Print

Quotes and Market Data

Find a quote

KINAXIS INC

150.16 Up 1.45 (0.97 %)

Delayed : 2024/06/21 16:00:01

  • Previous close $148.71
  • Opening $147.35
  • Price Ask $149.44
  • Price Bid $149.44
  • Size Bid 1
  • Size Ask 1
  • Today High $150.42
  • Today Low $145.29
  • 52 Weeks High $191.51
  • 52 Weeks Low $129.13
  • Volume 110,940

Fundamentals

  • P/E Ratio : 210.68
  • Earnings/Share : 7.17
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 4,258.57
  • Shares Out (M) : 28.36
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $150.16 Down $ -0.08 $150.16 $150.16 49,700
03:59 PM $150.24 Down $ -0.07 $150.42 $149.81 5,800
03:58 PM $150.31 Up $0.21 $150.31 $150.10 1,000
03:57 PM $150.10 Down $ -0.21 $150.20 $150.05 900
03:56 PM $150.31 Up $0.31 $150.31 $150.00 500
03:55 PM $150.00 Up $0.01 $150.00 $149.99 2,600
03:54 PM $149.99 Up $0.18 $149.99 $149.99 100
03:53 PM $149.81 Up $0.18 $149.81 $149.81 100
03:52 PM $149.63 Up $0.17 $149.63 $149.40 300
03:51 PM $149.46 Up $0.01 $149.46 $149.45 900
03:50 PM $149.45 Up $0.39 $149.52 $148.95 8,700
03:46 PM $149.06 Up $0.22 $149.06 $149.06 100
03:46 PM $149.06 Up $0.00 $149.06 $149.06 0
03:46 PM $149.06 Up $0.00 $149.06 $149.06 0
03:46 PM $149.06 Up $0.00 $149.06 $149.06 0
03:36 PM $148.84 Up $0.24 $148.84 $148.67 900
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:36 PM $148.84 Up $0.00 $148.84 $148.67 0
03:35 PM $148.60 Down $ -0.06 $148.60 $148.60 400
03:29 PM $148.66 Up $0.00 $148.66 $148.65 200
03:29 PM $148.66 Up $0.00 $148.66 $148.65 0
03:29 PM $148.66 Up $0.00 $148.66 $148.65 0
03:29 PM $148.66 Up $0.00 $148.66 $148.65 0
03:29 PM $148.66 Up $0.00 $148.66 $148.65 0
03:29 PM $148.66 Up $0.00 $148.66 $148.65 0
03:24 PM $148.66 Up $0.00 $148.66 $148.66 100
03:24 PM $148.66 Up $0.00 $148.66 $148.66 0
03:24 PM $148.66 Up $0.00 $148.66 $148.66 0
03:24 PM $148.66 Up $0.00 $148.66 $148.66 0
03:24 PM $148.66 Up $0.00 $148.66 $148.66 0
03:22 PM $148.66 Up $0.12 $148.66 $148.66 100
03:22 PM $148.66 Up $0.00 $148.66 $148.66 0
03:15 PM $148.54 Up $0.13 $148.54 $148.51 500
03:15 PM $148.54 Up $0.00 $148.54 $148.51 0
03:15 PM $148.54 Up $0.00 $148.54 $148.51 0
03:15 PM $148.54 Up $0.00 $148.54 $148.51 0
03:15 PM $148.54 Up $0.00 $148.54 $148.51 0
03:15 PM $148.54 Up $0.00 $148.54 $148.51 0
03:15 PM $148.54 Up $0.00 $148.54 $148.51 0
03:14 PM $148.41 Down $ -0.26 $148.42 $148.28 1,000
03:12 PM $148.67 Up $0.21 $148.68 $148.65 1,000
03:12 PM $148.67 Up $0.00 $148.68 $148.65 0
03:11 PM $148.46 Up $0.42 $148.46 $148.33 300
03:02 PM $148.04 Up $0.08 $148.04 $147.70 1,600
03:02 PM $148.04 Up $0.00 $148.04 $147.70 0
03:02 PM $148.04 Up $0.00 $148.04 $147.70 0
03:02 PM $148.04 Up $0.00 $148.04 $147.70 0
03:02 PM $148.04 Up $0.00 $148.04 $147.70 0
03:02 PM $148.04 Up $0.00 $148.04 $147.70 0
03:02 PM $148.04 Up $0.00 $148.04 $147.70 0
