Quotes and Market Data
Find a quote
KINAXIS INC
169.41 Up 1.95 (1.15 %)
Delayed : 2024/07/26 16:00:01
- Previous close $167.46
- Opening $169.20
- Price Ask $168.95
- Price Bid $168.95
- Size Bid 1
- Size Ask 1
- Today High $170.50
- Today Low $167.06
- 52 Weeks High $181.70
- 52 Weeks Low $129.13
- Volume 48,290
Fundamentals
- P/E Ratio : 236.04
- Earnings/Share : 8.04
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,749.21
- Shares Out (M) : 28.36
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $169.41 | Down $ -0.05 | $169.41 | $169.41 | 1,900 |
| 03:59 PM | $169.46 | Down $ -0.08 | $169.67 | $169.46 | 800 |
| 03:57 PM | $169.55 | Up $0.21 | $169.55 | $169.55 | 100 |
| 03:57 PM | $169.55 | Up $0.00 | $169.55 | $169.55 | 0 |
| 03:56 PM | $169.33 | Up $0.02 | $169.33 | $169.33 | 200 |
| 03:55 PM | $169.31 | Down $ -0.22 | $169.50 | $169.31 | 200 |
| 03:54 PM | $169.53 | Down $ -0.16 | $169.63 | $169.53 | 1,700 |
| 03:53 PM | $169.70 | Down $ -0.02 | $169.70 | $169.70 | 100 |
| 03:52 PM | $169.71 | Down $ -0.13 | $169.71 | $169.71 | 100 |
| 03:50 PM | $169.84 | Down $ -0.21 | $169.94 | $169.84 | 800 |
| 03:50 PM | $169.84 | Up $0.00 | $169.94 | $169.84 | 0 |
| 03:49 PM | $170.05 | Up $0.12 | $170.05 | $170.05 | 100 |
| 03:47 PM | $169.93 | Down $ -0.25 | $169.93 | $169.93 | 100 |
| 03:47 PM | $169.93 | Up $0.00 | $169.93 | $169.93 | 0 |
| 03:44 PM | $170.18 | Up $0.25 | $170.18 | $170.18 | 100 |
| 03:44 PM | $170.18 | Up $0.00 | $170.18 | $170.18 | 0 |
| 03:44 PM | $170.18 | Up $0.00 | $170.18 | $170.18 | 0 |
| 03:42 PM | $169.93 | Up $0.07 | $169.93 | $169.93 | 100 |
| 03:42 PM | $169.93 | Up $0.00 | $169.93 | $169.93 | 0 |
| 03:40 PM | $169.86 | Down $ -0.07 | $169.89 | $169.86 | 400 |
| 03:40 PM | $169.86 | Up $0.00 | $169.89 | $169.86 | 0 |
| 03:38 PM | $169.93 | Down $ -0.16 | $169.93 | $169.93 | 100 |
| 03:38 PM | $169.93 | Up $0.00 | $169.93 | $169.93 | 0 |
| 03:37 PM | $170.09 | Up $0.34 | $170.09 | $169.82 | 500 |
| 03:35 PM | $169.75 | Up $0.14 | $169.75 | $169.75 | 100 |
| 03:35 PM | $169.75 | Up $0.00 | $169.75 | $169.75 | 0 |
| 03:33 PM | $169.61 | Down $ -0.09 | $169.61 | $169.61 | 100 |
| 03:33 PM | $169.61 | Up $0.00 | $169.61 | $169.61 | 0 |
| 03:31 PM | $169.70 | Down $ -0.31 | $169.94 | $169.70 | 500 |
| 03:31 PM | $169.70 | Up $0.00 | $169.94 | $169.70 | 0 |
| 03:30 PM | $170.01 | Down $ -0.19 | $170.02 | $170.00 | 500 |
| 03:28 PM | $170.20 | Up $0.43 | $170.26 | $170.20 | 200 |
| 03:28 PM | $170.20 | Up $0.00 | $170.26 | $170.20 | 0 |
| 03:24 PM | $169.77 | Up $0.15 | $169.83 | $169.75 | 800 |
| 03:24 PM | $169.77 | Up $0.00 | $169.83 | $169.75 | 0 |
| 03:24 PM | $169.77 | Up $0.00 | $169.83 | $169.75 | 0 |
