Find a quote
DESCARTES SYS
141.63 Down -1.44 (-1.02 %)
Delayed : 2025/04/17 17:40:00
- Previous close $143.07
- Opening $143.29
- Today High $143.61
- Today Low $141.51
- Price Bid $139.54
- Price Ask $139.54
- 52 Weeks High $177.98
- 52 Weeks Low $121.84
- Size Bid 12
- Size Ask 12
- Volume 113,783
Fundamentals
- P/E Ratio : 61.86
- Earnings/Share : 13.61
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,124.37
- Shares Out (M) : 85.61
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $141.63 | Up $0.03 | $141.63 | $141.63 | 58,500 |
| 03:59 PM | $141.60 | Up $0.09 | $141.70 | $141.52 | 2,700 |
| 03:58 PM | $141.51 | Down $ -0.18 | $141.69 | $141.51 | 5,000 |
| 03:57 PM | $141.69 | Down $ -0.05 | $141.70 | $141.69 | 200 |
| 03:56 PM | $141.74 | Down $ -0.05 | $141.75 | $141.74 | 300 |
| 03:55 PM | $141.79 | Down $ -0.26 | $141.89 | $141.79 | 1,400 |
| 03:54 PM | $142.05 | Up $0.18 | $142.20 | $141.98 | 2,400 |
| 03:53 PM | $141.87 | Down $ -0.30 | $142.01 | $141.77 | 1,700 |
| 03:51 PM | $142.17 | Up $0.01 | $142.17 | $142.17 | 200 |
| 03:51 PM | $142.17 | Up $0.00 | $142.17 | $142.17 | 0 |
| 03:50 PM | $142.16 | Up $0.27 | $142.16 | $142.02 | 4,200 |
| 03:48 PM | $141.89 | Down $ -0.09 | $141.94 | $141.89 | 300 |
| 03:48 PM | $141.89 | Up $0.00 | $141.94 | $141.89 | 0 |
| 03:47 PM | $141.98 | Down $ -0.09 | $141.99 | $141.98 | 200 |
| 03:46 PM | $142.07 | Down $ -0.13 | $142.15 | $142.07 | 400 |
| 03:45 PM | $142.20 | Up $0.11 | $142.20 | $142.18 | 200 |
| 03:41 PM | $142.09 | Down $ -0.19 | $142.30 | $142.09 | 500 |
| 03:41 PM | $142.09 | Up $0.00 | $142.30 | $142.09 | 0 |
| 03:41 PM | $142.09 | Up $0.00 | $142.30 | $142.09 | 0 |
| 03:41 PM | $142.09 | Up $0.00 | $142.30 | $142.09 | 0 |
| 03:40 PM | $142.28 | Up $0.31 | $142.28 | $142.28 | 100 |
| 03:37 PM | $141.97 | Down $ -0.13 | $141.97 | $141.97 | 100 |
| 03:37 PM | $141.97 | Up $0.00 | $141.97 | $141.97 | 0 |
| 03:37 PM | $141.97 | Up $0.00 | $141.97 | $141.97 | 0 |
| 03:32 PM | $142.10 | Up $0.11 | $142.26 | $142.10 | 800 |
| 03:32 PM | $142.10 | Up $0.00 | $142.26 | $142.10 | 0 |
| 03:32 PM | $142.10 | Up $0.00 | $142.26 | $142.10 | 0 |
| 03:32 PM | $142.10 | Up $0.00 | $142.26 | $142.10 | 0 |
| 03:32 PM | $142.10 | Up $0.00 | $142.26 | $142.10 | 0 |
| 03:26 PM | $141.99 | Down $ -0.13 | $141.99 | $141.99 | 100 |
| 03:26 PM | $141.99 | Up $0.00 | $141.99 | $141.99 | 0 |
| 03:26 PM | $141.99 | Up $0.00 | $141.99 | $141.99 | 0 |
| 03:26 PM | $141.99 | Up $0.00 | $141.99 | $141.99 | 0 |
| 03:26 PM | $141.99 | Up $0.00 | $141.99 | $141.99 | 0 |
| 03:26 PM | $141.99 | Up $0.00 | $141.99 | $141.99 | 0 |
| 03:25 PM | $142.12 | Up $0.01 | $142.12 | $142.12 | 100 |
| 03:24 PM | $142.11 | Down $ -0.24 | $142.11 | $142.11 | 100 |
