.60 | $195.60 | 0 |
| 03:33 PM | $195.60 | Up $0.00 | $195.60 | $195.60 | 0 |
| 03:32 PM | $195.55 | Up $0.16 | $195.55 | $195.55 | 100 |
| 03:25 PM | $195.39 | Down $ -0.36 | $195.58 | $195.39 | 500 |
| 03:25 PM | $195.39 | Up $0.00 | $195.58 | $195.39 | 0 |
| 03:25 PM | $195.39 | Up $0.00 | $195.58 | $195.39 | 0 |
| 03:25 PM | $195.39 | Up $0.00 | $195.58 | $195.39 | 0 |
| 03:25 PM | $195.39 | Up $0.00 | $195.58 | $195.39 | 0 |
| 03:25 PM | $195.39 | Up $0.00 | $195.58 | $195.39 | 0 |
| 03:25 PM | $195.39 | Up $0.00 | $195.58 | $195.39 | 0 |
| 03:24 PM | $195.75 | Up $0.03 | $195.75 | $195.75 | 100 |
| 03:09 PM | $195.72 | Up $0.37 | $195.72 | $195.58 | 700 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:09 PM | $195.72 | Up $0.00 | $195.72 | $195.58 | 0 |
| 03:07 PM | $195.35 | Down $ -0.08 | $195.35 | $195.31 | 300 |
| 03:07 PM | $195.35 | Up $0.00 | $195.35 | $195.31 | 0 |
| 03:06 PM | $195.43 | Down $ -0.45 | $195.63 | $195.43 | 400 |
| 02:59 PM | $195.88 | Down $ -0.01 | $195.88 | $195.88 | 400 |
| 02:59 PM | $195.88 | Up $0.00 | $195.88 | $195.88 | 0 |
| 02:59 PM | $195.88 | Up $0.00 | $195.88 | $195.88 | 0 |
| 02:59 PM | $195.88 | Up $0.00 | $195.88 | $195.88 | 0 |
| 02:59 PM | $195.88 | Up $0.00 | $195.88 | $195.88 | 0 |
| 02:59 PM | $195.88 | Up $0.00 | $195.88 | $195.88 | 0 |
| 02:59 PM | $195.88 | Up $0.00 | $195.88 | $195.88 | 0 |
| 02:56 PM | $195.89 | Down $ -0.70 | $196.26 | $195.88 | 1,600 |
| 02:56 PM | $195.89 | Up $0.00 | $196.26 | $195.88 | 0 |
| 02:56 PM | $195.89 | Up $0.00 | $196.26 | $195.88 | 0 |
| 02:42 PM | $196.59 | Up $0.38 | $196.60 | $196.59 | 300 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:42 PM | $196.59 | Up $0.00 | $196.60 | $196.59 | 0 |
| 02:38 PM | $196.21 | Down $ -0.87 | $196.60 | $196.21 | 200 |
| 02:38 PM | $196.21 | Up $0.00 | $196.60 | $196.21 | 0 |
| 02:38 PM | $196.21 | Up $0.00 | $196.60 | $196.21 | 0 |
| 02:38 PM | $196.21 | Up $0.00 | $196.60 | $196.21 | 0 |
| 02:30 PM | $197.08 | Down $ -0.07 | $197.12 | $197.08 | 1,000 |
| 02:30 PM | $197.08 | Up $0.00 | $197.12 | $197.08 | 0 |
| 02:30 PM | $197.08 | Up $0.00 | $197.12 | $197.08 | 0 |
| 02:30 PM | $197.08 | Up $0.00 | $197.12 | $197.08 | 0 |
| 02:30 PM | $197.08 | Up $0.00 | $197.12 | $197.08 | 0 |
| 02:30 PM | $197.08 | Up $0.00 | $197.12 | $197.08 | 0 |
| 02:30 PM | $197.08 | Up $0.00 | $197.12 | $197.08 | 0 |
| 02:30 PM | $197.08 | Up $0.00 | $197.12 | $197.08 | 0 |
| 02:29 PM | $197.15 | Up $0.10 | $197.15 | $197.14 | 900 |
| 02:22 PM | $197.05 | Up $0.00 | $197.05 | $197.05 | 100 |
| 02:22 PM | $197.05 | Up $0.00 | $197.05 | $197.05 | 0 |
| 02:22 PM | $197.05 | Up $0.00 | $197.05 | $197.05 | 0 |
| 02:22 PM | $197.05 | Up $0.00 | $197.05 | $197.05 | 0 |
| 02:22 PM | $197.05 | Up $0.00 | $197.05 | $197.05 | 0 |
| 02:22 PM | $197.05 | Up $0.00 | $197.05 | $197.05 | 0 |
| 02:22 PM | $197.05 | Up $0.00 | $197.05 | $197.05 | 0 |
| 02:21 PM | $197.05 | Down $ -0.12 | $197.05 | $197.00 | 2,100 |
| 02:05 PM | $197.17 | Down $ -0.24 | $197.25 | $197.17 | 300 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 02:05 PM | $197.17 | Up $0.00 | $197.25 | $197.17 | 0 |