| 03:24 PM | $169.77 | Up $0.00 | $169.83 | $169.75 | 0 |
| 03:23 PM | $169.62 | Down $ -0.01 | $169.62 | $169.62 | 100 |
| 03:21 PM | $169.63 | Up $0.20 | $169.63 | $169.49 | 200 |
| 03:21 PM | $169.63 | Up $0.00 | $169.63 | $169.49 | 0 |
| 03:20 PM | $169.43 | Up $0.08 | $169.46 | $169.43 | 400 |
| 03:14 PM | $169.35 | Up $0.05 | $169.35 | $169.35 | 100 |
| 03:14 PM | $169.35 | Up $0.00 | $169.35 | $169.35 | 0 |
| 03:14 PM | $169.35 | Up $0.00 | $169.35 | $169.35 | 0 |
| 03:14 PM | $169.35 | Up $0.00 | $169.35 | $169.35 | 0 |
| 03:14 PM | $169.35 | Up $0.00 | $169.35 | $169.35 | 0 |
| 03:14 PM | $169.35 | Up $0.00 | $169.35 | $169.35 | 0 |
| 03:13 PM | $169.30 | Up $0.19 | $169.30 | $169.20 | 1,000 |
| 03:12 PM | $169.11 | Down $ -0.07 | $169.11 | $169.11 | 300 |
| 03:09 PM | $169.18 | Up $0.01 | $169.18 | $169.09 | 1,000 |
| 03:09 PM | $169.18 | Up $0.00 | $169.18 | $169.09 | 0 |
| 03:09 PM | $169.18 | Up $0.00 | $169.18 | $169.09 | 0 |
| 03:05 PM | $169.17 | Up $0.29 | $169.17 | $169.06 | 1,800 |
| 03:05 PM | $169.17 | Up $0.00 | $169.17 | $169.06 | 0 |
| 03:05 PM | $169.17 | Up $0.00 | $169.17 | $169.06 | 0 |
| 03:05 PM | $169.17 | Up $0.00 | $169.17 | $169.06 | 0 |
| 03:02 PM | $168.88 | Down $ -0.19 | $168.95 | $168.88 | 500 |
| 03:02 PM | $168.88 | Up $0.00 | $168.95 | $168.88 | 0 |
| 03:02 PM | $168.88 | Up $0.00 | $168.95 | $168.88 | 0 |
| 03:01 PM | $169.07 | Up $0.09 | $169.07 | $169.07 | 100 |
| 02:51 PM | $168.98 | Down $ -0.22 | $168.98 | $168.98 | 100 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:51 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 02:50 PM | $169.20 | Up $0.22 | $169.20 | $169.20 | 100 |
| 02:43 PM | $168.98 | Down $ -0.11 | $169.05 | $168.98 | 400 |
| 02:43 PM | $168.98 | Up $0.00 | $169.05 | $168.98 | 0 |
| 02:43 PM | $168.98 | Up $0.00 | $169.05 | $168.98 | 0 |
| 02:43 PM | $168.98 | Up $0.00 | $169.05 | $168.98 | 0 |
| 02:43 PM | $168.98 | Up $0.00 | $169.05 | $168.98 | 0 |
| 02:43 PM | $168.98 | Up $0.00 | $169.05 | $168.98 | 0 |
| 02:43 PM | $168.98 | Up $0.00 | $169.05 | $168.98 | 0 |
| 02:39 PM | $169.09 | Down $ -0.07 | $169.09 | $169.09 | 100 |
| 02:39 PM | $169.09 | Up $0.00 | $169.09 | $169.09 | 0 |
| 02:39 PM | $169.09 | Up $0.00 | $169.09 | $169.09 | 0 |
| 02:39 PM | $169.09 | Up $0.00 | $169.09 | $169.09 | 0 |
| 02:36 PM | $169.16 | Down $ -0.14 | $169.17 | $169.16 | 600 |
| 02:36 PM | $169.16 | Up $0.00 | $169.17 | $169.16 | 0 |
| 02:36 PM | $169.16 | Up $0.00 | $169.17 | $169.16 | 0 |
| 02:25 PM | $169.30 | Up $0.30 | $169.32 | $169.13 | 1,000 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:25 PM | $169.30 | Up $0.00 | $169.32 | $169.13 | 0 |
