Find a quote
DESCARTES SYS
149.44 Up 2.90 (1.94 %)
Delayed : 2024/10/29 16:00:01
- Previous close $146.54
- Opening $146.50
- Today High $149.46
- Today Low $146.08
- Price Bid $147.43
- Price Ask $147.43
- 52 Weeks High $149.46
- 52 Weeks Low $96.82
- Size Bid 25
- Size Ask 25
- Volume 81,703
Fundamentals
- P/E Ratio : 71.26
- Earnings/Share : 15.10
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,526.33
- Shares Out (M) : 85.48
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $149.44 | Up $0.12 | $149.44 | $149.44 | 16,500 |
03:59 PM | $149.32 | Down $ -0.11 | $149.43 | $149.32 | 1,400 |
03:58 PM | $149.43 | Up $0.06 | $149.43 | $149.35 | 1,200 |
03:56 PM | $149.37 | Down $ -0.07 | $149.44 | $149.37 | 1,100 |
03:56 PM | $149.37 | Up $0.00 | $149.44 | $149.37 | 0 |
03:55 PM | $149.44 | Up $0.15 | $149.46 | $149.29 | 1,800 |
03:54 PM | $149.29 | Up $0.02 | $149.29 | $149.29 | 100 |
03:53 PM | $149.27 | Up $0.03 | $149.27 | $149.26 | 200 |
03:50 PM | $149.24 | Up $0.06 | $149.27 | $149.21 | 1,300 |
03:50 PM | $149.24 | Up $0.00 | $149.27 | $149.21 | 0 |
03:50 PM | $149.24 | Up $0.00 | $149.27 | $149.21 | 0 |
03:49 PM | $149.18 | Up $0.00 | $149.24 | $149.18 | 600 |
03:48 PM | $149.18 | Up $0.02 | $149.19 | $149.18 | 500 |
03:47 PM | $149.16 | Down $ -0.01 | $149.25 | $149.16 | 400 |
03:45 PM | $149.17 | Up $0.08 | $149.22 | $149.17 | 1,100 |
03:45 PM | $149.17 | Up $0.00 | $149.22 | $149.17 | 0 |
03:44 PM | $149.09 | Up $0.06 | $149.09 | $149.03 | 200 |
03:42 PM | $149.03 | Up $0.03 | $149.03 | $149.03 | 1,300 |
03:42 PM | $149.03 | Up $0.00 | $149.03 | $149.03 | 0 |
03:31 PM | $149.00 | Down $ -0.01 | $149.00 | $149.00 | 100 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:31 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
03:30 PM | $149.01 | Down $ -0.14 | $149.09 | $149.01 | 500 |
03:29 PM | $149.15 | Down $ -0.09 | $149.25 | $149.15 | 400 |
03:28 PM | $149.24 | Up $0.06 | $149.24 | $149.20 | 300 |
03:26 PM | $149.18 | Up $0.14 | $149.18 | $149.06 | 900 |
03:26 PM | $149.18 | Up $0.00 | $149.18 | $149.06 | 0 |
03:25 PM | $149.04 | Up $0.04 | $149.04 | $149.04 | 100 |
03:24 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 100 |
03:23 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 100 |
03:22 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 100 |
03:21 PM | $149.00 | Up $0.09 | $149.00 | $149.00 | 100 |
03:19 PM | $148.91 | Down $ -0.02 | $149.00 | $148.91 | 300 |
03:19 PM | $148.91 | Up $0.00 | $149.00 | $148.91 | 0 |
03:17 PM | $148.93 | Down $ -0.01 | $149.00 | $148.93 | 200 |
03:17 PM | $148.93 | Up $0.00 | $149.00 | $148.93 | 0 |
03:14 PM | $148.94 | Up $0.07 | $148.94 | $148.92 | 300 |