| 01:45 PM | $197.41 | Up $0.10 | $197.41 | $197.18 | 1,200 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:45 PM | $197.41 | Up $0.00 | $197.41 | $197.18 | 0 |
| 01:41 PM | $197.31 | Up $0.17 | $197.31 | $197.17 | 500 |
| 01:41 PM | $197.31 | Up $0.00 | $197.31 | $197.17 | 0 |
| 01:41 PM | $197.31 | Up $0.00 | $197.31 | $197.17 | 0 |
| 01:41 PM | $197.31 | Up $0.00 | $197.31 | $197.17 | 0 |
| 01:37 PM | $197.14 | Down $ -0.06 | $197.19 | $196.96 | 1,100 |
| 01:37 PM | $197.14 | Up $0.00 | $197.19 | $196.96 | 0 |
| 01:37 PM | $197.14 | Up $0.00 | $197.19 | $196.96 | 0 |
| 01:37 PM | $197.14 | Up $0.00 | $197.19 | $196.96 | 0 |
| 01:31 PM | $197.20 | Up $0.22 | $197.20 | $197.20 | 100 |
| 01:31 PM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 01:31 PM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 01:31 PM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 01:31 PM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 01:31 PM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 01:26 PM | $196.97 | Down $ -0.25 | $196.97 | $196.97 | 100 |
| 01:26 PM | $196.97 | Up $0.00 | $196.97 | $196.97 | 0 |
| 01:26 PM | $196.97 | Up $0.00 | $196.97 | $196.97 | 0 |
| 01:26 PM | $196.97 | Up $0.00 | $196.97 | $196.97 | 0 |
| 01:26 PM | $196.97 | Up $0.00 | $196.97 | $196.97 | 0 |
| 01:18 PM | $197.22 | Up $0.06 | $197.22 | $196.92 | 700 |
| 01:18 PM | $197.22 | Up $0.00 | $197.22 | $196.92 | 0 |
| 01:18 PM | $197.22 | Up $0.00 | $197.22 | $196.92 | 0 |
| 01:18 PM | $197.22 | Up $0.00 | $197.22 | $196.92 | 0 |
| 01:18 PM | $197.22 | Up $0.00 | $197.22 | $196.92 | 0 |
| 01:18 PM | $197.22 | Up $0.00 | $197.22 | $196.92 | 0 |
| 01:18 PM | $197.22 | Up $0.00 | $197.22 | $196.92 | 0 |
| 01:18 PM | $197.22 | Up $0.00 | $197.22 | $196.92 | 0 |
| 12:50 PM | $197.16 | Down $ -0.13 | $197.16 | $197.02 | 1,000 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:50 PM | $197.16 | Up $0.00 | $197.16 | $197.02 | 0 |
| 12:33 PM | $197.29 | Up $0.03 | $197.29 | $197.25 | 900 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:33 PM | $197.29 | Up $0.00 | $197.29 | $197.25 | 0 |
| 12:23 PM | $197.26 | Up $0.15 | $197.26 | $197.26 | 100 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:23 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:19 PM | $197.11 | Up $0.10 | $197.11 | $197.11 | 100 |
| 12:19 PM | $197.11 | Up $0.00 | $197.11 | $197.11 | 0 |
| 12:19 PM | $197.11 | Up $0.00 | $197.11 | $197.11 | 0 |
| 12:19 PM | $197.11 | Up $0.00 | $197.11 | $197.11 | 0 |
| 12:10 PM | $197.01 | Down $ -0.25 | $197.01 | $197.01 | 300 |
| 12:10 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:10 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:10 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:10 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:10 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:10 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:10 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:10 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:06 PM | $197.26 | Down $ -0.14 | $197.26 | $197.26 | 100 |
| 12:06 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:06 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 12:06 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 0 |