| 02:21 PM | $169.00 | Down $ -0.03 | $169.00 | $168.90 | 400 |
| 02:21 PM | $169.00 | Up $0.00 | $169.00 | $168.90 | 0 |
| 02:21 PM | $169.00 | Up $0.00 | $169.00 | $168.90 | 0 |
| 02:21 PM | $169.00 | Up $0.00 | $169.00 | $168.90 | 0 |
| 02:18 PM | $169.03 | Up $0.02 | $169.03 | $169.03 | 100 |
| 02:18 PM | $169.03 | Up $0.00 | $169.03 | $169.03 | 0 |
| 02:18 PM | $169.03 | Up $0.00 | $169.03 | $169.03 | 0 |
| 02:11 PM | $169.01 | Down $ -0.06 | $169.01 | $169.01 | 200 |
| 02:11 PM | $169.01 | Up $0.00 | $169.01 | $169.01 | 0 |
| 02:11 PM | $169.01 | Up $0.00 | $169.01 | $169.01 | 0 |
| 02:11 PM | $169.01 | Up $0.00 | $169.01 | $169.01 | 0 |
| 02:11 PM | $169.01 | Up $0.00 | $169.01 | $169.01 | 0 |
| 02:11 PM | $169.01 | Up $0.00 | $169.01 | $169.01 | 0 |
| 02:11 PM | $169.01 | Up $0.00 | $169.01 | $169.01 | 0 |
| 02:08 PM | $169.07 | Down $ -0.07 | $169.07 | $169.07 | 100 |
| 02:08 PM | $169.07 | Up $0.00 | $169.07 | $169.07 | 0 |
| 02:08 PM | $169.07 | Up $0.00 | $169.07 | $169.07 | 0 |
| 02:05 PM | $169.14 | Down $ -0.03 | $169.19 | $169.14 | 400 |
| 02:05 PM | $169.14 | Up $0.00 | $169.19 | $169.14 | 0 |
| 02:05 PM | $169.14 | Up $0.00 | $169.19 | $169.14 | 0 |
| 02:02 PM | $169.17 | Down $ -0.14 | $169.17 | $169.17 | 100 |
| 02:02 PM | $169.17 | Up $0.00 | $169.17 | $169.17 | 0 |
| 02:02 PM | $169.17 | Up $0.00 | $169.17 | $169.17 | 0 |
| 01:58 PM | $169.31 | Up $0.27 | $169.31 | $169.19 | 700 |
| 01:58 PM | $169.31 | Up $0.00 | $169.31 | $169.19 | 0 |
| 01:58 PM | $169.31 | Up $0.00 | $169.31 | $169.19 | 0 |
| 01:58 PM | $169.31 | Up $0.00 | $169.31 | $169.19 | 0 |
| 01:51 PM | $169.04 | Down $ -0.10 | $169.14 | $169.04 | 700 |
| 01:51 PM | $169.04 | Up $0.00 | $169.14 | $169.04 | 0 |
| 01:51 PM | $169.04 | Up $0.00 | $169.14 | $169.04 | 0 |
| 01:51 PM | $169.04 | Up $0.00 | $169.14 | $169.04 | 0 |
| 01:51 PM | $169.04 | Up $0.00 | $169.14 | $169.04 | 0 |
| 01:51 PM | $169.04 | Up $0.00 | $169.14 | $169.04 | 0 |
| 01:51 PM | $169.04 | Up $0.00 | $169.14 | $169.04 | 0 |
| 01:47 PM | $169.14 | Up $0.00 | $169.14 | $169.14 | 100 |
| 01:47 PM | $169.14 | Up $0.00 | $169.14 | $169.14 | 0 |
| 01:47 PM | $169.14 | Up $0.00 | $169.14 | $169.14 | 0 |
| 01:47 PM | $169.14 | Up $0.00 | $169.14 | $169.14 | 0 |
| 01:44 PM | $169.14 | Down $ -0.23 | $169.14 | $169.14 | 100 |
| 01:44 PM | $169.14 | Up $0.00 | $169.14 | $169.14 | 0 |
| 01:44 PM | $169.14 | Up $0.00 | $169.14 | $169.14 | 0 |
| 01:40 PM | $169.37 | Down $ -0.08 | $169.37 | $169.32 | 800 |
| 01:40 PM | $169.37 | Up $0.00 | $169.37 | $169.32 | 0 |
| 01:40 PM | $169.37 | Up $0.00 | $169.37 | $169.32 | 0 |
| 01:40 PM | $169.37 | Up $0.00 | $169.37 | $169.32 | 0 |
| 01:38 PM | $169.45 | Down $ -0.15 | $169.46 | $169.45 | 300 |
