Find a quote
DESCARTES SYS
150.71 Up 3.41 (2.26 %)
Delayed : 2025/03/25 17:40:00
- Previous close $147.30
- Opening $148.14
- Today High $151.39
- Today Low $147.43
- Price Bid $141.15
- Price Ask $141.15
- 52 Weeks High $177.98
- 52 Weeks Low $120.22
- Size Bid 1
- Size Ask 1
- Volume 176,403
Fundamentals
- P/E Ratio : 62.26
- Earnings/Share : 13.70
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,901.68
- Shares Out (M) : 85.61
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $150.71 | Down $ -0.08 | $150.71 | $150.71 | 22,100 |
| 03:59 PM | $150.79 | Up $0.22 | $150.79 | $150.38 | 5,300 |
| 03:58 PM | $150.57 | Down $ -0.08 | $150.65 | $150.57 | 1,300 |
| 03:57 PM | $150.65 | Up $0.04 | $150.66 | $150.61 | 1,500 |
| 03:56 PM | $150.61 | Up $0.24 | $150.61 | $150.41 | 1,900 |
| 03:55 PM | $150.37 | Down $ -0.15 | $150.46 | $150.35 | 2,000 |
| 03:54 PM | $150.52 | Up $0.04 | $150.64 | $150.51 | 2,600 |
| 03:53 PM | $150.48 | Down $ -0.01 | $150.55 | $150.41 | 2,800 |
| 03:52 PM | $150.49 | Down $ -0.07 | $150.58 | $150.49 | 400 |
| 03:51 PM | $150.56 | Up $0.06 | $150.56 | $150.47 | 1,100 |
| 03:50 PM | $150.50 | Down $ -0.47 | $150.86 | $150.50 | 2,400 |
| 03:49 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 100 |
| 03:48 PM | $150.97 | Up $0.12 | $150.97 | $150.89 | 1,600 |
| 03:47 PM | $150.85 | Up $0.06 | $150.85 | $150.79 | 600 |
| 03:46 PM | $150.79 | Up $0.09 | $150.79 | $150.71 | 1,000 |
| 03:45 PM | $150.70 | Down $ -0.03 | $150.73 | $150.68 | 800 |
| 03:44 PM | $150.73 | Up $0.06 | $150.73 | $150.66 | 1,100 |
| 03:43 PM | $150.67 | Up $0.01 | $150.67 | $150.66 | 1,100 |
| 03:42 PM | $150.66 | Up $0.00 | $150.66 | $150.66 | 100 |
| 03:41 PM | $150.66 | Down $ -0.01 | $150.67 | $150.66 | 300 |
| 03:40 PM | $150.67 | Up $0.01 | $150.67 | $150.67 | 200 |
| 03:39 PM | $150.66 | Up $0.00 | $150.68 | $150.66 | 300 |
| 03:38 PM | $150.66 | Up $0.13 | $150.66 | $150.59 | 400 |
| 03:37 PM | $150.53 | Up $0.02 | $150.53 | $150.35 | 1,200 |
| 03:35 PM | $150.52 | Down $ -0.04 | $150.66 | $150.46 | 900 |
| 03:35 PM | $150.52 | Up $0.00 | $150.66 | $150.46 | 0 |
| 03:34 PM | $150.55 | Down $ -0.18 | $150.71 | $150.54 | 1,500 |
| 03:33 PM | $150.73 | Up $0.08 | $150.73 | $150.67 | 700 |
| 03:32 PM | $150.65 | Up $0.11 | $150.65 | $150.62 | 800 |
| 03:31 PM | $150.54 | Down $ -0.08 | $150.61 | $150.53 | 600 |
| 03:30 PM | $150.62 | Down $ -0.02 | $150.64 | $150.62 | 600 |
| 03:29 PM | $150.64 | Up $0.02 | $150.64 | $150.64 | 100 |
| 03:28 PM | $150.62 | Down $ -0.01 | $150.62 | $150.50 | 1,500 |
| 03:27 PM | $150.63 | Down $ -0.14 | $150.80 | $150.63 | 1,800 |
| 03:24 PM | $150.77 | Down $ -0.11 | $150.88 | $150.70 | 800 |