| 03:23 PM | $142.35 | Up $0.23 | $142.35 | $142.33 | 600 |
| 03:22 PM | $142.12 | Down $ -0.01 | $142.12 | $142.12 | 100 |
| 03:21 PM | $142.13 | Down $ -0.07 | $142.18 | $142.13 | 300 |
| 03:19 PM | $142.20 | Down $ -0.32 | $142.20 | $142.20 | 100 |
| 03:19 PM | $142.20 | Up $0.00 | $142.20 | $142.20 | 0 |
| 03:13 PM | $142.52 | Down $ -0.35 | $142.54 | $142.52 | 200 |
| 03:13 PM | $142.52 | Up $0.00 | $142.54 | $142.52 | 0 |
| 03:13 PM | $142.52 | Up $0.00 | $142.54 | $142.52 | 0 |
| 03:13 PM | $142.52 | Up $0.00 | $142.54 | $142.52 | 0 |
| 03:13 PM | $142.52 | Up $0.00 | $142.54 | $142.52 | 0 |
| 03:13 PM | $142.52 | Up $0.00 | $142.54 | $142.52 | 0 |
| 03:11 PM | $142.87 | Up $0.15 | $142.89 | $142.87 | 400 |
| 03:11 PM | $142.87 | Up $0.00 | $142.89 | $142.87 | 0 |
| 03:07 PM | $142.72 | Up $0.14 | $142.83 | $142.72 | 1,300 |
| 03:07 PM | $142.72 | Up $0.00 | $142.83 | $142.72 | 0 |
| 03:07 PM | $142.72 | Up $0.00 | $142.83 | $142.72 | 0 |
| 03:07 PM | $142.72 | Up $0.00 | $142.83 | $142.72 | 0 |
| 03:06 PM | $142.58 | Down $ -0.07 | $142.58 | $142.58 | 100 |
| 03:05 PM | $142.65 | Down $ -0.23 | $142.65 | $142.65 | 100 |
| 03:04 PM | $142.88 | Down $ -0.02 | $142.88 | $142.88 | 100 |
| 03:03 PM | $142.90 | Down $ -0.17 | $142.90 | $142.90 | 100 |
| 02:58 PM | $143.07 | Down $ -0.09 | $143.07 | $143.07 | 100 |
| 02:58 PM | $143.07 | Up $0.00 | $143.07 | $143.07 | 0 |
| 02:58 PM | $143.07 | Up $0.00 | $143.07 | $143.07 | 0 |
| 02:58 PM | $143.07 | Up $0.00 | $143.07 | $143.07 | 0 |
| 02:58 PM | $143.07 | Up $0.00 | $143.07 | $143.07 | 0 |
| 02:50 PM | $143.16 | Down $ -0.04 | $143.16 | $143.16 | 100 |
| 02:50 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:50 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:50 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:50 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:50 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:50 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:50 PM | $143.16 | Up $0.00 | $143.16 | $143.16 | 0 |
| 02:48 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 100 |
| 02:48 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:47 PM | $143.20 | Down $ -0.04 | $143.20 | $143.20 | 100 |
| 02:46 PM | $143.24 | Down $ -0.08 | $143.29 | $143.24 | 400 |
| 02:43 PM | $143.32 | Up $0.13 | $143.32 | $143.32 | 300 |
| 02:43 PM | $143.32 | Up $0.00 | $143.32 | $143.32 | 0 |
| 02:43 PM | $143.32 | Up $0.00 | $143.32 | $143.32 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 100 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:33 PM | $143.20 | Up $0.00 | $143.20 | $143.20 | 0 |