| 01:38 PM | $169.45 | Up $0.00 | $169.46 | $169.45 | 0 |
| 01:36 PM | $169.60 | Down $ -0.47 | $169.65 | $169.60 | 900 |
| 01:36 PM | $169.60 | Up $0.00 | $169.65 | $169.60 | 0 |
| 01:27 PM | $170.08 | Up $0.16 | $170.08 | $170.08 | 200 |
| 01:27 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 01:27 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 01:27 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 01:27 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 01:27 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 01:27 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 01:27 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 01:27 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 01:23 PM | $169.91 | Up $0.29 | $169.91 | $169.60 | 800 |
| 01:23 PM | $169.91 | Up $0.00 | $169.91 | $169.60 | 0 |
| 01:23 PM | $169.91 | Up $0.00 | $169.91 | $169.60 | 0 |
| 01:23 PM | $169.91 | Up $0.00 | $169.91 | $169.60 | 0 |
| 01:20 PM | $169.62 | Down $ -0.06 | $169.62 | $169.62 | 100 |
| 01:20 PM | $169.62 | Up $0.00 | $169.62 | $169.62 | 0 |
| 01:20 PM | $169.62 | Up $0.00 | $169.62 | $169.62 | 0 |
| 01:19 PM | $169.68 | Down $ -0.04 | $169.72 | $169.68 | 500 |
| 01:16 PM | $169.72 | Down $ -0.10 | $169.74 | $169.72 | 200 |
| 01:16 PM | $169.72 | Up $0.00 | $169.74 | $169.72 | 0 |
| 01:16 PM | $169.72 | Up $0.00 | $169.74 | $169.72 | 0 |
| 01:08 PM | $169.82 | Down $ -0.28 | $169.85 | $169.82 | 600 |
| 01:08 PM | $169.82 | Up $0.00 | $169.85 | $169.82 | 0 |
| 01:08 PM | $169.82 | Up $0.00 | $169.85 | $169.82 | 0 |
| 01:08 PM | $169.82 | Up $0.00 | $169.85 | $169.82 | 0 |
| 01:08 PM | $169.82 | Up $0.00 | $169.85 | $169.82 | 0 |
| 01:08 PM | $169.82 | Up $0.00 | $169.85 | $169.82 | 0 |
| 01:08 PM | $169.82 | Up $0.00 | $169.85 | $169.82 | 0 |
| 01:08 PM | $169.82 | Up $0.00 | $169.85 | $169.82 | 0 |
| 01:05 PM | $170.10 | Up $0.32 | $170.10 | $170.10 | 100 |
| 01:05 PM | $170.10 | Up $0.00 | $170.10 | $170.10 | 0 |
| 01:05 PM | $170.10 | Up $0.00 | $170.10 | $170.10 | 0 |
| 01:03 PM | $169.77 | Down $ -0.15 | $169.97 | $169.77 | 300 |
| 01:03 PM | $169.77 | Up $0.00 | $169.97 | $169.77 | 0 |
| 01:02 PM | $169.92 | Down $ -0.58 | $170.22 | $169.92 | 900 |
| 01:01 PM | $170.50 | Up $0.51 | $170.50 | $170.08 | 1,100 |
| 12:42 PM | $169.99 | Up $0.19 | $169.99 | $169.99 | 100 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:42 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 0 |
| 12:38 PM | $169.81 | Down $ -0.16 | $169.81 | $169.81 | 100 |
| 12:38 PM | $169.81 | Up $0.00 | $169.81 | $169.81 | 0 |
| 12:38 PM | $169.81 | Up $0.00 | $169.81 | $169.81 | 0 |
| 12:38 PM | $169.81 | Up $0.00 | $169.81 | $169.81 | 0 |