03:14 PM | $148.94 | Up $0.00 | $148.94 | $148.92 | 0 |
03:14 PM | $148.94 | Up $0.00 | $148.94 | $148.92 | 0 |
03:11 PM | $148.87 | Up $0.16 | $148.87 | $148.84 | 600 |
03:11 PM | $148.87 | Up $0.00 | $148.87 | $148.84 | 0 |
03:11 PM | $148.87 | Up $0.00 | $148.87 | $148.84 | 0 |
03:07 PM | $148.71 | Down $ -0.06 | $148.71 | $148.71 | 100 |
03:07 PM | $148.71 | Up $0.00 | $148.71 | $148.71 | 0 |
03:07 PM | $148.71 | Up $0.00 | $148.71 | $148.71 | 0 |
03:07 PM | $148.71 | Up $0.00 | $148.71 | $148.71 | 0 |
03:06 PM | $148.77 | Down $ -0.09 | $148.79 | $148.76 | 300 |
03:02 PM | $148.86 | Up $0.02 | $148.86 | $148.83 | 400 |
03:02 PM | $148.86 | Up $0.00 | $148.86 | $148.83 | 0 |
03:02 PM | $148.86 | Up $0.00 | $148.86 | $148.83 | 0 |
03:02 PM | $148.86 | Up $0.00 | $148.86 | $148.83 | 0 |
03:01 PM | $148.84 | Down $ -0.17 | $148.84 | $148.84 | 100 |
02:57 PM | $149.01 | Up $0.00 | $149.15 | $149.01 | 1,300 |
02:57 PM | $149.01 | Up $0.00 | $149.15 | $149.01 | 0 |
02:57 PM | $149.01 | Up $0.00 | $149.15 | $149.01 | 0 |
02:57 PM | $149.01 | Up $0.00 | $149.15 | $149.01 | 0 |
02:55 PM | $149.01 | Down $ -0.17 | $149.11 | $149.01 | 900 |
02:55 PM | $149.01 | Up $0.00 | $149.11 | $149.01 | 0 |
02:47 PM | $149.18 | Down $ -0.11 | $149.28 | $149.18 | 600 |
02:47 PM | $149.18 | Up $0.00 | $149.28 | $149.18 | 0 |
02:47 PM | $149.18 | Up $0.00 | $149.28 | $149.18 | 0 |
02:47 PM | $149.18 | Up $0.00 | $149.28 | $149.18 | 0 |
02:47 PM | $149.18 | Up $0.00 | $149.28 | $149.18 | 0 |
02:47 PM | $149.18 | Up $0.00 | $149.28 | $149.18 | 0 |
02:47 PM | $149.18 | Up $0.00 | $149.28 | $149.18 | 0 |
02:47 PM | $149.18 | Up $0.00 | $149.28 | $149.18 | 0 |
02:40 PM | $149.29 | Up $0.01 | $149.29 | $149.29 | 100 |
02:40 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 0 |
02:40 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 0 |
02:40 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 0 |
02:40 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 0 |
02:40 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 0 |
02:40 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 0 |
02:37 PM | $149.28 | Down $ -0.08 | $149.28 | $149.28 | 100 |
02:37 PM | $149.28 | Up $0.00 | $149.28 | $149.28 | 0 |
02:37 PM | $149.28 | Up $0.00 | $149.28 | $149.28 | 0 |
02:36 PM | $149.36 | Up $0.12 | $149.36 | $149.36 | 100 |
02:32 PM | $149.24 | Up $0.18 | $149.25 | $149.21 | 300 |
02:32 PM | $149.24 | Up $0.00 | $149.25 | $149.21 | 0 |
02:32 PM | $149.24 | Up $0.00 | $149.25 | $149.21 | 0 |
02:32 PM | $149.24 | Up $0.00 | $149.25 | $149.21 | 0 |
02:31 PM | $149.06 | Up $0.09 | $149.15 | $149.06 | 500 |
02:30 PM | $148.97 | Down $ -0.17 | $148.98 | $148.97 | 200 |
02:29 PM | $149.14 | Up $0.12 | $149.14 | $149.00 | 12,500 |
