Find a quote
DESCARTES SYS
138.95 Up 1.18 (0.85 %)
Delayed : 2024/07/26 16:00:01
- Previous close $137.77
- Opening $138.51
- Price Bid $136.01
- Price Ask $136.01
- Size Bid 1
- Size Ask 1
- Today High $139.70
- Today Low $138.28
- 52 Weeks High $143.33
- 52 Weeks Low $95.03
- Volume 34,872
Fundamentals
- P/E Ratio : 70.80
- Earnings/Share : 14.66
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 11,864.96
- Shares Out (M) : 85.39
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $138.95 | Down $ -0.18 | $138.95 | $138.95 | 10,000 |
| 03:59 PM | $139.13 | Up $0.08 | $139.13 | $139.04 | 1,000 |
| 03:55 PM | $139.05 | Down $ -0.01 | $139.11 | $138.94 | 900 |
| 03:55 PM | $139.05 | Up $0.00 | $139.11 | $138.94 | 0 |
| 03:55 PM | $139.05 | Up $0.00 | $139.11 | $138.94 | 0 |
| 03:55 PM | $139.05 | Up $0.00 | $139.11 | $138.94 | 0 |
| 03:53 PM | $139.06 | Down $ -0.15 | $139.10 | $139.06 | 300 |
| 03:53 PM | $139.06 | Up $0.00 | $139.10 | $139.06 | 0 |
| 03:52 PM | $139.21 | Down $ -0.05 | $139.21 | $139.11 | 400 |
| 03:51 PM | $139.26 | Down $ -0.10 | $139.32 | $139.26 | 500 |
| 03:50 PM | $139.36 | Down $ -0.13 | $139.37 | $139.36 | 500 |
| 03:49 PM | $139.49 | Up $0.00 | $139.49 | $139.49 | 100 |
| 03:48 PM | $139.49 | Up $0.00 | $139.49 | $139.49 | 100 |
| 03:47 PM | $139.49 | Up $0.09 | $139.49 | $139.49 | 100 |
| 03:44 PM | $139.40 | Up $0.09 | $139.40 | $139.38 | 300 |
| 03:44 PM | $139.40 | Up $0.00 | $139.40 | $139.38 | 0 |
| 03:44 PM | $139.40 | Up $0.00 | $139.40 | $139.38 | 0 |
| 03:43 PM | $139.32 | Up $0.07 | $139.32 | $139.32 | 100 |
| 03:40 PM | $139.24 | Up $0.06 | $139.26 | $139.24 | 300 |
| 03:40 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 03:40 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 03:36 PM | $139.18 | Down $ -0.11 | $139.18 | $139.18 | 100 |
| 03:36 PM | $139.18 | Up $0.00 | $139.18 | $139.18 | 0 |
| 03:36 PM | $139.18 | Up $0.00 | $139.18 | $139.18 | 0 |
| 03:36 PM | $139.18 | Up $0.00 | $139.18 | $139.18 | 0 |
| 03:30 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 100 |
| 03:30 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 0 |
| 03:30 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 0 |
| 03:30 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 0 |
| 03:30 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 0 |
| 03:30 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 0 |
| 03:29 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 100 |
| 03:28 PM | $139.29 | Up $0.12 | $139.29 | $139.29 | 100 |
| 03:26 PM | $139.17 | Up $0.10 | $139.23 | $139.15 | 600 |
| 03:26 PM | $139.17 | Up $0.00 | $139.23 | $139.15 | 0 |
| 03:25 PM | $139.07 | Up $0.15 | $139.07 | $139.06 | 200 |
| 03:23 PM | $138.92 | Up $0.07 | $138.92 | $138.92 | 100 |
| 03:23 PM | $138.92 | Up $0.00 | $138.92 | $138.92 | 0 |
| 03:15 PM | $138.85 | Down $ -0.09 | $138.95 | $138.85 | 200 |
| 03:15 PM | $138.85 | Up $0.00 | $138.95 | $138.85 | 0 |
| 03:15 PM | $138.85 | Up $0.00 | $138.95 | $138.85 | 0 |