03:02 PM $148.04 Up $0.00 $148.04 $147.70 0
03:02 PM $148.04 Up $0.00 $148.04 $147.70 0
02:45 PM $147.96 Up $0.20 $147.96 $147.94 300
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:45 PM $147.96 Up $0.00 $147.96 $147.94 0
02:41 PM $147.76 Down $ -0.01 $147.77 $147.76 400
02:41 PM $147.76 Up $0.00 $147.77 $147.76 0
02:41 PM $147.76 Up $0.00 $147.77 $147.76 0
02:41 PM $147.76 Up $0.00 $147.77 $147.76 0
02:35 PM $147.77 Up $0.16 $147.77 $147.74 400
02:35 PM $147.77 Up $0.00 $147.77 $147.74 0
02:35 PM $147.77 Up $0.00 $147.77 $147.74 0
02:35 PM $147.77 Up $0.00 $147.77 $147.74 0
02:35 PM $147.77 Up $0.00 $147.77 $147.74 0
02:35 PM $147.77 Up $0.00 $147.77 $147.74 0
02:30 PM $147.61 Up $0.11 $147.70 $147.57 800
02:30 PM $147.61 Up $0.00 $147.70 $147.57 0
02:30 PM $147.61 Up $0.00 $147.70 $147.57 0
02:30 PM $147.61 Up $0.00 $147.70 $147.57 0
02:30 PM $147.61 Up $0.00 $147.70 $147.57 0
02:28 PM $147.50 Down $ -0.02 $147.50 $147.50 100
02:28 PM $147.50 Up $0.00 $147.50 $147.50 0
02:08 PM $147.52 Up $0.01 $147.52 $147.52 100
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:08 PM $147.52 Up $0.00 $147.52 $147.52 0
02:03 PM $147.51 Up $0.12 $147.51 $147.14 400
02:03 PM $147.51 Up $0.00 $147.51 $147.14 0
02:03 PM $147.51 Up $0.00 $147.51 $147.14 0
02:03 PM $147.51 Up $0.00 $147.51 $147.14 0
02:03 PM $147.51 Up $0.00 $147.51 $147.14 0
01:45 PM $147.39 Up $0.17 $147.39 $147.26 1,500
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:45 PM $147.39 Up $0.00 $147.39 $147.26 0
01:44 PM $147.22 Down $ -0.02 $147.22 $147.22 200
01:40 PM $147.24 Down $ -0.27 $147.25 $147.24 500
01:40 PM $147.24 Up $0.00 $147.25 $147.24 0
01:40 PM $147.24 Up $0.00 $147.25 $147.24 0
01:40 PM $147.24 Up $0.00 $147.25 $147.24 0
01:37 PM $147.52 Up $0.02 $147.52 $147.52 100
01:37 PM $147.52 Up $0.00 $147.52 $147.52 0
01:37 PM $147.52 Up $0.00 $147.52 $147.52 0
01:17 PM $147.49 Down $ -0.03 $147.49 $147.47 400
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:17 PM $147.49 Up $0.00 $147.49 $147.47 0
01:01 PM $147.52 Down $ -0.34 $147.52 $147.52 400
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
01:01 PM $147.52 Up $0.00 $147.52 $147.52 0
12:59 PM $147.86 Up $0.01 $147.86 $147.85 200
12:59 PM $147.86 Up $0.00 $147.86 $147.85 0
12:58 PM $147.85 Up $0.00 $147.85 $147.85 100
12:56 PM $147.85 Up $0.02 $147.85 $147.83 700
12:56 PM $147.85 Up $0.00 $147.85 $147.83 0
12:53 PM $147.83 Up $0.26 $147.83 $147.52 200
12:53 PM $147.83 Up $0.00 $147.83 $147.52 0
12:53 PM $147.83 Up $0.00 $147.83 $147.52 0
12:24 PM $147.57 Up $0.17 $147.59 $147.57 1,400
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:24 PM $147.57 Up $0.00 $147.59 $147.57 0
12:11 PM $147.40 Up $0.46 $147.40 $147.28 1,000
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
12:11 PM $147.40 Up $0.00 $147.40 $147.28 0