02:28 PM | $149.02 | Up $0.22 | $149.02 | $148.86 | 500 |
02:27 PM | $148.80 | Up $0.13 | $148.80 | $148.76 | 400 |
02:26 PM | $148.67 | Up $0.16 | $148.67 | $148.67 | 100 |
02:22 PM | $148.51 | Down $ -0.12 | $148.51 | $148.51 | 100 |
02:22 PM | $148.51 | Up $0.00 | $148.51 | $148.51 | 0 |
02:22 PM | $148.51 | Up $0.00 | $148.51 | $148.51 | 0 |
02:22 PM | $148.51 | Up $0.00 | $148.51 | $148.51 | 0 |
02:21 PM | $148.63 | Up $0.18 | $148.63 | $148.61 | 300 |
02:18 PM | $148.45 | Up $0.15 | $148.45 | $148.40 | 200 |
02:18 PM | $148.45 | Up $0.00 | $148.45 | $148.40 | 0 |
02:18 PM | $148.45 | Up $0.00 | $148.45 | $148.40 | 0 |
02:17 PM | $148.30 | Down $ -0.04 | $148.31 | $148.30 | 400 |
02:16 PM | $148.34 | Down $ -0.01 | $148.34 | $148.33 | 500 |
02:15 PM | $148.35 | Down $ -0.03 | $148.35 | $148.35 | 100 |
02:12 PM | $148.38 | Down $ -0.04 | $148.38 | $148.38 | 200 |
02:12 PM | $148.38 | Up $0.00 | $148.38 | $148.38 | 0 |
02:12 PM | $148.38 | Up $0.00 | $148.38 | $148.38 | 0 |
02:08 PM | $148.42 | Up $0.08 | $148.42 | $148.42 | 100 |
02:08 PM | $148.42 | Up $0.00 | $148.42 | $148.42 | 0 |
02:08 PM | $148.42 | Up $0.00 | $148.42 | $148.42 | 0 |
02:08 PM | $148.42 | Up $0.00 | $148.42 | $148.42 | 0 |
02:07 PM | $148.34 | Up $0.17 | $148.34 | $148.23 | 300 |
02:05 PM | $148.17 | Up $0.06 | $148.17 | $148.17 | 100 |
02:05 PM | $148.17 | Up $0.00 | $148.17 | $148.17 | 0 |
02:03 PM | $148.11 | Up $0.06 | $148.11 | $148.11 | 100 |
02:03 PM | $148.11 | Up $0.00 | $148.11 | $148.11 | 0 |
02:02 PM | $148.05 | Up $0.11 | $148.05 | $148.00 | 300 |
02:00 PM | $147.94 | Up $0.02 | $147.94 | $147.91 | 200 |
02:00 PM | $147.94 | Up $0.00 | $147.94 | $147.91 | 0 |
01:59 PM | $147.92 | Up $0.00 | $147.92 | $147.92 | 100 |
01:58 PM | $147.92 | Up $0.04 | $147.92 | $147.82 | 300 |
01:56 PM | $147.88 | Down $ -0.04 | $147.88 | $147.88 | 100 |
01:56 PM | $147.88 | Up $0.00 | $147.88 | $147.88 | 0 |
01:54 PM | $147.92 | Up $0.02 | $147.99 | $147.92 | 300 |
01:54 PM | $147.92 | Up $0.00 | $147.99 | $147.92 | 0 |
01:52 PM | $147.90 | Down $ -0.14 | $147.95 | $147.90 | 200 |
01:52 PM | $147.90 | Up $0.00 | $147.95 | $147.90 | 0 |
01:50 PM | $148.04 | Down $ -0.09 | $148.14 | $148.04 | 700 |
01:50 PM | $148.04 | Up $0.00 | $148.14 | $148.04 | 0 |
01:49 PM | $148.13 | Down $ -0.20 | $148.13 | $148.09 | 200 |
01:45 PM | $148.33 | Down $ -0.09 | $148.33 | $148.32 | 300 |
01:45 PM | $148.33 | Up $0.00 | $148.33 | $148.32 | 0 |
01:45 PM | $148.33 | Up $0.00 | $148.33 | $148.32 | 0 |
01:45 PM | $148.33 | Up $0.00 | $148.33 | $148.32 | 0 |
01:44 PM | $148.42 | Down $ -0.12 | $148.44 | $148.42 | 200 |
01:42 PM | $148.54 | Down $ -0.06 | $148.54 | $148.54 | 100 |