| 12:32 PM | $169.97 | Up $0.74 | $169.99 | $169.36 | 900 |
| 12:32 PM | $169.97 | Up $0.00 | $169.99 | $169.36 | 0 |
| 12:32 PM | $169.97 | Up $0.00 | $169.99 | $169.36 | 0 |
| 12:32 PM | $169.97 | Up $0.00 | $169.99 | $169.36 | 0 |
| 12:32 PM | $169.97 | Up $0.00 | $169.99 | $169.36 | 0 |
| 12:32 PM | $169.97 | Up $0.00 | $169.99 | $169.36 | 0 |
| 12:31 PM | $169.23 | Down $ -0.01 | $169.24 | $169.23 | 200 |
| 12:28 PM | $169.24 | Up $0.01 | $169.24 | $169.24 | 200 |
| 12:28 PM | $169.24 | Up $0.00 | $169.24 | $169.24 | 0 |
| 12:28 PM | $169.24 | Up $0.00 | $169.24 | $169.24 | 0 |
| 12:26 PM | $169.23 | Up $0.02 | $169.23 | $169.23 | 100 |
| 12:26 PM | $169.23 | Up $0.00 | $169.23 | $169.23 | 0 |
| 12:24 PM | $169.21 | Up $0.61 | $169.21 | $168.83 | 900 |
| 12:24 PM | $169.21 | Up $0.00 | $169.21 | $168.83 | 0 |
| 12:20 PM | $168.60 | Down $ -0.13 | $168.64 | $168.60 | 500 |
| 12:20 PM | $168.60 | Up $0.00 | $168.64 | $168.60 | 0 |
| 12:20 PM | $168.60 | Up $0.00 | $168.64 | $168.60 | 0 |
| 12:20 PM | $168.60 | Up $0.00 | $168.64 | $168.60 | 0 |
| 12:15 PM | $168.73 | Up $0.02 | $168.73 | $168.73 | 100 |
| 12:15 PM | $168.73 | Up $0.00 | $168.73 | $168.73 | 0 |
| 12:15 PM | $168.73 | Up $0.00 | $168.73 | $168.73 | 0 |
| 12:15 PM | $168.73 | Up $0.00 | $168.73 | $168.73 | 0 |
| 12:15 PM | $168.73 | Up $0.00 | $168.73 | $168.73 | 0 |
| 12:10 PM | $168.71 | Up $0.30 | $168.71 | $168.44 | 900 |
| 12:10 PM | $168.71 | Up $0.00 | $168.71 | $168.44 | 0 |
| 12:10 PM | $168.71 | Up $0.00 | $168.71 | $168.44 | 0 |
| 12:10 PM | $168.71 | Up $0.00 | $168.71 | $168.44 | 0 |
| 12:10 PM | $168.71 | Up $0.00 | $168.71 | $168.44 | 0 |
| 11:47 AM | $168.42 | Up $0.41 | $168.42 | $168.42 | 100 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:47 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 11:26 AM | $168.01 | Up $0.47 | $168.03 | $167.72 | 600 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:26 AM | $168.01 | Up $0.00 | $168.03 | $167.72 | 0 |
| 11:24 AM | $167.55 | Up $0.41 | $167.66 | $167.42 | 1,100 |
| 11:24 AM | $167.55 | Up $0.00 | $167.66 | $167.42 | 0 |
| 11:22 AM | $167.14 | Down $ -0.13 | $167.14 | $167.14 | 100 |
| 11:22 AM | $167.14 | Up $0.00 | $167.14 | $167.14 | 0 |
| 11:21 AM | $167.27 | Down $ -0.05 | $167.31 | $167.06 | 1,600 |
| 11:19 AM | $167.31 | Down $ -0.15 | $167.31 | $167.31 | 200 |
| 11:19 AM | $167.31 | Up $0.00 | $167.31 | $167.31 | 0 |
| 11:13 AM | $167.46 | Up $0.00 | $167.70 | $167.46 | 800 |
| 11:13 AM | $167.46 | Up $0.00 | $167.70 | $167.46 | 0 |
| 11:13 AM | $167.46 | Up $0.00 | $167.70 | $167.46 | 0 |
| 11:13 AM | $167.46 | Up $0.00 | $167.70 | $167.46 | 0 |
| 11:13 AM | $167.46 | Up $0.00 | $167.70 | $167.46 | 0 |