| 11:53 AM | $197.40 | Down $ -0.01 | $197.41 | $197.40 | 500 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:53 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 11:51 AM | $197.41 | Up $0.01 | $197.41 | $197.41 | 200 |
| 11:51 AM | $197.41 | Up $0.00 | $197.41 | $197.41 | 0 |
| 11:27 AM | $197.40 | Down $ -0.30 | $197.52 | $197.40 | 400 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:27 AM | $197.40 | Up $0.00 | $197.52 | $197.40 | 0 |
| 11:26 AM | $197.70 | Up $0.23 | $197.70 | $197.70 | 100 |
| 11:15 AM | $197.47 | Up $0.30 | $197.47 | $197.01 | 2,700 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:15 AM | $197.47 | Up $0.00 | $197.47 | $197.01 | 0 |
| 11:06 AM | $197.17 | Up $0.10 | $197.18 | $197.17 | 400 |
| 11:06 AM | $197.17 | Up $0.00 | $197.18 | $197.17 | 0 |
| 11:06 AM | $197.17 | Up $0.00 | $197.18 | $197.17 | 0 |
| 11:06 AM | $197.17 | Up $0.00 | $197.18 | $197.17 | 0 |
| 11:06 AM | $197.17 | Up $0.00 | $197.18 | $197.17 | 0 |
| 11:06 AM | $197.17 | Up $0.00 | $197.18 | $197.17 | 0 |
| 11:06 AM | $197.17 | Up $0.00 | $197.18 | $197.17 | 0 |
| 11:06 AM | $197.17 | Up $0.00 | $197.18 | $197.17 | 0 |
| 11:06 AM | $197.17 | Up $0.00 | $197.18 | $197.17 | 0 |
| 10:53 AM | $197.07 | Down $ -0.39 | $197.11 | $197.07 | 200 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:53 AM | $197.07 | Up $0.00 | $197.11 | $197.07 | 0 |
| 10:47 AM | $197.46 | Up $0.12 | $197.59 | $197.34 | 1,400 |
| 10:47 AM | $197.46 | Up $0.00 | $197.59 | $197.34 | 0 |
| 10:47 AM | $197.46 | Up $0.00 | $197.59 | $197.34 | 0 |
| 10:47 AM | $197.46 | Up $0.00 | $197.59 | $197.34 | 0 |
| 10:47 AM | $197.46 | Up $0.00 | $197.59 | $197.34 | 0 |
| 10:47 AM | $197.46 | Up $0.00 | $197.59 | $197.34 | 0 |
| 10:43 AM | $197.34 | Up $0.32 | $197.34 | $197.34 | 100 |
| 10:43 AM | $197.34 | Up $0.00 | $197.34 | $197.34 | 0 |
| 10:43 AM | $197.34 | Up $0.00 | $197.34 | $197.34 | 0 |
| 10:43 AM | $197.34 | Up $0.00 | $197.34 | $197.34 | 0 |
| 10:42 AM | $197.02 | Down $ -0.19 | $197.02 | $196.98 | 800 |
| 10:41 AM | $197.21 | Down $ -0.09 | $197.21 | $197.21 | 100 |
| 10:35 AM | $197.30 | Up $0.30 | $197.31 | $197.00 | 1,200 |
| 10:35 AM | $197.30 | Up $0.00 | $197.31 | $197.00 | 0 |
| 10:35 AM | $197.30 | Up $0.00 | $197.31 | $197.00 | 0 |
| 10:35 AM | $197.30 | Up $0.00 | $197.31 | $197.00 | 0 |
| 10:35 AM | $197.30 | Up $0.00 | $197.31 | $197.00 | 0 |
| 10:35 AM | $197.30 | Up $0.00 | $197.31 | $197.00 | 0 |
| 10:34 AM | $197.00 | Down $ -0.06 | $197.00 | $197.00 | 100 |
| 10:30 AM | $197.06 | Up $0.06 | $197.06 | $197.06 | 100 |
| 10:30 AM | $197.06 | Up $0.00 | $197.06 | $197.06 | 0 |
| 10:30 AM | $197.06 | Up $0.00 | $197.06 | $197.06 | 0 |
| 10:30 AM | $197.06 | Up $0.00 | $197.06 | $197.06 | 0 |
| 10:26 AM | $197.00 | Up $0.09 | $197.00 | $197.00 | 200 |
| 10:26 AM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 10:26 AM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 10:26 AM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 10:25 AM | $196.92 | Down $ -0.24 | $196.92 | $196.92 | 100 |
| 10:24 AM | $197.15 | Down $ -0.04 | $197.15 | $197.15 | 100 |