| 02:13 PM | $143.19 | Up $0.12 | $143.19 | $143.19 | 100 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:13 PM | $143.19 | Up $0.00 | $143.19 | $143.19 | 0 |
| 02:12 PM | $143.07 | Down $ -0.21 | $143.07 | $143.07 | 200 |
| 02:04 PM | $143.28 | Up $0.10 | $143.28 | $143.28 | 300 |
| 02:04 PM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 02:04 PM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 02:04 PM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 02:04 PM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 02:04 PM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 02:04 PM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 02:04 PM | $143.28 | Up $0.00 | $143.28 | $143.28 | 0 |
| 02:00 PM | $143.18 | Down $ -0.01 | $143.18 | $143.18 | 100 |
| 02:00 PM | $143.18 | Up $0.00 | $143.18 | $143.18 | 0 |
| 02:00 PM | $143.18 | Up $0.00 | $143.18 | $143.18 | 0 |
| 02:00 PM | $143.18 | Up $0.00 | $143.18 | $143.18 | 0 |
| 01:49 PM | $143.19 | Down $ -0.18 | $143.20 | $143.19 | 200 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:49 PM | $143.19 | Up $0.00 | $143.20 | $143.19 | 0 |
| 01:47 PM | $143.37 | Up $0.07 | $143.37 | $143.37 | 100 |
| 01:47 PM | $143.37 | Up $0.00 | $143.37 | $143.37 | 0 |
| 01:46 PM | $143.30 | Up $0.27 | $143.30 | $143.12 | 300 |
| 01:43 PM | $143.03 | Down $ -0.40 | $143.25 | $143.03 | 4,900 |
| 01:43 PM | $143.03 | Up $0.00 | $143.25 | $143.03 | 0 |
| 01:43 PM | $143.03 | Up $0.00 | $143.25 | $143.03 | 0 |
| 01:42 PM | $143.43 | Down $ -0.17 | $143.44 | $143.43 | 200 |
| 01:40 PM | $143.60 | Down $ -0.01 | $143.60 | $143.59 | 200 |
| 01:40 PM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 01:38 PM | $143.61 | Up $0.11 | $143.61 | $143.61 | 100 |
| 01:38 PM | $143.61 | Up $0.00 | $143.61 | $143.61 | 0 |
| 01:36 PM | $143.50 | Up $0.04 | $143.50 | $143.50 | 100 |
| 01:36 PM | $143.50 | Up $0.00 | $143.50 | $143.50 | 0 |
| 01:34 PM | $143.46 | Up $0.23 | $143.51 | $143.46 | 500 |
| 01:34 PM | $143.46 | Up $0.00 | $143.51 | $143.46 | 0 |
| 01:30 PM | $143.23 | Up $0.22 | $143.23 | $143.23 | 100 |
| 01:30 PM | $143.23 | Up $0.00 | $143.23 | $143.23 | 0 |
| 01:30 PM | $143.23 | Up $0.00 | $143.23 | $143.23 | 0 |
| 01:30 PM | $143.23 | Up $0.00 | $143.23 | $143.23 | 0 |
| 01:29 PM | $143.01 | Up $0.01 | $143.18 | $143.01 | 500 |
| 01:28 PM | $143.00 | Down $ -0.03 | $143.00 | $143.00 | 100 |
| 01:27 PM | $143.03 | Up $0.02 | $143.03 | $143.03 | 100 |
| 01:25 PM | $143.01 | Up $0.11 | $143.01 | $143.01 | 200 |
| 01:25 PM | $143.01 | Up $0.00 | $143.01 | $143.01 | 0 |
| 01:22 PM | $142.90 | Down $ -0.08 | $142.90 | $142.90 | 200 |
| 01:22 PM | $142.90 | Up $0.00 | $142.90 | $142.90 | 0 |
| 01:22 PM | $142.90 | Up $0.00 | $142.90 | $142.90 | 0 |