| 11:13 AM | $167.46 | Up $0.00 | $167.70 | $167.46 | 0 |
| 11:12 AM | $167.46 | Down $ -0.02 | $167.48 | $167.46 | 500 |
| 11:11 AM | $167.48 | Down $ -0.10 | $167.48 | $167.48 | 100 |
| 11:09 AM | $167.58 | Up $0.10 | $167.60 | $167.58 | 200 |
| 11:09 AM | $167.58 | Up $0.00 | $167.60 | $167.58 | 0 |
| 11:08 AM | $167.48 | Down $ -0.09 | $167.48 | $167.48 | 100 |
| 11:05 AM | $167.57 | Down $ -0.37 | $167.93 | $167.57 | 2,900 |
| 11:05 AM | $167.57 | Up $0.00 | $167.93 | $167.57 | 0 |
| 11:05 AM | $167.57 | Up $0.00 | $167.93 | $167.57 | 0 |
| 11:02 AM | $167.94 | Up $0.46 | $167.95 | $167.94 | 300 |
| 11:02 AM | $167.94 | Up $0.00 | $167.95 | $167.94 | 0 |
| 11:02 AM | $167.94 | Up $0.00 | $167.95 | $167.94 | 0 |
| 10:31 AM | $167.48 | Down $ -0.45 | $167.72 | $167.47 | 400 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:31 AM | $167.48 | Up $0.00 | $167.72 | $167.47 | 0 |
| 10:30 AM | $167.93 | Down $ -0.30 | $168.03 | $167.93 | 200 |
| 10:29 AM | $168.23 | Down $ -0.40 | $168.38 | $168.17 | 500 |
| 10:27 AM | $168.63 | Up $0.34 | $168.63 | $168.63 | 700 |
| 10:27 AM | $168.63 | Up $0.00 | $168.63 | $168.63 | 0 |
| 10:26 AM | $168.29 | Down $ -0.19 | $168.64 | $168.29 | 1,000 |
| 10:22 AM | $168.48 | Up $0.29 | $168.48 | $168.18 | 1,000 |
| 10:22 AM | $168.48 | Up $0.00 | $168.48 | $168.18 | 0 |
| 10:22 AM | $168.48 | Up $0.00 | $168.48 | $168.18 | 0 |
| 10:22 AM | $168.48 | Up $0.00 | $168.48 | $168.18 | 0 |
| 10:06 AM | $168.19 | Down $ -0.45 | $168.19 | $168.12 | 600 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:06 AM | $168.19 | Up $0.00 | $168.19 | $168.12 | 0 |
| 10:01 AM | $168.64 | Up $0.00 | $168.64 | $168.21 | 200 |
| 10:01 AM | $168.64 | Up $0.00 | $168.64 | $168.21 | 0 |
| 10:01 AM | $168.64 | Up $0.00 | $168.64 | $168.21 | 0 |
| 10:01 AM | $168.64 | Up $0.00 | $168.64 | $168.21 | 0 |
| 10:01 AM | $168.64 | Up $0.00 | $168.64 | $168.21 | 0 |
| 10:00 AM | $168.64 | Down $ -0.26 | $168.64 | $168.64 | 300 |
| 09:51 AM | $168.90 | Up $0.23 | $168.90 | $168.90 | 200 |
| 09:51 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:51 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:51 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:51 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:51 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:51 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:51 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:51 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:41 AM | $168.67 | Down $ -0.95 | $169.16 | $168.67 | 400 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:41 AM | $168.67 | Up $0.00 | $169.16 | $168.67 | 0 |