| 03:15 PM | $138.85 | Up $0.00 | $138.95 | $138.85 | 0 |
| 03:15 PM | $138.85 | Up $0.00 | $138.95 | $138.85 | 0 |
| 03:15 PM | $138.85 | Up $0.00 | $138.95 | $138.85 | 0 |
| 03:15 PM | $138.85 | Up $0.00 | $138.95 | $138.85 | 0 |
| 03:15 PM | $138.85 | Up $0.00 | $138.95 | $138.85 | 0 |
| 03:14 PM | $138.94 | Up $0.06 | $138.95 | $138.89 | 700 |
| 03:13 PM | $138.88 | Down $ -0.02 | $138.88 | $138.88 | 100 |
| 03:09 PM | $138.90 | Up $0.10 | $138.90 | $138.88 | 400 |
| 03:09 PM | $138.90 | Up $0.00 | $138.90 | $138.88 | 0 |
| 03:09 PM | $138.90 | Up $0.00 | $138.90 | $138.88 | 0 |
| 03:09 PM | $138.90 | Up $0.00 | $138.90 | $138.88 | 0 |
| 03:07 PM | $138.80 | Up $0.09 | $138.82 | $138.80 | 400 |
| 03:07 PM | $138.80 | Up $0.00 | $138.82 | $138.80 | 0 |
| 03:06 PM | $138.71 | Down $ -0.12 | $138.71 | $138.71 | 100 |
| 03:03 PM | $138.83 | Down $ -0.03 | $138.83 | $138.83 | 100 |
| 03:03 PM | $138.83 | Up $0.00 | $138.83 | $138.83 | 0 |
| 03:03 PM | $138.83 | Up $0.00 | $138.83 | $138.83 | 0 |
| 03:01 PM | $138.86 | Down $ -0.09 | $138.94 | $138.86 | 200 |
| 03:01 PM | $138.86 | Up $0.00 | $138.94 | $138.86 | 0 |
| 02:53 PM | $138.95 | Down $ -0.09 | $139.04 | $138.95 | 200 |
| 02:53 PM | $138.95 | Up $0.00 | $139.04 | $138.95 | 0 |
| 02:53 PM | $138.95 | Up $0.00 | $139.04 | $138.95 | 0 |
| 02:53 PM | $138.95 | Up $0.00 | $139.04 | $138.95 | 0 |
| 02:53 PM | $138.95 | Up $0.00 | $139.04 | $138.95 | 0 |
| 02:53 PM | $138.95 | Up $0.00 | $139.04 | $138.95 | 0 |
| 02:53 PM | $138.95 | Up $0.00 | $139.04 | $138.95 | 0 |
| 02:53 PM | $138.95 | Up $0.00 | $139.04 | $138.95 | 0 |
| 02:45 PM | $139.04 | Up $0.03 | $139.05 | $139.03 | 300 |
| 02:45 PM | $139.04 | Up $0.00 | $139.05 | $139.03 | 0 |
| 02:45 PM | $139.04 | Up $0.00 | $139.05 | $139.03 | 0 |
| 02:45 PM | $139.04 | Up $0.00 | $139.05 | $139.03 | 0 |
| 02:45 PM | $139.04 | Up $0.00 | $139.05 | $139.03 | 0 |
| 02:45 PM | $139.04 | Up $0.00 | $139.05 | $139.03 | 0 |
| 02:45 PM | $139.04 | Up $0.00 | $139.05 | $139.03 | 0 |
| 02:45 PM | $139.04 | Up $0.00 | $139.05 | $139.03 | 0 |
| 02:41 PM | $139.01 | Down $ -0.20 | $139.16 | $139.01 | 600 |
| 02:41 PM | $139.01 | Up $0.00 | $139.16 | $139.01 | 0 |
| 02:41 PM | $139.01 | Up $0.00 | $139.16 | $139.01 | 0 |
| 02:41 PM | $139.01 | Up $0.00 | $139.16 | $139.01 | 0 |
| 02:37 PM | $139.21 | Down $ -0.09 | $139.23 | $139.21 | 200 |
| 02:37 PM | $139.21 | Up $0.00 | $139.23 | $139.21 | 0 |
| 02:37 PM | $139.21 | Up $0.00 | $139.23 | $139.21 | 0 |
| 02:37 PM | $139.21 | Up $0.00 | $139.23 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 400 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:19 PM | $139.30 | Up $0.00 | $139.30 | $139.21 | 0 |
| 02:05 PM | $139.30 | Down $ -0.07 | $139.37 | $139.28 | 500 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 02:05 PM | $139.30 | Up $0.00 | $139.37 | $139.28 | 0 |
| 01:45 PM | $139.37 | Up $0.05 | $139.37 | $139.37 | 100 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:45 PM | $139.37 | Up $0.00 | $139.37 | $139.37 | 0 |