| 01:21 PM | $142.98 | Down $ -0.02 | $143.00 | $142.83 | 3,700 |
| 01:19 PM | $143.00 | Down $ -0.05 | $143.00 | $143.00 | 300 |
| 01:19 PM | $143.00 | Up $0.00 | $143.00 | $143.00 | 0 |
| 01:18 PM | $143.05 | Up $0.06 | $143.05 | $143.00 | 200 |
| 01:17 PM | $143.00 | Down $0.00 | $143.09 | $142.89 | 1,200 |
| 01:16 PM | $143.00 | Up $0.11 | $143.00 | $143.00 | 100 |
| 01:15 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 100 |
| 01:13 PM | $142.89 | Up $0.02 | $142.89 | $142.89 | 100 |
| 01:13 PM | $142.89 | Up $0.00 | $142.89 | $142.89 | 0 |
| 01:04 PM | $142.87 | Up $0.06 | $142.87 | $142.87 | 100 |
| 01:04 PM | $142.87 | Up $0.00 | $142.87 | $142.87 | 0 |
| 01:04 PM | $142.87 | Up $0.00 | $142.87 | $142.87 | 0 |
| 01:04 PM | $142.87 | Up $0.00 | $142.87 | $142.87 | 0 |
| 01:04 PM | $142.87 | Up $0.00 | $142.87 | $142.87 | 0 |
| 01:04 PM | $142.87 | Up $0.00 | $142.87 | $142.87 | 0 |
| 01:04 PM | $142.87 | Up $0.00 | $142.87 | $142.87 | 0 |
| 01:04 PM | $142.87 | Up $0.00 | $142.87 | $142.87 | 0 |
| 01:04 PM | $142.87 | Up $0.00 | $142.87 | $142.87 | 0 |
| 12:50 PM | $142.81 | Up $0.24 | $142.81 | $142.78 | 500 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:50 PM | $142.81 | Up $0.00 | $142.81 | $142.78 | 0 |
| 12:43 PM | $142.57 | Down $ -0.07 | $142.62 | $142.57 | 200 |
| 12:43 PM | $142.57 | Up $0.00 | $142.62 | $142.57 | 0 |
| 12:43 PM | $142.57 | Up $0.00 | $142.62 | $142.57 | 0 |
| 12:43 PM | $142.57 | Up $0.00 | $142.62 | $142.57 | 0 |
| 12:43 PM | $142.57 | Up $0.00 | $142.62 | $142.57 | 0 |
| 12:43 PM | $142.57 | Up $0.00 | $142.62 | $142.57 | 0 |
| 12:43 PM | $142.57 | Up $0.00 | $142.62 | $142.57 | 0 |
| 12:41 PM | $142.64 | Down $ -0.17 | $142.67 | $142.64 | 400 |
| 12:41 PM | $142.64 | Up $0.00 | $142.67 | $142.64 | 0 |
| 12:36 PM | $142.81 | Up $0.20 | $142.81 | $142.81 | 200 |
| 12:36 PM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
| 12:36 PM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
| 12:36 PM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
| 12:36 PM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
| 12:13 PM | $142.61 | Up $0.13 | $142.61 | $142.61 | 100 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:13 PM | $142.61 | Up $0.00 | $142.61 | $142.61 | 0 |
| 12:12 PM | $142.48 | Down $ -0.14 | $142.60 | $142.48 | 400 |
| 12:05 PM | $142.62 | Up $0.09 | $142.62 | $142.62 | 100 |
| 12:05 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:05 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:05 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:05 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:05 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:05 PM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