01:42 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
01:41 PM | $148.60 | Down $ -0.10 | $148.60 | $148.59 | 200 |
01:40 PM | $148.70 | Down $ -0.10 | $148.70 | $148.70 | 100 |
01:38 PM | $148.80 | Up $0.07 | $148.80 | $148.80 | 100 |
01:38 PM | $148.80 | Up $0.00 | $148.80 | $148.80 | 0 |
01:36 PM | $148.73 | Up $0.07 | $148.73 | $148.70 | 500 |
01:36 PM | $148.73 | Up $0.00 | $148.73 | $148.70 | 0 |
01:35 PM | $148.66 | Down $ -0.06 | $148.66 | $148.66 | 100 |
01:34 PM | $148.72 | Up $0.02 | $148.72 | $148.72 | 100 |
01:31 PM | $148.70 | Down $ -0.23 | $148.70 | $148.70 | 100 |
01:31 PM | $148.70 | Up $0.00 | $148.70 | $148.70 | 0 |
01:31 PM | $148.70 | Up $0.00 | $148.70 | $148.70 | 0 |
01:23 PM | $148.93 | Down $ -0.10 | $148.98 | $148.93 | 300 |
01:23 PM | $148.93 | Up $0.00 | $148.98 | $148.93 | 0 |
01:23 PM | $148.93 | Up $0.00 | $148.98 | $148.93 | 0 |
01:23 PM | $148.93 | Up $0.00 | $148.98 | $148.93 | 0 |
01:23 PM | $148.93 | Up $0.00 | $148.98 | $148.93 | 0 |
01:23 PM | $148.93 | Up $0.00 | $148.98 | $148.93 | 0 |
01:23 PM | $148.93 | Up $0.00 | $148.98 | $148.93 | 0 |
01:23 PM | $148.93 | Up $0.00 | $148.98 | $148.93 | 0 |
01:15 PM | $149.03 | Down $ -0.10 | $149.05 | $149.03 | 200 |
01:15 PM | $149.03 | Up $0.00 | $149.05 | $149.03 | 0 |
01:15 PM | $149.03 | Up $0.00 | $149.05 | $149.03 | 0 |
01:15 PM | $149.03 | Up $0.00 | $149.05 | $149.03 | 0 |
01:15 PM | $149.03 | Up $0.00 | $149.05 | $149.03 | 0 |
01:15 PM | $149.03 | Up $0.00 | $149.05 | $149.03 | 0 |
01:15 PM | $149.03 | Up $0.00 | $149.05 | $149.03 | 0 |
01:15 PM | $149.03 | Up $0.00 | $149.05 | $149.03 | 0 |
01:10 PM | $149.13 | Down $ -0.08 | $149.13 | $149.13 | 100 |
01:10 PM | $149.13 | Up $0.00 | $149.13 | $149.13 | 0 |
01:10 PM | $149.13 | Up $0.00 | $149.13 | $149.13 | 0 |
01:10 PM | $149.13 | Up $0.00 | $149.13 | $149.13 | 0 |
01:10 PM | $149.13 | Up $0.00 | $149.13 | $149.13 | 0 |
01:03 PM | $149.21 | Up $0.06 | $149.26 | $149.21 | 400 |
01:03 PM | $149.21 | Up $0.00 | $149.26 | $149.21 | 0 |
01:03 PM | $149.21 | Up $0.00 | $149.26 | $149.21 | 0 |
01:03 PM | $149.21 | Up $0.00 | $149.26 | $149.21 | 0 |
01:03 PM | $149.21 | Up $0.00 | $149.26 | $149.21 | 0 |
01:03 PM | $149.21 | Up $0.00 | $149.26 | $149.21 | 0 |
01:03 PM | $149.21 | Up $0.00 | $149.26 | $149.21 | 0 |
01:01 PM | $149.15 | Up $0.16 | $149.15 | $149.06 | 900 |
01:01 PM | $149.15 | Up $0.00 | $149.15 | $149.06 | 0 |
12:59 PM | $148.99 | Down $ -0.07 | $148.99 | $148.99 | 100 |
12:59 PM | $148.99 | Up $0.00 | $148.99 | $148.99 | 0 |
12:56 PM | $149.06 | Up $0.06 | $149.06 | $149.06 | 100 |
12:56 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
12:56 PM | $149.06 | Up $0.00 | $149.06 | $149.06 | 0 |