11:48 AM $146.94 Up $0.16 $146.94 $146.91 500
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:48 AM $146.94 Up $0.00 $146.94 $146.91 0
11:39 AM $146.78 Down $ -0.32 $147.01 $146.78 800
11:39 AM $146.78 Up $0.00 $147.01 $146.78 0
11:39 AM $146.78 Up $0.00 $147.01 $146.78 0
11:39 AM $146.78 Up $0.00 $147.01 $146.78 0
11:39 AM $146.78 Up $0.00 $147.01 $146.78 0
11:39 AM $146.78 Up $0.00 $147.01 $146.78 0
11:39 AM $146.78 Up $0.00 $147.01 $146.78 0
11:39 AM $146.78 Up $0.00 $147.01 $146.78 0
11:39 AM $146.78 Up $0.00 $147.01 $146.78 0
11:33 AM $147.10 Up $0.00 $147.10 $147.10 200
11:33 AM $147.10 Up $0.00 $147.10 $147.10 0
11:33 AM $147.10 Up $0.00 $147.10 $147.10 0
11:33 AM $147.10 Up $0.00 $147.10 $147.10 0
11:33 AM $147.10 Up $0.00 $147.10 $147.10 0
11:33 AM $147.10 Up $0.00 $147.10 $147.10 0
11:30 AM $147.10 Down $ -0.20 $147.10 $147.10 100
11:30 AM $147.10 Up $0.00 $147.10 $147.10 0
11:30 AM $147.10 Up $0.00 $147.10 $147.10 0
11:26 AM $147.30 Up $0.12 $147.30 $147.30 400
11:26 AM $147.30 Up $0.00 $147.30 $147.30 0
11:26 AM $147.30 Up $0.00 $147.30 $147.30 0
11:26 AM $147.30 Up $0.00 $147.30 $147.30 0
11:25 AM $147.18 Down $ -0.49 $147.20 $147.18 400
11:17 AM $147.67 Up $0.90 $147.67 $147.21 500
11:17 AM $147.67 Up $0.00 $147.67 $147.21 0
11:17 AM $147.67 Up $0.00 $147.67 $147.21 0
11:17 AM $147.67 Up $0.00 $147.67 $147.21 0
11:17 AM $147.67 Up $0.00 $147.67 $147.21 0
11:17 AM $147.67 Up $0.00 $147.67 $147.21 0
11:17 AM $147.67 Up $0.00 $147.67 $147.21 0
11:17 AM $147.67 Up $0.00 $147.67 $147.21 0
11:09 AM $146.77 Up $0.17 $146.77 $146.77 200
11:09 AM $146.77 Up $0.00 $146.77 $146.77 0
11:09 AM $146.77 Up $0.00 $146.77 $146.77 0
11:09 AM $146.77 Up $0.00 $146.77 $146.77 0
11:09 AM $146.77 Up $0.00 $146.77 $146.77 0
11:09 AM $146.77 Up $0.00 $146.77 $146.77 0
11:09 AM $146.77 Up $0.00 $146.77 $146.77 0
11:09 AM $146.77 Up $0.00 $146.77 $146.77 0
11:05 AM $146.60 Up $0.04 $146.60 $146.60 100
11:05 AM $146.60 Up $0.00 $146.60 $146.60 0
11:05 AM $146.60 Up $0.00 $146.60 $146.60 0
11:05 AM $146.60 Up $0.00 $146.60 $146.60 0
10:58 AM $146.56 Up $0.29 $146.57 $146.37 1,200
10:58 AM $146.56 Up $0.00 $146.57 $146.37 0
10:58 AM $146.56 Up $0.00 $146.57 $146.37 0
10:58 AM $146.56 Up $0.00 $146.57 $146.37 0
10:58 AM $146.56 Up $0.00 $146.57 $146.37 0
10:58 AM $146.56 Up $0.00 $146.57 $146.37 0
10:58 AM $146.56 Up $0.00 $146.57 $146.37 0
10:57 AM $146.27 Up $0.98 $146.29 $145.48 1,100
10:52 AM $145.29 Down $ -0.05 $145.35 $145.29 600
10:52 AM $145.29 Up $0.00 $145.35 $145.29 0
10:52 AM $145.29 Up $0.00 $145.35 $145.29 0
10:52 AM $145.29 Up $0.00 $145.35 $145.29 0
10:52 AM $145.29 Up $0.00 $145.35 $145.29 0
10:51 AM $145.34 Down $ -0.24 $145.41 $145.34 400
10:50 AM $145.58 Up $0.19 $145.58 $145.57 400
10:45 AM $145.39 Down $ -0.09 $145.80 $145.39 1,100