| 09:40 AM | $169.62 | Up $0.49 | $169.62 | $169.15 | 200 |
| 09:39 AM | $169.14 | Down $ -1.21 | $169.14 | $169.14 | 100 |
| 09:37 AM | $170.34 | Up $0.21 | $170.34 | $170.33 | 200 |
| 09:37 AM | $170.34 | Up $0.00 | $170.34 | $170.33 | 0 |
| 09:36 AM | $170.13 | Up $0.93 | $170.13 | $168.80 | 500 |
| 09:30 AM | $169.20 | Up $1.74 | $169.20 | $169.20 | 300 |
| 09:30 AM | $169.20 | Up $0.00 | $169.20 | $169.20 | 0 |
| 09:30 AM | $169.20 | Up $0.00 | $169.20 | $169.20 | 0 |
| 09:30 AM | $169.20 | Up $0.00 | $169.20 | $169.20 | 0 |
| 09:30 AM | $169.20 | Up $0.00 | $169.20 | $169.20 | 0 |
| 09:30 AM | $169.20 | Up $0.00 | $169.20 | $169.20 | 0 |
| Previous close | $167.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $169.41 | $168.44 | $170.50 | $168.44 | 31,000 |
| 25-07-2024 | $167.46 | $168.08 | $169.45 | $167.24 | 17,400 |
| 24-07-2024 | $168.92 | $168.79 | $170.09 | $168.78 | 32,600 |
| 23-07-2024 | $170.35 | $169.39 | $170.70 | $168.59 | 22,800 |
| 22-07-2024 | $167.53 | $166.30 | $168.27 | $166.22 | 21,200 |
| 19-07-2024 | $164.93 | $165.37 | $165.52 | $164.34 | 25,600 |
| 18-07-2024 | $164.65 | $164.47 | $166.20 | $162.86 | 46,100 |
| 17-07-2024 | $166.01 | $166.02 | $166.43 | $165.37 | 48,900 |
| 16-07-2024 | $167.75 | $166.84 | $168.52 | $166.49 | 26,300 |
| 15-07-2024 | $166.47 | $165.96 | $166.70 | $164.27 | 41,800 |
| 12-07-2024 | $158.54 | $159.58 | $159.65 | $157.90 | 15,400 |
| 11-07-2024 | $156.55 | $157.73 | $157.73 | $156.16 | 17,800 |
| 10-07-2024 | $160.27 | $157.47 | $160.63 | $156.84 | 39,700 |
| 09-07-2024 | $157.09 | $155.79 | $158.15 | $154.69 | 21,000 |
| 08-07-2024 | $159.81 | $157.66 | $159.81 | $157.60 | 14,000 |
| 05-07-2024 | $157.79 | $159.86 | $160.09 | $157.39 | 53,600 |
| 04-07-2024 | $160.99 | $161.80 | $162.29 | $160.93 | 5,100 |
| 03-07-2024 | $160.80 | $160.35 | $161.62 | $160.03 | 10,000 |
| 02-07-2024 | $161.83 | $160.63 | $162.81 | $160.36 | 35,700 |
| 28-06-2024 | $157.76 | $156.35 | $157.93 | $155.90 | 51,100 |
| 27-06-2024 | $151.10 | $150.88 | $151.10 | $150.06 | 11,100 |
| 26-06-2024 | $148.84 | $150.66 | $150.66 | $148.62 | 35,400 |
| 25-06-2024 | $150.84 | $152.50 | $152.50 | $150.40 | 37,200 |
| 24-06-2024 | $150.58 | $150.97 | $151.16 | $149.84 | 47,300 |
| 21-06-2024 | $150.16 | $147.28 | $150.42 | $147.14 | 86,000 |
| 20-06-2024 | $148.71 | $150.30 | $151.25 | $147.65 | 67,800 |
| 19-06-2024 | $150.62 | $149.00 | $150.62 | $148.84 | 22,400 |
| 18-06-2024 | $150.50 | $150.78 | $150.96 | $150.25 | 31,900 |
| 17-06-2024 | $150.29 | $149.01 | $150.71 | $149.01 | 31,100 |
| 14-06-2024 | $149.05 | $148.92 | $149.46 | $148.41 | 24,900 |
Graphs are not available, please refer to the detailed table