12:53 PM | $149.00 | Up $0.09 | $149.00 | $148.96 | 200 |
12:53 PM | $149.00 | Up $0.00 | $149.00 | $148.96 | 0 |
12:53 PM | $149.00 | Up $0.00 | $149.00 | $148.96 | 0 |
12:48 PM | $148.91 | Up $0.08 | $148.91 | $148.91 | 100 |
12:48 PM | $148.91 | Up $0.00 | $148.91 | $148.91 | 0 |
12:48 PM | $148.91 | Up $0.00 | $148.91 | $148.91 | 0 |
12:48 PM | $148.91 | Up $0.00 | $148.91 | $148.91 | 0 |
12:48 PM | $148.91 | Up $0.00 | $148.91 | $148.91 | 0 |
12:46 PM | $148.83 | Up $0.12 | $148.83 | $148.83 | 100 |
12:46 PM | $148.83 | Up $0.00 | $148.83 | $148.83 | 0 |
12:39 PM | $148.71 | Up $0.17 | $148.71 | $148.56 | 1,400 |
12:39 PM | $148.71 | Up $0.00 | $148.71 | $148.56 | 0 |
12:39 PM | $148.71 | Up $0.00 | $148.71 | $148.56 | 0 |
12:39 PM | $148.71 | Up $0.00 | $148.71 | $148.56 | 0 |
12:39 PM | $148.71 | Up $0.00 | $148.71 | $148.56 | 0 |
12:39 PM | $148.71 | Up $0.00 | $148.71 | $148.56 | 0 |
12:39 PM | $148.71 | Up $0.00 | $148.71 | $148.56 | 0 |
12:31 PM | $148.54 | Down $ -0.10 | $148.54 | $148.54 | 100 |
12:31 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
12:31 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
12:31 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
12:31 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
12:31 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
12:31 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
12:31 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
12:27 PM | $148.64 | Down $ -0.15 | $148.64 | $148.64 | 100 |
12:27 PM | $148.64 | Up $0.00 | $148.64 | $148.64 | 0 |
12:27 PM | $148.64 | Up $0.00 | $148.64 | $148.64 | 0 |
12:27 PM | $148.64 | Up $0.00 | $148.64 | $148.64 | 0 |
12:21 PM | $148.79 | Up $0.01 | $148.79 | $148.79 | 200 |
12:21 PM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
12:21 PM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
12:21 PM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
12:21 PM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
12:21 PM | $148.79 | Up $0.00 | $148.79 | $148.79 | 0 |
12:01 PM | $148.78 | Up $0.14 | $148.78 | $148.78 | 100 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:01 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
12:00 PM | $148.64 | Up $0.07 | $148.66 | $148.64 | 200 |
11:57 AM | $148.57 | Up $0.09 | $148.57 | $148.57 | 100 |
11:57 AM | $148.57 | Up $0.00 | $148.57 | $148.57 | 0 |
11:57 AM | $148.57 | Up $0.00 | $148.57 | $148.57 | 0 |
11:54 AM | $148.48 | Down $ -0.10 | $148.48 | $148.48 | 200 |
11:54 AM | $148.48 | Up $0.00 | $148.48 | $148.48 | 0 |
11:54 AM | $148.48 | Up $0.00 | $148.48 | $148.48 | 0 |
11:51 AM | $148.58 | Down $ -0.11 | $148.60 | $148.58 | 300 |
11:51 AM | $148.58 | Up $0.00 | $148.60 | $148.58 | 0 |