| 01:41 PM | $139.32 | Up $0.08 | $139.32 | $139.32 | 100 |
| 01:41 PM | $139.32 | Up $0.00 | $139.32 | $139.32 | 0 |
| 01:41 PM | $139.32 | Up $0.00 | $139.32 | $139.32 | 0 |
| 01:41 PM | $139.32 | Up $0.00 | $139.32 | $139.32 | 0 |
| 01:39 PM | $139.24 | Down $ -0.22 | $139.37 | $139.24 | 500 |
| 01:39 PM | $139.24 | Up $0.00 | $139.37 | $139.24 | 0 |
| 01:36 PM | $139.46 | Down $ -0.11 | $139.46 | $139.46 | 400 |
| 01:36 PM | $139.46 | Up $0.00 | $139.46 | $139.46 | 0 |
| 01:36 PM | $139.46 | Up $0.00 | $139.46 | $139.46 | 0 |
| 01:34 PM | $139.57 | Down $ -0.13 | $139.59 | $139.57 | 300 |
| 01:34 PM | $139.57 | Up $0.00 | $139.59 | $139.57 | 0 |
| 01:28 PM | $139.70 | Up $0.14 | $139.70 | $139.68 | 200 |
| 01:28 PM | $139.70 | Up $0.00 | $139.70 | $139.68 | 0 |
| 01:28 PM | $139.70 | Up $0.00 | $139.70 | $139.68 | 0 |
| 01:28 PM | $139.70 | Up $0.00 | $139.70 | $139.68 | 0 |
| 01:28 PM | $139.70 | Up $0.00 | $139.70 | $139.68 | 0 |
| 01:28 PM | $139.70 | Up $0.00 | $139.70 | $139.68 | 0 |
| 01:25 PM | $139.56 | Down $ -0.06 | $139.56 | $139.56 | 100 |
| 01:25 PM | $139.56 | Up $0.00 | $139.56 | $139.56 | 0 |
| 01:25 PM | $139.56 | Up $0.00 | $139.56 | $139.56 | 0 |
| 01:24 PM | $139.62 | Up $0.00 | $139.62 | $139.62 | 100 |
| 01:06 PM | $139.62 | Down $ -0.08 | $139.64 | $139.62 | 200 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:06 PM | $139.62 | Up $0.00 | $139.64 | $139.62 | 0 |
| 01:04 PM | $139.70 | Up $0.27 | $139.70 | $139.44 | 600 |
| 01:04 PM | $139.70 | Up $0.00 | $139.70 | $139.44 | 0 |
| 12:52 PM | $139.43 | Down $ -0.03 | $139.43 | $139.43 | 100 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:52 PM | $139.43 | Up $0.00 | $139.43 | $139.43 | 0 |
| 12:45 PM | $139.46 | Up $0.07 | $139.46 | $139.46 | 100 |
| 12:45 PM | $139.46 | Up $0.00 | $139.46 | $139.46 | 0 |
| 12:45 PM | $139.46 | Up $0.00 | $139.46 | $139.46 | 0 |
| 12:45 PM | $139.46 | Up $0.00 | $139.46 | $139.46 | 0 |
| 12:45 PM | $139.46 | Up $0.00 | $139.46 | $139.46 | 0 |
| 12:45 PM | $139.46 | Up $0.00 | $139.46 | $139.46 | 0 |
| 12:45 PM | $139.46 | Up $0.00 | $139.46 | $139.46 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 100 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:32 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:30 PM | $139.39 | Down $ -0.09 | $139.39 | $139.39 | 100 |
| 12:30 PM | $139.39 | Up $0.00 | $139.39 | $139.39 | 0 |
| 12:27 PM | $139.48 | Up $0.08 | $139.48 | $139.46 | 200 |
| 12:27 PM | $139.48 | Up $0.00 | $139.48 | $139.46 | 0 |
| 12:27 PM | $139.48 | Up $0.00 | $139.48 | $139.46 | 0 |
| 12:19 PM | $139.40 | Up $0.11 | $139.40 | $139.40 | 100 |
| 12:19 PM | $139.40 | Up $0.00 | $139.40 | $139.40 | 0 |
| 12:19 PM | $139.40 | Up $0.00 | $139.40 | $139.40 | 0 |
| 12:19 PM | $139.40 | Up $0.00 | $139.40 | $139.40 | 0 |
| 12:19 PM | $139.40 | Up $0.00 | $139.40 | $139.40 | 0 |
| 12:19 PM | $139.40 | Up $0.00 | $139.40 | $139.40 | 0 |
| 12:19 PM | $139.40 | Up $0.00 | $139.40 | $139.40 | 0 |