| 03:24 PM | $150.77 | Up $0.00 | $150.88 | $150.70 | 0 |
| 03:24 PM | $150.77 | Up $0.00 | $150.88 | $150.70 | 0 |
| 03:22 PM | $150.88 | Down $0.00 | $150.88 | $150.88 | 100 |
| 03:22 PM | $150.88 | Up $0.00 | $150.88 | $150.88 | 0 |
| 03:18 PM | $150.89 | Down $ -0.03 | $150.89 | $150.89 | 100 |
| 03:18 PM | $150.89 | Up $0.00 | $150.89 | $150.89 | 0 |
| 03:18 PM | $150.89 | Up $0.00 | $150.89 | $150.89 | 0 |
| 03:18 PM | $150.89 | Up $0.00 | $150.89 | $150.89 | 0 |
| 03:17 PM | $150.92 | Down $ -0.07 | $151.00 | $150.92 | 300 |
| 03:14 PM | $150.99 | Up $0.11 | $150.99 | $150.99 | 100 |
| 03:14 PM | $150.99 | Up $0.00 | $150.99 | $150.99 | 0 |
| 03:14 PM | $150.99 | Up $0.00 | $150.99 | $150.99 | 0 |
| 03:13 PM | $150.88 | Down $ -0.18 | $150.96 | $150.86 | 300 |
| 03:11 PM | $151.06 | Up $0.00 | $151.06 | $151.06 | 100 |
| 03:11 PM | $151.06 | Up $0.00 | $151.06 | $151.06 | 0 |
| 03:10 PM | $151.06 | Up $0.02 | $151.06 | $150.95 | 400 |
| 03:09 PM | $151.04 | Down $ -0.03 | $151.04 | $151.04 | 200 |
| 03:08 PM | $151.07 | Down $ -0.06 | $151.07 | $151.07 | 300 |
| 03:07 PM | $151.13 | Down $ -0.04 | $151.13 | $151.13 | 100 |
| 03:06 PM | $151.17 | Up $0.11 | $151.17 | $151.17 | 100 |
| 03:05 PM | $151.06 | Up $0.14 | $151.06 | $151.06 | 200 |
| 03:01 PM | $150.92 | Down $ -0.06 | $151.06 | $150.92 | 300 |
| 03:01 PM | $150.92 | Up $0.00 | $151.06 | $150.92 | 0 |
| 03:01 PM | $150.92 | Up $0.00 | $151.06 | $150.92 | 0 |
| 03:01 PM | $150.92 | Up $0.00 | $151.06 | $150.92 | 0 |
| 02:59 PM | $150.98 | Up $0.08 | $150.98 | $150.98 | 200 |
| 02:59 PM | $150.98 | Up $0.00 | $150.98 | $150.98 | 0 |
| 02:57 PM | $150.90 | Up $0.04 | $150.94 | $150.80 | 2,300 |
| 02:57 PM | $150.90 | Up $0.00 | $150.94 | $150.80 | 0 |
| 02:56 PM | $150.86 | Up $0.01 | $150.86 | $150.86 | 400 |
| 02:55 PM | $150.85 | Up $0.15 | $150.85 | $150.79 | 600 |
| 02:52 PM | $150.70 | Down $ -0.15 | $150.73 | $150.70 | 900 |
| 02:52 PM | $150.70 | Up $0.00 | $150.73 | $150.70 | 0 |
| 02:52 PM | $150.70 | Up $0.00 | $150.73 | $150.70 | 0 |
| 02:48 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 200 |
| 02:48 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 0 |
| 02:48 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 0 |
| 02:48 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 0 |
| 02:47 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 100 |
| 02:46 PM | $150.85 | Up $0.09 | $150.85 | $150.85 | 200 |
| 02:44 PM | $150.76 | Down $ -0.20 | $151.03 | $150.76 | 600 |
| 02:44 PM | $150.76 | Up $0.00 | $151.03 | $150.76 | 0 |
| 02:43 PM | $150.96 | Down $ -0.05 | $150.96 | $150.89 | 300 |
| 02:42 PM | $151.01 | Up $0.17 | $151.01 | $150.92 | 300 |