| 12:04 PM | $142.53 | Down $ -0.53 | $142.53 | $142.53 | 100 |
| 12:00 PM | $143.06 | Up $0.41 | $143.06 | $142.67 | 300 |
| 12:00 PM | $143.06 | Up $0.00 | $143.06 | $142.67 | 0 |
| 12:00 PM | $143.06 | Up $0.00 | $143.06 | $142.67 | 0 |
| 12:00 PM | $143.06 | Up $0.00 | $143.06 | $142.67 | 0 |
| 11:55 AM | $142.65 | Up $0.09 | $142.65 | $142.65 | 100 |
| 11:55 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
| 11:55 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
| 11:55 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
| 11:55 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
| 11:53 AM | $142.56 | Down $ -0.15 | $142.56 | $142.56 | 100 |
| 11:53 AM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
| 11:48 AM | $142.71 | Up $0.25 | $142.71 | $142.71 | 100 |
| 11:48 AM | $142.71 | Up $0.00 | $142.71 | $142.71 | 0 |
| 11:48 AM | $142.71 | Up $0.00 | $142.71 | $142.71 | 0 |
| 11:48 AM | $142.71 | Up $0.00 | $142.71 | $142.71 | 0 |
| 11:48 AM | $142.71 | Up $0.00 | $142.71 | $142.71 | 0 |
| 11:46 AM | $142.46 | Down $ -0.12 | $142.47 | $142.46 | 200 |
| 11:46 AM | $142.46 | Up $0.00 | $142.47 | $142.46 | 0 |
| 11:43 AM | $142.58 | Down $ -0.26 | $142.58 | $142.58 | 100 |
| 11:43 AM | $142.58 | Up $0.00 | $142.58 | $142.58 | 0 |
| 11:43 AM | $142.58 | Up $0.00 | $142.58 | $142.58 | 0 |
| 11:42 AM | $142.84 | Down $ -0.26 | $143.09 | $142.84 | 400 |
| 11:31 AM | $143.10 | Down $ -0.03 | $143.10 | $143.08 | 200 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:31 AM | $143.10 | Up $0.00 | $143.10 | $143.08 | 0 |
| 11:28 AM | $143.13 | Up $0.01 | $143.15 | $143.13 | 200 |
| 11:28 AM | $143.13 | Up $0.00 | $143.15 | $143.13 | 0 |
| 11:28 AM | $143.13 | Up $0.00 | $143.15 | $143.13 | 0 |
| 11:21 AM | $143.12 | Down $ -0.12 | $143.16 | $143.12 | 500 |
| 11:21 AM | $143.12 | Up $0.00 | $143.16 | $143.12 | 0 |
| 11:21 AM | $143.12 | Up $0.00 | $143.16 | $143.12 | 0 |
| 11:21 AM | $143.12 | Up $0.00 | $143.16 | $143.12 | 0 |
| 11:21 AM | $143.12 | Up $0.00 | $143.16 | $143.12 | 0 |
| 11:21 AM | $143.12 | Up $0.00 | $143.16 | $143.12 | 0 |
| 11:21 AM | $143.12 | Up $0.00 | $143.16 | $143.12 | 0 |
| 11:15 AM | $143.24 | Up $0.23 | $143.24 | $143.21 | 200 |
| 11:15 AM | $143.24 | Up $0.00 | $143.24 | $143.21 | 0 |
| 11:15 AM | $143.24 | Up $0.00 | $143.24 | $143.21 | 0 |
| 11:15 AM | $143.24 | Up $0.00 | $143.24 | $143.21 | 0 |
| 11:15 AM | $143.24 | Up $0.00 | $143.24 | $143.21 | 0 |
| 11:15 AM | $143.24 | Up $0.00 | $143.24 | $143.21 | 0 |
| 11:11 AM | $143.01 | Up $0.00 | $143.01 | $143.01 | 100 |
| 11:11 AM | $143.01 | Up $0.00 | $143.01 | $143.01 | 0 |
| 11:11 AM | $143.01 | Up $0.00 | $143.01 | $143.01 | 0 |