| 12:19 PM | $139.40 | Up $0.00 | $139.40 | $139.40 | 0 |
| 12:16 PM | $139.29 | Up $0.05 | $139.29 | $139.29 | 100 |
| 12:16 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 0 |
| 12:16 PM | $139.29 | Up $0.00 | $139.29 | $139.29 | 0 |
| 12:03 PM | $139.24 | Up $0.05 | $139.26 | $139.24 | 200 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 12:03 PM | $139.24 | Up $0.00 | $139.26 | $139.24 | 0 |
| 11:50 AM | $139.19 | Up $0.14 | $139.19 | $139.19 | 100 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:50 AM | $139.19 | Up $0.00 | $139.19 | $139.19 | 0 |
| 11:35 AM | $139.05 | Down $ -0.09 | $139.05 | $139.05 | 100 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:35 AM | $139.05 | Up $0.00 | $139.05 | $139.05 | 0 |
| 11:32 AM | $139.14 | Up $0.07 | $139.14 | $139.09 | 300 |
| 11:32 AM | $139.14 | Up $0.00 | $139.14 | $139.09 | 0 |
| 11:32 AM | $139.14 | Up $0.00 | $139.14 | $139.09 | 0 |
| 11:20 AM | $139.07 | Down $ -0.11 | $139.07 | $139.07 | 100 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:20 AM | $139.07 | Up $0.00 | $139.07 | $139.07 | 0 |
| 11:15 AM | $139.18 | Down $ -0.22 | $139.24 | $139.18 | 200 |
| 11:15 AM | $139.18 | Up $0.00 | $139.24 | $139.18 | 0 |
| 11:15 AM | $139.18 | Up $0.00 | $139.24 | $139.18 | 0 |
| 11:15 AM | $139.18 | Up $0.00 | $139.24 | $139.18 | 0 |
| 11:15 AM | $139.18 | Up $0.00 | $139.24 | $139.18 | 0 |
| 11:05 AM | $139.40 | Up $0.19 | $139.40 | $139.31 | 200 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 11:05 AM | $139.40 | Up $0.00 | $139.40 | $139.31 | 0 |
| 10:58 AM | $139.21 | Up $0.11 | $139.21 | $139.21 | 100 |
| 10:58 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 0 |
| 10:58 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 0 |
| 10:58 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 0 |
| 10:58 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 0 |
| 10:58 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 0 |
| 10:58 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 0 |
| 10:57 AM | $139.10 | Up $0.10 | $139.10 | $139.10 | 100 |
| 10:55 AM | $139.00 | Down $ -0.10 | $139.00 | $139.00 | 100 |
| 10:55 AM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 10:52 AM | $139.10 | Up $0.07 | $139.10 | $139.10 | 100 |
| 10:52 AM | $139.10 | Up $0.00 | $139.10 | $139.10 | 0 |
| 10:52 AM | $139.10 | Up $0.00 | $139.10 | $139.10 | 0 |
| 10:45 AM | $139.03 | Down $ -0.09 | $139.03 | $139.03 | 100 |
| 10:45 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 10:45 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 10:45 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 10:45 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 10:45 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 10:45 AM | $139.03 | Up $0.00 | $139.03 | $139.03 | 0 |
| 10:43 AM | $139.12 | Up $0.10 | $139.12 | $139.12 | 100 |
| 10:43 AM | $139.12 | Up $0.00 | $139.12 | $139.12 | 0 |
| 10:41 AM | $139.02 | Up $0.13 | $139.02 | $139.00 | 200 |