| 02:41 PM | $150.84 | Up $0.09 | $150.84 | $150.83 | 200 |
| 02:40 PM | $150.75 | Up $0.10 | $150.75 | $150.75 | 100 |
| 02:32 PM | $150.65 | Up $0.09 | $150.65 | $150.48 | 2,100 |
| 02:32 PM | $150.65 | Up $0.00 | $150.65 | $150.48 | 0 |
| 02:32 PM | $150.65 | Up $0.00 | $150.65 | $150.48 | 0 |
| 02:32 PM | $150.65 | Up $0.00 | $150.65 | $150.48 | 0 |
| 02:32 PM | $150.65 | Up $0.00 | $150.65 | $150.48 | 0 |
| 02:32 PM | $150.65 | Up $0.00 | $150.65 | $150.48 | 0 |
| 02:32 PM | $150.65 | Up $0.00 | $150.65 | $150.48 | 0 |
| 02:32 PM | $150.65 | Up $0.00 | $150.65 | $150.48 | 0 |
| 02:31 PM | $150.56 | Down $ -0.17 | $150.69 | $150.56 | 1,400 |
| 02:24 PM | $150.73 | Down $ -0.03 | $150.73 | $150.73 | 200 |
| 02:24 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 02:24 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 02:24 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 02:24 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 02:24 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 02:24 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 02:22 PM | $150.76 | Up $0.06 | $150.76 | $150.75 | 200 |
| 02:22 PM | $150.76 | Up $0.00 | $150.76 | $150.75 | 0 |
| 02:21 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 100 |
| 02:20 PM | $150.70 | Down $ -0.05 | $150.70 | $150.70 | 100 |
| 02:19 PM | $150.75 | Up $0.00 | $150.75 | $150.75 | 200 |
| 02:16 PM | $150.75 | Up $0.00 | $150.75 | $150.75 | 200 |
| 02:16 PM | $150.75 | Up $0.00 | $150.75 | $150.75 | 0 |
| 02:16 PM | $150.75 | Up $0.00 | $150.75 | $150.75 | 0 |
| 02:15 PM | $150.75 | Up $0.05 | $150.75 | $150.75 | 100 |
| 02:12 PM | $150.70 | Down $ -0.05 | $150.74 | $150.70 | 600 |
| 02:12 PM | $150.70 | Up $0.00 | $150.74 | $150.70 | 0 |
| 02:12 PM | $150.70 | Up $0.00 | $150.74 | $150.70 | 0 |
| 02:10 PM | $150.75 | Up $0.00 | $150.77 | $150.73 | 2,400 |
| 02:10 PM | $150.75 | Up $0.00 | $150.77 | $150.73 | 0 |
| 02:09 PM | $150.75 | Up $0.04 | $150.75 | $150.72 | 1,200 |
| 02:08 PM | $150.71 | Up $0.09 | $150.71 | $150.71 | 100 |
| 02:06 PM | $150.62 | Down $ -0.28 | $150.89 | $150.62 | 1,200 |
| 02:06 PM | $150.62 | Up $0.00 | $150.89 | $150.62 | 0 |
| 02:02 PM | $150.90 | Up $0.07 | $150.92 | $150.90 | 300 |
| 02:02 PM | $150.90 | Up $0.00 | $150.92 | $150.90 | 0 |
| 02:02 PM | $150.90 | Up $0.00 | $150.92 | $150.90 | 0 |
| 02:02 PM | $150.90 | Up $0.00 | $150.92 | $150.90 | 0 |
| 02:00 PM | $150.83 | Down $ -0.07 | $150.83 | $150.83 | 100 |
| 02:00 PM | $150.83 | Up $0.00 | $150.83 | $150.83 | 0 |
| 01:57 PM | $150.90 | Down $ -0.02 | $150.90 | $150.90 | 300 |
| 01:57 PM | $150.90 | Up $0.00 | $150.90 | $150.90 | 0 |
| 01:57 PM | $150.90 | Up $0.00 | $150.90 | $150.90 | 0 |