| 11:11 AM | $143.01 | Up $0.00 | $143.01 | $143.01 | 0 |
| 11:09 AM | $143.01 | Up $0.17 | $143.01 | $143.01 | 100 |
| 11:09 AM | $143.01 | Up $0.00 | $143.01 | $143.01 | 0 |
| 11:07 AM | $142.84 | Up $0.29 | $142.84 | $142.84 | 100 |
| 11:07 AM | $142.84 | Up $0.00 | $142.84 | $142.84 | 0 |
| 11:06 AM | $142.55 | Up $0.04 | $142.55 | $142.55 | 100 |
| 11:05 AM | $142.51 | Up $0.11 | $142.51 | $142.51 | 200 |
| 11:00 AM | $142.40 | Down $ -0.10 | $142.40 | $142.40 | 100 |
| 11:00 AM | $142.40 | Up $0.00 | $142.40 | $142.40 | 0 |
| 11:00 AM | $142.40 | Up $0.00 | $142.40 | $142.40 | 0 |
| 11:00 AM | $142.40 | Up $0.00 | $142.40 | $142.40 | 0 |
| 11:00 AM | $142.40 | Up $0.00 | $142.40 | $142.40 | 0 |
| 10:52 AM | $142.51 | Down $ -0.11 | $142.51 | $142.51 | 100 |
| 10:52 AM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 10:52 AM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 10:52 AM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 10:52 AM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 10:52 AM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 10:52 AM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 10:52 AM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 10:43 AM | $142.61 | Up $0.20 | $142.61 | $142.56 | 300 |
| 10:43 AM | $142.61 | Up $0.00 | $142.61 | $142.56 | 0 |
| 10:43 AM | $142.61 | Up $0.00 | $142.61 | $142.56 | 0 |
| 10:43 AM | $142.61 | Up $0.00 | $142.61 | $142.56 | 0 |
| 10:43 AM | $142.61 | Up $0.00 | $142.61 | $142.56 | 0 |
| 10:43 AM | $142.61 | Up $0.00 | $142.61 | $142.56 | 0 |
| 10:43 AM | $142.61 | Up $0.00 | $142.61 | $142.56 | 0 |
| 10:43 AM | $142.61 | Up $0.00 | $142.61 | $142.56 | 0 |
| 10:43 AM | $142.61 | Up $0.00 | $142.61 | $142.56 | 0 |
| 10:41 AM | $142.41 | Up $0.30 | $142.41 | $142.41 | 100 |
| 10:41 AM | $142.41 | Up $0.00 | $142.41 | $142.41 | 0 |
| 10:36 AM | $142.11 | Down $ -0.14 | $142.11 | $142.11 | 200 |
| 10:36 AM | $142.11 | Up $0.00 | $142.11 | $142.11 | 0 |
| 10:36 AM | $142.11 | Up $0.00 | $142.11 | $142.11 | 0 |
| 10:36 AM | $142.11 | Up $0.00 | $142.11 | $142.11 | 0 |
| 10:36 AM | $142.11 | Up $0.00 | $142.11 | $142.11 | 0 |
| 10:34 AM | $142.25 | Up $0.04 | $142.25 | $142.25 | 100 |
| 10:34 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 10:32 AM | $142.21 | Up $0.13 | $142.22 | $142.21 | 400 |
| 10:32 AM | $142.21 | Up $0.00 | $142.22 | $142.21 | 0 |
| 10:31 AM | $142.09 | Down $ -0.11 | $142.09 | $142.03 | 200 |
| 10:30 AM | $142.20 | Down $ -0.15 | $142.20 | $142.20 | 100 |
| 10:29 AM | $142.35 | Up $0.17 | $142.35 | $142.34 | 600 |
| 10:27 AM | $142.18 | Down $ -0.42 | $142.35 | $142.18 | 200 |
| 10:27 AM | $142.18 | Up $0.00 | $142.35 | $142.18 | 0 |
| 10:22 AM | $142.60 | Up $0.31 | $142.61 | $142.60 | 400 |