| 10:41 AM | $139.02 | Up $0.00 | $139.02 | $139.00 | 0 |
| 10:32 AM | $138.89 | Down $ -0.09 | $138.89 | $138.88 | 200 |
| 10:32 AM | $138.89 | Up $0.00 | $138.89 | $138.88 | 0 |
| 10:32 AM | $138.89 | Up $0.00 | $138.89 | $138.88 | 0 |
| 10:32 AM | $138.89 | Up $0.00 | $138.89 | $138.88 | 0 |
| 10:32 AM | $138.89 | Up $0.00 | $138.89 | $138.88 | 0 |
| 10:32 AM | $138.89 | Up $0.00 | $138.89 | $138.88 | 0 |
| 10:32 AM | $138.89 | Up $0.00 | $138.89 | $138.88 | 0 |
| 10:32 AM | $138.89 | Up $0.00 | $138.89 | $138.88 | 0 |
| 10:32 AM | $138.89 | Up $0.00 | $138.89 | $138.88 | 0 |
| 10:31 AM | $138.98 | Down $ -0.10 | $138.98 | $138.98 | 100 |
| 10:30 AM | $139.08 | Down $ -0.20 | $139.17 | $139.08 | 200 |
| 10:29 AM | $139.28 | Down $ -0.01 | $139.43 | $139.28 | 200 |
| 10:20 AM | $139.29 | Up $0.15 | $139.29 | $139.25 | 300 |
| 10:20 AM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 10:20 AM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 10:20 AM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 10:20 AM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 10:20 AM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 10:20 AM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 10:20 AM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 10:20 AM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 10:12 AM | $139.14 | Up $0.10 | $139.14 | $139.14 | 100 |
| 10:12 AM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 10:12 AM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 10:12 AM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 10:12 AM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 10:12 AM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 10:12 AM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 10:12 AM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 10:10 AM | $139.04 | Up $0.10 | $139.04 | $138.94 | 200 |
| 10:10 AM | $139.04 | Up $0.00 | $139.04 | $138.94 | 0 |
| 10:08 AM | $138.94 | Down $ -0.24 | $139.16 | $138.94 | 600 |
| 10:08 AM | $138.94 | Up $0.00 | $139.16 | $138.94 | 0 |
| 10:06 AM | $139.18 | Down $ -0.02 | $139.18 | $139.18 | 200 |
| 10:06 AM | $139.18 | Up $0.00 | $139.18 | $139.18 | 0 |
| 10:01 AM | $139.20 | Up $0.11 | $139.20 | $139.20 | 100 |
| 10:01 AM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 10:01 AM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 10:01 AM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 10:01 AM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 10:00 AM | $139.09 | Up $0.09 | $139.09 | $139.09 | 100 |
| 09:53 AM | $139.00 | Down $ -0.09 | $139.00 | $139.00 | 100 |
| 09:53 AM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 09:53 AM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 09:53 AM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 09:53 AM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 09:53 AM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 09:53 AM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 09:52 AM | $139.09 | Up $0.13 | $139.09 | $139.09 | 100 |