11:51 AM | $148.58 | Up $0.00 | $148.60 | $148.58 | 0 |
11:50 AM | $148.69 | Up $0.36 | $148.69 | $148.41 | 1,000 |
11:48 AM | $148.33 | Up $0.02 | $148.39 | $148.33 | 400 |
11:48 AM | $148.33 | Up $0.00 | $148.39 | $148.33 | 0 |
11:46 AM | $148.31 | Up $0.13 | $148.31 | $148.21 | 500 |
11:46 AM | $148.31 | Up $0.00 | $148.31 | $148.21 | 0 |
11:34 AM | $148.18 | Up $0.14 | $148.18 | $148.18 | 100 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:34 AM | $148.18 | Up $0.00 | $148.18 | $148.18 | 0 |
11:33 AM | $148.04 | Up $0.20 | $148.04 | $148.04 | 100 |
11:20 AM | $147.84 | Down $ -0.11 | $147.84 | $147.84 | 100 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:20 AM | $147.84 | Up $0.00 | $147.84 | $147.84 | 0 |
11:18 AM | $147.95 | Down $ -0.01 | $147.95 | $147.95 | 100 |
11:18 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
11:15 AM | $147.96 | Up $0.22 | $147.96 | $147.77 | 400 |
11:15 AM | $147.96 | Up $0.00 | $147.96 | $147.77 | 0 |
11:15 AM | $147.96 | Up $0.00 | $147.96 | $147.77 | 0 |
11:04 AM | $147.74 | Up $0.02 | $147.74 | $147.74 | 600 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
11:04 AM | $147.74 | Up $0.00 | $147.74 | $147.74 | 0 |
10:56 AM | $147.72 | Up $0.12 | $147.77 | $147.72 | 300 |
10:56 AM | $147.72 | Up $0.00 | $147.77 | $147.72 | 0 |
10:56 AM | $147.72 | Up $0.00 | $147.77 | $147.72 | 0 |
10:56 AM | $147.72 | Up $0.00 | $147.77 | $147.72 | 0 |
10:56 AM | $147.72 | Up $0.00 | $147.77 | $147.72 | 0 |
10:56 AM | $147.72 | Up $0.00 | $147.77 | $147.72 | 0 |
10:56 AM | $147.72 | Up $0.00 | $147.77 | $147.72 | 0 |
10:56 AM | $147.72 | Up $0.00 | $147.77 | $147.72 | 0 |
10:48 AM | $147.60 | Up $0.10 | $147.60 | $147.56 | 400 |
10:48 AM | $147.60 | Up $0.00 | $147.60 | $147.56 | 0 |
10:48 AM | $147.60 | Up $0.00 | $147.60 | $147.56 | 0 |
10:48 AM | $147.60 | Up $0.00 | $147.60 | $147.56 | 0 |
10:48 AM | $147.60 | Up $0.00 | $147.60 | $147.56 | 0 |
10:48 AM | $147.60 | Up $0.00 | $147.60 | $147.56 | 0 |
10:48 AM | $147.60 | Up $0.00 | $147.60 | $147.56 | 0 |
10:48 AM | $147.60 | Up $0.00 | $147.60 | $147.56 | 0 |
10:47 AM | $147.50 | Up $0.11 | $147.50 | $147.50 | 100 |
10:42 AM | $147.39 | Down $ -0.11 | $147.39 | $147.39 | 100 |
10:42 AM | $147.39 | Up $0.00 | $147.39 | $147.39 | 0 |
10:42 AM | $147.39 | Up $0.00 | $147.39 | $147.39 | 0 |
10:42 AM | $147.39 | Up $0.00 | $147.39 | $147.39 | 0 |
10:42 AM | $147.39 | Up $0.00 | $147.39 | $147.39 | 0 |
10:40 AM | $147.50 | Up $0.01 | $147.50 | $147.50 | 200 |
10:40 AM | $147.50 | Up $0.00 | $147.50 | $147.50 | 0 |
10:39 AM | $147.49 | Up $0.41 | $147.49 | $147.38 | 200 |
10:36 AM | $147.08 | Up $0.22 | $147.08 | $147.08 | 100 |
10:36 AM | $147.08 | Up $0.00 | $147.08 | $147.08 | 0 |