| 10:22 AM | $142.60 | Up $0.00 | $142.61 | $142.60 | 0 |
| 10:22 AM | $142.60 | Up $0.00 | $142.61 | $142.60 | 0 |
| 10:22 AM | $142.60 | Up $0.00 | $142.61 | $142.60 | 0 |
| 10:22 AM | $142.60 | Up $0.00 | $142.61 | $142.60 | 0 |
| 10:21 AM | $142.29 | Down $ -0.26 | $142.29 | $142.29 | 100 |
| 10:17 AM | $142.55 | Down $ -0.13 | $142.55 | $142.55 | 100 |
| 10:17 AM | $142.55 | Up $0.00 | $142.55 | $142.55 | 0 |
| 10:17 AM | $142.55 | Up $0.00 | $142.55 | $142.55 | 0 |
| 10:17 AM | $142.55 | Up $0.00 | $142.55 | $142.55 | 0 |
| 10:09 AM | $142.68 | Down $ -0.25 | $142.68 | $142.68 | 100 |
| 10:09 AM | $142.68 | Up $0.00 | $142.68 | $142.68 | 0 |
| 10:09 AM | $142.68 | Up $0.00 | $142.68 | $142.68 | 0 |
| 10:09 AM | $142.68 | Up $0.00 | $142.68 | $142.68 | 0 |
| 10:09 AM | $142.68 | Up $0.00 | $142.68 | $142.68 | 0 |
| 10:09 AM | $142.68 | Up $0.00 | $142.68 | $142.68 | 0 |
| 10:09 AM | $142.68 | Up $0.00 | $142.68 | $142.68 | 0 |
| 10:09 AM | $142.68 | Up $0.00 | $142.68 | $142.68 | 0 |
| 10:07 AM | $142.93 | Down $ -0.42 | $143.33 | $142.93 | 600 |
| 10:07 AM | $142.93 | Up $0.00 | $143.33 | $142.93 | 0 |
| 10:05 AM | $143.35 | Down $ -0.02 | $143.35 | $143.35 | 100 |
| 10:05 AM | $143.35 | Up $0.00 | $143.35 | $143.35 | 0 |
| 10:01 AM | $143.37 | Up $0.19 | $143.37 | $143.37 | 100 |
| 10:01 AM | $143.37 | Up $0.00 | $143.37 | $143.37 | 0 |
| 10:01 AM | $143.37 | Up $0.00 | $143.37 | $143.37 | 0 |
| 10:01 AM | $143.37 | Up $0.00 | $143.37 | $143.37 | 0 |
| 09:57 AM | $143.18 | Down $ -0.27 | $143.43 | $143.18 | 700 |
| 09:57 AM | $143.18 | Up $0.00 | $143.43 | $143.18 | 0 |
| 09:57 AM | $143.18 | Up $0.00 | $143.43 | $143.18 | 0 |
| 09:57 AM | $143.18 | Up $0.00 | $143.43 | $143.18 | 0 |
| 09:55 AM | $143.45 | Down $ -0.06 | $143.45 | $143.45 | 100 |
| 09:55 AM | $143.45 | Up $0.00 | $143.45 | $143.45 | 0 |
| 09:54 AM | $143.51 | Up $0.08 | $143.57 | $143.51 | 300 |
| 09:50 AM | $143.43 | Up $0.15 | $143.43 | $143.43 | 100 |
| 09:50 AM | $143.43 | Up $0.00 | $143.43 | $143.43 | 0 |
| 09:50 AM | $143.43 | Up $0.00 | $143.43 | $143.43 | 0 |
| 09:50 AM | $143.43 | Up $0.00 | $143.43 | $143.43 | 0 |
| 09:49 AM | $143.28 | Up $0.26 | $143.28 | $143.28 | 100 |
| 09:46 AM | $143.02 | Down $ -0.22 | $143.24 | $143.02 | 200 |
| 09:46 AM | $143.02 | Up $0.00 | $143.24 | $143.02 | 0 |
| 09:46 AM | $143.02 | Up $0.00 | $143.24 | $143.02 | 0 |
| 09:45 AM | $143.24 | Down $ -0.22 | $143.24 | $143.24 | 100 |
| 09:42 AM | $143.46 | Down $ -0.15 | $143.46 | $143.46 | 100 |
| 09:42 AM | $143.46 | Up $0.00 | $143.46 | $143.46 | 0 |
| 09:42 AM | $143.46 | Up $0.00 | $143.46 | $143.46 | 0 |
| 09:41 AM | $143.61 | Up $0.53 | $143.61 | $143.29 | 500 |