| 09:51 AM | $138.96 | Up $0.09 | $138.96 | $138.96 | 100 |
| 09:50 AM | $138.87 | Down $ -0.09 | $138.87 | $138.87 | 100 |
| 09:47 AM | $138.96 | Down $ -0.16 | $139.03 | $138.93 | 300 |
| 09:47 AM | $138.96 | Up $0.00 | $139.03 | $138.93 | 0 |
| 09:47 AM | $138.96 | Up $0.00 | $139.03 | $138.93 | 0 |
| 09:45 AM | $139.12 | Up $0.21 | $139.12 | $139.02 | 200 |
| 09:45 AM | $139.12 | Up $0.00 | $139.12 | $139.02 | 0 |
| 09:44 AM | $138.91 | Up $0.11 | $138.91 | $138.91 | 100 |
| 09:43 AM | $138.80 | Up $0.34 | $138.80 | $138.57 | 200 |
| 09:41 AM | $138.46 | Up $0.08 | $138.46 | $138.45 | 200 |
| 09:41 AM | $138.46 | Up $0.00 | $138.46 | $138.45 | 0 |
| 09:40 AM | $138.38 | Down $ -0.93 | $138.57 | $138.28 | 1,200 |
| 09:30 AM | $139.31 | Up $1.54 | $139.31 | $138.43 | 1,000 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| 09:30 AM | $139.31 | Up $0.00 | $139.31 | $138.43 | 0 |
| Previous close | $137.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $138.95 | $139.26 | $139.70 | $138.71 | 23,900 |
| 25/07/2024 | $137.77 | $138.23 | $138.94 | $137.46 | 56,100 |
| 24/07/2024 | $136.42 | $138.47 | $138.63 | $136.24 | 77,600 |
| 23/07/2024 | $139.12 | $139.12 | $139.53 | $137.97 | 50,300 |
| 22/07/2024 | $137.62 | $136.97 | $138.10 | $136.87 | 53,800 |
| 19/07/2024 | $136.51 | $136.00 | $137.07 | $135.81 | 41,600 |
| 18/07/2024 | $135.12 | $134.55 | $135.69 | $134.33 | 92,900 |
| 17/07/2024 | $137.19 | $138.33 | $138.46 | $136.44 | 90,900 |
| 16/07/2024 | $141.92 | $142.13 | $142.64 | $141.60 | 56,400 |
| 15/07/2024 | $140.82 | $140.66 | $141.12 | $139.81 | 57,000 |
| 12/07/2024 | $137.76 | $137.64 | $138.41 | $137.29 | 50,300 |
| 11/07/2024 | $136.40 | $136.28 | $136.87 | $135.95 | 40,900 |
| 10/07/2024 | $135.83 | $135.89 | $135.96 | $134.38 | 65,100 |
| 09/07/2024 | $136.76 | $136.25 | $137.20 | $135.81 | 53,800 |
| 08/07/2024 | $136.38 | $134.30 | $136.48 | $134.03 | 96,800 |
| 05/07/2024 | $134.70 | $135.51 | $135.65 | $134.45 | 76,200 |
| 04/07/2024 | $134.71 | $134.71 | $134.77 | $134.31 | 12,100 |
| 03/07/2024 | $133.61 | $134.92 | $135.17 | $133.37 | 31,900 |
| 02/07/2024 | $136.22 | $134.99 | $136.50 | $134.77 | 93,100 |
| 28/06/2024 | $132.55 | $133.22 | $133.62 | $132.00 | 83,200 |
| 27/06/2024 | $133.15 | $132.42 | $133.40 | $131.81 | 62,700 |
| 26/06/2024 | $130.42 | $129.98 | $130.56 | $129.56 | 80,200 |
| 25/06/2024 | $129.47 | $129.33 | $129.85 | $129.11 | 110,500 |
| 24/06/2024 | $129.13 | $129.64 | $130.16 | $128.55 | 100,900 |
| 21/06/2024 | $129.16 | $129.39 | $129.77 | $128.94 | 365,700 |
| 20/06/2024 | $127.86 | $128.88 | $128.88 | $126.86 | 78,000 |
| 19/06/2024 | $128.95 | $128.37 | $129.63 | $128.25 | 34,500 |
| 18/06/2024 | $130.04 | $129.69 | $130.08 | $128.97 | 69,400 |
| 17/06/2024 | $130.09 | $128.37 | $130.42 | $128.36 | 80,400 |
| 14/06/2024 | $129.20 | $131.05 | $131.05 | $128.75 | 95,900 |
Graphs are not available, please refer to the detailed table