| 10:21 AM | $197.19 | Down $ -0.16 | $197.31 | $197.19 | 200 |
| 10:21 AM | $197.19 | Up $0.00 | $197.31 | $197.19 | 0 |
| 10:21 AM | $197.19 | Up $0.00 | $197.31 | $197.19 | 0 |
| 10:19 AM | $197.35 | Down $ -0.34 | $197.52 | $197.35 | 200 |
| 10:19 AM | $197.35 | Up $0.00 | $197.52 | $197.35 | 0 |
| 10:18 AM | $197.69 | Down $ -0.03 | $197.69 | $197.69 | 100 |
| 10:15 AM | $197.72 | Up $0.00 | $197.74 | $197.71 | 400 |
| 10:15 AM | $197.72 | Up $0.00 | $197.74 | $197.71 | 0 |
| 10:15 AM | $197.72 | Up $0.00 | $197.74 | $197.71 | 0 |
| 10:11 AM | $197.72 | Up $0.03 | $197.72 | $197.62 | 400 |
| 10:11 AM | $197.72 | Up $0.00 | $197.72 | $197.62 | 0 |
| 10:11 AM | $197.72 | Up $0.00 | $197.72 | $197.62 | 0 |
| 10:11 AM | $197.72 | Up $0.00 | $197.72 | $197.62 | 0 |
| 10:08 AM | $197.69 | Up $0.43 | $197.69 | $197.68 | 200 |
| 10:08 AM | $197.69 | Up $0.00 | $197.69 | $197.68 | 0 |
| 10:08 AM | $197.69 | Up $0.00 | $197.69 | $197.68 | 0 |
| 10:07 AM | $197.26 | Up $0.06 | $197.26 | $197.16 | 600 |
| 10:02 AM | $197.20 | Up $0.19 | $197.20 | $196.53 | 900 |
| 10:02 AM | $197.20 | Up $0.00 | $197.20 | $196.53 | 0 |
| 10:02 AM | $197.20 | Up $0.00 | $197.20 | $196.53 | 0 |
| 10:02 AM | $197.20 | Up $0.00 | $197.20 | $196.53 | 0 |
| 10:02 AM | $197.20 | Up $0.00 | $197.20 | $196.53 | 0 |
| 09:56 AM | $197.01 | Up $0.15 | $197.01 | $197.01 | 100 |
| 09:56 AM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 09:56 AM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 09:56 AM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 09:56 AM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 09:56 AM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 09:52 AM | $196.86 | Up $0.49 | $196.86 | $196.50 | 300 |
| 09:52 AM | $196.86 | Up $0.00 | $196.86 | $196.50 | 0 |
| 09:52 AM | $196.86 | Up $0.00 | $196.86 | $196.50 | 0 |
| 09:52 AM | $196.86 | Up $0.00 | $196.86 | $196.50 | 0 |
| 09:48 AM | $196.37 | Up $0.70 | $196.38 | $195.45 | 1,100 |
| 09:48 AM | $196.37 | Up $0.00 | $196.38 | $195.45 | 0 |
| 09:48 AM | $196.37 | Up $0.00 | $196.38 | $195.45 | 0 |
| 09:48 AM | $196.37 | Up $0.00 | $196.38 | $195.45 | 0 |
| 09:47 AM | $195.67 | Down $ -0.46 | $195.67 | $195.67 | 100 |
| 09:45 AM | $196.13 | Down $ -3.06 | $196.89 | $196.13 | 800 |
| 09:45 AM | $196.13 | Up $0.00 | $196.89 | $196.13 | 0 |
| 09:30 AM | $199.19 | Down $ -0.23 | $199.19 | $199.19 | 100 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 09:30 AM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| Previous close | $199.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24-06-2025 | $204.27 | $201.09 | $204.79 | $201.07 | 45,600 |
| 23-06-2025 | $199.29 | $198.32 | $200.02 | $196.67 | 28,100 |
| 20-06-2025 | $198.20 | $200.18 | $200.46 | $197.34 | 73,800 |
| 19-06-2025 | $201.30 | $200.63 | $201.53 | $200.39 | 19,200 |
| 18-06-2025 | $201.25 | $200.06 | $201.32 | $199.57 | 40,400 |
| 17-06-2025 | $200.70 | $200.35 | $200.70 | $199.51 | 29,600 |
| 16-06-2025 | $200.53 | $200.97 | $202.24 | $200.16 | 46,900 |
| 13-06-2025 | $200.63 | $200.74 | $201.35 | $199.56 | 43,100 |
| 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 |
Graphs are not available, please refer to the detailed table