10:36 AM | $147.08 | Up $0.00 | $147.08 | $147.08 | 0 |
10:32 AM | $146.86 | Up $0.10 | $146.86 | $146.84 | 200 |
10:32 AM | $146.86 | Up $0.00 | $146.86 | $146.84 | 0 |
10:32 AM | $146.86 | Up $0.00 | $146.86 | $146.84 | 0 |
10:32 AM | $146.86 | Up $0.00 | $146.86 | $146.84 | 0 |
10:31 AM | $146.76 | Down $ -0.08 | $146.76 | $146.76 | 100 |
10:25 AM | $146.84 | Up $0.07 | $146.84 | $146.76 | 400 |
10:25 AM | $146.84 | Up $0.00 | $146.84 | $146.76 | 0 |
10:25 AM | $146.84 | Up $0.00 | $146.84 | $146.76 | 0 |
10:25 AM | $146.84 | Up $0.00 | $146.84 | $146.76 | 0 |
10:25 AM | $146.84 | Up $0.00 | $146.84 | $146.76 | 0 |
10:25 AM | $146.84 | Up $0.00 | $146.84 | $146.76 | 0 |
10:22 AM | $146.77 | Down $ -0.29 | $146.81 | $146.77 | 400 |
10:22 AM | $146.77 | Up $0.00 | $146.81 | $146.77 | 0 |
10:22 AM | $146.77 | Up $0.00 | $146.81 | $146.77 | 0 |
10:11 AM | $147.06 | Up $0.25 | $147.06 | $146.99 | 200 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:11 AM | $147.06 | Up $0.00 | $147.06 | $146.99 | 0 |
10:05 AM | $146.81 | Down $ -0.12 | $146.83 | $146.81 | 200 |
10:05 AM | $146.81 | Up $0.00 | $146.83 | $146.81 | 0 |
10:05 AM | $146.81 | Up $0.00 | $146.83 | $146.81 | 0 |
10:05 AM | $146.81 | Up $0.00 | $146.83 | $146.81 | 0 |
10:05 AM | $146.81 | Up $0.00 | $146.83 | $146.81 | 0 |
10:05 AM | $146.81 | Up $0.00 | $146.83 | $146.81 | 0 |
10:03 AM | $146.93 | Up $0.03 | $147.02 | $146.93 | 300 |
10:03 AM | $146.93 | Up $0.00 | $147.02 | $146.93 | 0 |
10:02 AM | $146.90 | Down $ -0.01 | $146.99 | $146.90 | 300 |
10:00 AM | $146.91 | Up $0.23 | $146.91 | $146.78 | 500 |
10:00 AM | $146.91 | Up $0.00 | $146.91 | $146.78 | 0 |
09:57 AM | $146.68 | Up $0.14 | $146.68 | $146.64 | 200 |
09:57 AM | $146.68 | Up $0.00 | $146.68 | $146.64 | 0 |
09:57 AM | $146.68 | Up $0.00 | $146.68 | $146.64 | 0 |
09:56 AM | $146.54 | Up $0.12 | $146.54 | $146.54 | 100 |
09:55 AM | $146.42 | Down $ -0.02 | $146.42 | $146.42 | 200 |
09:54 AM | $146.44 | Up $0.10 | $146.44 | $146.44 | 100 |
09:53 AM | $146.34 | Up $0.02 | $146.34 | $146.34 | 100 |
09:52 AM | $146.32 | Up $0.19 | $146.32 | $146.23 | 400 |
09:49 AM | $146.13 | Down $ -0.13 | $146.16 | $146.13 | 1,400 |
09:49 AM | $146.13 | Up $0.00 | $146.16 | $146.13 | 0 |
09:49 AM | $146.13 | Up $0.00 | $146.16 | $146.13 | 0 |
09:44 AM | $146.25 | Up $0.02 | $146.35 | $146.25 | 2,600 |
09:44 AM | $146.25 | Up $0.00 | $146.35 | $146.25 | 0 |
09:44 AM | $146.25 | Up $0.00 | $146.35 | $146.25 | 0 |
09:44 AM | $146.25 | Up $0.00 | $146.35 | $146.25 | 0 |
09:44 AM | $146.25 | Up $0.00 | $146.35 | $146.25 | 0 |
09:43 AM | $146.23 | Up $0.09 | $146.33 | $146.23 | 900 |
09:40 AM | $146.14 | Down $ -0.20 | $146.24 | $146.08 | 1,500 |