10:45 AM $145.39 Up $0.00 $145.80 $145.39 0
10:45 AM $145.39 Up $0.00 $145.80 $145.39 0
10:45 AM $145.39 Up $0.00 $145.80 $145.39 0
10:45 AM $145.39 Up $0.00 $145.80 $145.39 0
10:32 AM $145.48 Down $ -0.14 $145.48 $145.48 100
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:32 AM $145.48 Up $0.00 $145.48 $145.48 0
10:31 AM $145.62 Down $ -0.15 $145.88 $145.62 300
10:28 AM $145.77 Down $ -0.59 $146.37 $145.77 900
10:28 AM $145.77 Up $0.00 $146.37 $145.77 0
10:28 AM $145.77 Up $0.00 $146.37 $145.77 0
10:27 AM $146.36 Down $ -0.23 $146.44 $146.36 300
10:22 AM $146.59 Down $ -0.25 $146.59 $146.59 100
10:22 AM $146.59 Up $0.00 $146.59 $146.59 0
10:22 AM $146.59 Up $0.00 $146.59 $146.59 0
10:22 AM $146.59 Up $0.00 $146.59 $146.59 0
10:22 AM $146.59 Up $0.00 $146.59 $146.59 0
10:21 AM $146.84 Up $0.02 $146.84 $146.84 100
10:20 AM $146.82 Up $0.03 $146.82 $146.82 100
10:16 AM $146.79 Up $0.26 $146.79 $146.79 100
10:16 AM $146.79 Up $0.00 $146.79 $146.79 0
10:16 AM $146.79 Up $0.00 $146.79 $146.79 0
10:16 AM $146.79 Up $0.00 $146.79 $146.79 0
10:14 AM $146.53 Up $0.35 $146.53 $146.30 1,500
10:14 AM $146.53 Up $0.00 $146.53 $146.30 0
10:12 AM $146.18 Up $0.54 $146.18 $145.90 800
10:12 AM $146.18 Up $0.00 $146.18 $145.90 0
10:09 AM $145.64 Up $0.28 $145.64 $145.64 100
10:09 AM $145.64 Up $0.00 $145.64 $145.64 0
10:09 AM $145.64 Up $0.00 $145.64 $145.64 0
10:08 AM $145.36 Up $0.02 $145.37 $145.36 200
10:07 AM $145.34 Down $ -0.52 $145.52 $145.34 400
10:03 AM $145.86 Up $0.16 $145.86 $145.86 100
10:03 AM $145.86 Up $0.00 $145.86 $145.86 0
10:03 AM $145.86 Up $0.00 $145.86 $145.86 0
10:03 AM $145.86 Up $0.00 $145.86 $145.86 0
10:02 AM $145.70 Down $ -0.38 $145.87 $145.70 200
09:57 AM $146.08 Up $0.13 $146.08 $145.78 1,800
09:57 AM $146.08 Up $0.00 $146.08 $145.78 0
09:57 AM $146.08 Up $0.00 $146.08 $145.78 0
09:57 AM $146.08 Up $0.00 $146.08 $145.78 0
09:57 AM $146.08 Up $0.00 $146.08 $145.78 0
09:56 AM $145.95 Up $0.00 $145.95 $145.95 200
09:52 AM $145.95 Down $ -0.18 $146.26 $145.95 500
09:52 AM $145.95 Up $0.00 $146.26 $145.95 0
09:52 AM $145.95 Up $0.00 $146.26 $145.95 0
09:52 AM $145.95 Up $0.00 $146.26 $145.95 0
09:51 AM $146.13 Down $ -0.03 $146.15 $145.94 600
09:50 AM $146.16 Down $ -0.20 $146.50 $146.16 400
09:45 AM $146.36 Up $0.19 $146.51 $146.36 300
09:45 AM $146.36 Up $0.00 $146.51 $146.36 0
09:45 AM $146.36 Up $0.00 $146.51 $146.36 0
09:45 AM $146.36 Up $0.00 $146.51 $146.36 0
09:45 AM $146.36 Up $0.00 $146.51 $146.36 0
09:42 AM $146.17 Down $ -0.71 $146.70 $146.17 1,600
09:42 AM $146.17 Up $0.00 $146.70 $146.17 0
09:42 AM $146.17 Up $0.00 $146.70 $146.17 0
09:41 AM $146.88 Down $ -0.38 $147.68 $146.88 700
09:30 AM $147.26 Down $ -1.45 $147.35 $147.26 1,200
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
09:30 AM $147.26 Up $0.00 $147.35 $147.26 0
Previous close $148.71