| 09:35 AM | $143.08 | Down $ -0.38 | $143.61 | $143.08 | 400 |
| 09:35 AM | $143.08 | Up $0.00 | $143.61 | $143.08 | 0 |
| 09:35 AM | $143.08 | Up $0.00 | $143.61 | $143.08 | 0 |
| 09:35 AM | $143.08 | Up $0.00 | $143.61 | $143.08 | 0 |
| 09:35 AM | $143.08 | Up $0.00 | $143.61 | $143.08 | 0 |
| 09:35 AM | $143.08 | Up $0.00 | $143.61 | $143.08 | 0 |
| 09:30 AM | $143.46 | Up $0.39 | $143.46 | $143.28 | 800 |
| 09:30 AM | $143.46 | Up $0.00 | $143.46 | $143.28 | 0 |
| 09:30 AM | $143.46 | Up $0.00 | $143.46 | $143.28 | 0 |
| 09:30 AM | $143.46 | Up $0.00 | $143.46 | $143.28 | 0 |
| 09:30 AM | $143.46 | Up $0.00 | $143.46 | $143.28 | 0 |
| Previous close | $143.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $141.63 | $142.75 | $143.61 | $141.51 | 92,100 |
| 16/04/2025 | $143.07 | $143.40 | $143.75 | $141.37 | 98,400 |
| 15/04/2025 | $144.58 | $143.16 | $144.75 | $142.87 | 91,700 |
| 14/04/2025 | $140.95 | $140.08 | $141.91 | $139.87 | 61,800 |
| 11/04/2025 | $141.27 | $139.04 | $141.41 | $138.71 | 69,700 |
| 10/04/2025 | $140.55 | $140.16 | $142.22 | $138.23 | 98,400 |
| 09/04/2025 | $145.02 | $133.45 | $145.69 | $133.45 | 125,600 |
| 08/04/2025 | $133.99 | $137.34 | $137.35 | $131.65 | 105,300 |
| 07/04/2025 | $136.12 | $135.85 | $138.45 | $134.59 | 209,300 |
| 04/04/2025 | $136.48 | $137.19 | $137.70 | $134.26 | 120,500 |
| 03/04/2025 | $141.67 | $142.73 | $143.86 | $141.48 | 140,700 |
| 02/04/2025 | $149.02 | $147.62 | $149.16 | $147.49 | 80,900 |
| 01/04/2025 | $145.75 | $145.10 | $145.91 | $144.04 | 101,800 |
| 31/03/2025 | $144.87 | $142.59 | $145.22 | $142.42 | 187,200 |
| 28/03/2025 | $143.53 | $143.70 | $143.91 | $142.54 | 92,800 |
| 27/03/2025 | $145.53 | $145.83 | $146.59 | $145.37 | 74,400 |
| 26/03/2025 | $147.83 | $149.10 | $149.27 | $147.44 | 65,400 |
| 25/03/2025 | $150.71 | $150.62 | $151.38 | $150.29 | 101,300 |
| 24/03/2025 | $147.30 | $147.58 | $147.69 | $146.25 | 90,200 |
| 21/03/2025 | $145.16 | $144.33 | $145.21 | $143.90 | 178,000 |
| 20/03/2025 | $143.16 | $142.93 | $143.55 | $142.51 | 75,200 |
| 19/03/2025 | $143.28 | $143.21 | $144.18 | $142.49 | 69,900 |
| 18/03/2025 | $141.86 | $141.86 | $142.36 | $141.32 | 68,300 |
| 17/03/2025 | $143.14 | $142.80 | $143.73 | $142.22 | 48,000 |
| 14/03/2025 | $142.80 | $142.57 | $142.91 | $141.76 | 110,700 |
| 13/03/2025 | $140.40 | $141.18 | $141.72 | $140.30 | 134,700 |
| 12/03/2025 | $143.37 | $143.15 | $144.10 | $142.75 | 113,600 |
| 11/03/2025 | $141.11 | $140.91 | $142.72 | $140.02 | 139,600 |
| 10/03/2025 | $139.17 | $140.27 | $140.55 | $136.91 | 230,100 |
| 07/03/2025 | $144.20 | $145.77 | $145.98 | $142.99 | 270,800 |
Graphs are not available, please refer to the detailed table