09:40 AM | $146.14 | Up $0.00 | $146.24 | $146.08 | 0 |
09:40 AM | $146.14 | Up $0.00 | $146.24 | $146.08 | 0 |
09:39 AM | $146.33 | Up $0.22 | $146.33 | $146.25 | 300 |
09:37 AM | $146.11 | Up $0.03 | $146.11 | $146.11 | 100 |
09:37 AM | $146.11 | Up $0.00 | $146.11 | $146.11 | 0 |
09:33 AM | $146.08 | Down $ -0.41 | $146.24 | $146.08 | 600 |
09:33 AM | $146.08 | Up $0.00 | $146.24 | $146.08 | 0 |
09:33 AM | $146.08 | Up $0.00 | $146.24 | $146.08 | 0 |
09:33 AM | $146.08 | Up $0.00 | $146.24 | $146.08 | 0 |
09:31 AM | $146.49 | Down $ -0.14 | $146.49 | $146.49 | 100 |
09:31 AM | $146.49 | Up $0.00 | $146.49 | $146.49 | 0 |
09:30 AM | $146.63 | Up $0.09 | $146.63 | $146.50 | 600 |
Previous close | $146.54 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $149.44 | $148.66 | $149.46 | $147.82 | 61,500 |
28/10/2024 | $146.54 | $145.63 | $146.57 | $145.33 | 64,500 |
25/10/2024 | $144.62 | $144.76 | $145.15 | $143.89 | 42,800 |
24/10/2024 | $144.90 | $146.30 | $146.54 | $144.85 | 70,800 |
23/10/2024 | $146.32 | $146.50 | $146.72 | $145.66 | 42,900 |
22/10/2024 | $147.39 | $147.00 | $147.99 | $146.89 | 43,700 |
21/10/2024 | $147.20 | $146.80 | $147.40 | $146.67 | 69,500 |
18/10/2024 | $147.04 | $147.00 | $147.47 | $146.60 | 41,900 |
17/10/2024 | $147.70 | $148.02 | $148.71 | $147.67 | 53,300 |
16/10/2024 | $145.91 | $146.01 | $146.39 | $145.56 | 91,600 |
15/10/2024 | $148.00 | $147.91 | $149.07 | $147.09 | 157,800 |
10/10/2024 | $143.00 | $143.53 | $143.58 | $142.81 | 68,400 |
09/10/2024 | $143.31 | $141.98 | $143.56 | $141.72 | 92,600 |
08/10/2024 | $139.29 | $138.67 | $139.43 | $138.35 | 42,300 |
07/10/2024 | $136.74 | $137.47 | $137.69 | $136.07 | 41,400 |
04/10/2024 | $138.35 | $138.13 | $138.47 | $137.81 | 41,400 |
03/10/2024 | $136.28 | $136.52 | $136.52 | $135.04 | 70,300 |
02/10/2024 | $137.30 | $138.15 | $138.31 | $137.20 | 67,100 |
01/10/2024 | $137.66 | $136.86 | $138.12 | $136.74 | 59,400 |
30/09/2024 | $139.17 | $137.42 | $139.35 | $136.55 | 165,800 |
27/09/2024 | $137.99 | $138.54 | $139.18 | $137.85 | 78,300 |
26/09/2024 | $141.35 | $140.64 | $141.45 | $140.24 | 84,000 |
25/09/2024 | $137.94 | $138.78 | $138.78 | $137.33 | 76,700 |
24/09/2024 | $137.80 | $137.27 | $138.31 | $136.89 | 61,800 |
23/09/2024 | $139.88 | $138.49 | $140.33 | $138.40 | 280,300 |
20/09/2024 | $139.08 | $139.24 | $140.06 | $139.08 | 155,900 |
19/09/2024 | $139.67 | $138.49 | $140.00 | $138.49 | 109,300 |
18/09/2024 | $136.39 | $135.32 | $137.50 | $135.04 | 84,900 |
17/09/2024 | $134.73 | $135.76 | $136.12 | $134.69 | 82,400 |
16/09/2024 | $135.44 | $134.74 | $135.66 | $134.69 | 50,300 |
Graphs are not available, please refer to the detailed table