One month history

Date Closing Opening High Low Volume
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
13-06-2024 $149.24 $149.72 $150.47 $148.92 34,900
12-06-2024 $150.25 $150.18 $150.47 $149.59 41,700
11-06-2024 $148.72 $148.35 $148.83 $147.26 30,100
10-06-2024 $149.67 $150.24 $150.24 $148.44 47,400
07-06-2024 $147.45 $150.73 $150.73 $147.39 56,400
06-06-2024 $151.24 $151.05 $151.40 $150.58 21,100
05-06-2024 $150.75 $150.17 $151.00 $150.03 32,300
04-06-2024 $145.28 $143.52 $145.45 $142.82 49,900
03-06-2024 $145.23 $146.61 $146.99 $145.06 58,500
31-05-2024 $146.45 $144.26 $146.78 $143.42 111,200
30-05-2024 $144.14 $149.48 $149.74 $143.39 59,200
29-05-2024 $150.77 $150.57 $151.09 $150.02 32,200
28-05-2024 $148.85 $149.23 $149.30 $148.63 37,400
27-05-2024 $149.05 $150.00 $150.00 $149.04 8,200
24-05-2024 $149.71 $151.78 $151.99 $149.66 21,700
23-05-2024 $150.83 $153.85 $153.85 $150.31 19,400
22-05-2024 $155.12 $154.96 $155.92 $154.71 18,400
21-05-2024 $154.70 $155.63 $156.08 $154.64 30,300
17-05-2024 $156.22 $155.15 $156.22 $154.51 29,300
16-05-2024 $157.81 $156.05 $157.82 $155.93 50,600
15-05-2024 $152.00 $150.28 $152.19 $149.33 54,700
14-05-2024 $151.09 $149.38 $151.32 $149.38 20,100
13-05-2024 $149.62 $151.06 $151.30 $149.20 32,100
10-05-2024 $149.47 $150.62 $150.70 $148.56 36,800
Graphs are not available, please refer to the detailed table
Back to top