| 01:56 PM | $150.92 | Down $ -0.20 | $151.10 | $150.92 | 600 |
| 01:49 PM | $151.12 | Up $0.14 | $151.12 | $150.94 | 200 |
| 01:49 PM | $151.12 | Up $0.00 | $151.12 | $150.94 | 0 |
| 01:49 PM | $151.12 | Up $0.00 | $151.12 | $150.94 | 0 |
| 01:49 PM | $151.12 | Up $0.00 | $151.12 | $150.94 | 0 |
| 01:49 PM | $151.12 | Up $0.00 | $151.12 | $150.94 | 0 |
| 01:49 PM | $151.12 | Up $0.00 | $151.12 | $150.94 | 0 |
| 01:49 PM | $151.12 | Up $0.00 | $151.12 | $150.94 | 0 |
| 01:45 PM | $150.98 | Down $ -0.25 | $151.08 | $150.98 | 400 |
| 01:45 PM | $150.98 | Up $0.00 | $151.08 | $150.98 | 0 |
| 01:45 PM | $150.98 | Up $0.00 | $151.08 | $150.98 | 0 |
| 01:45 PM | $150.98 | Up $0.00 | $151.08 | $150.98 | 0 |
| 01:39 PM | $151.23 | Up $0.02 | $151.23 | $151.23 | 100 |
| 01:39 PM | $151.23 | Up $0.00 | $151.23 | $151.23 | 0 |
| 01:39 PM | $151.23 | Up $0.00 | $151.23 | $151.23 | 0 |
| 01:39 PM | $151.23 | Up $0.00 | $151.23 | $151.23 | 0 |
| 01:39 PM | $151.23 | Up $0.00 | $151.23 | $151.23 | 0 |
| 01:39 PM | $151.23 | Up $0.00 | $151.23 | $151.23 | 0 |
| 01:38 PM | $151.21 | Down $ -0.17 | $151.21 | $151.21 | 100 |
| 01:36 PM | $151.38 | Up $0.11 | $151.38 | $151.28 | 200 |
| 01:36 PM | $151.38 | Up $0.00 | $151.38 | $151.28 | 0 |
| 01:35 PM | $151.27 | Up $0.17 | $151.27 | $151.25 | 200 |
| 01:34 PM | $151.10 | Up $0.19 | $151.10 | $150.91 | 300 |
| 01:32 PM | $150.91 | Up $0.12 | $150.91 | $150.72 | 600 |
| 01:32 PM | $150.91 | Up $0.00 | $150.91 | $150.72 | 0 |
| 01:31 PM | $150.79 | Up $0.09 | $150.82 | $150.70 | 2,500 |
| 01:30 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 200 |
| 01:27 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 100 |
| 01:27 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 0 |
| 01:27 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 0 |
| 01:26 PM | $150.70 | Up $0.16 | $150.70 | $150.61 | 600 |
| 01:23 PM | $150.54 | Down $ -0.16 | $150.54 | $150.54 | 100 |
| 01:23 PM | $150.54 | Up $0.00 | $150.54 | $150.54 | 0 |
| 01:23 PM | $150.54 | Up $0.00 | $150.54 | $150.54 | 0 |
| 01:21 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 100 |
| 01:21 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 0 |
| 01:20 PM | $150.70 | Up $0.01 | $150.70 | $150.70 | 200 |
| 01:19 PM | $150.69 | Up $0.09 | $150.69 | $150.69 | 100 |
| 01:17 PM | $150.60 | Down $ -0.17 | $150.62 | $150.60 | 400 |
| 01:17 PM | $150.60 | Up $0.00 | $150.62 | $150.60 | 0 |
| 01:16 PM | $150.77 | Up $0.12 | $150.77 | $150.77 | 100 |
| 01:14 PM | $150.65 | Down $ -0.06 | $150.82 | $150.65 | 800 |
| 01:14 PM | $150.65 | Up $0.00 | $150.82 | $150.65 | 0 |
| 01:11 PM | $150.71 | Up $0.07 | $150.71 | $150.66 | 300 |
| 01:11 PM | $150.71 | Up $0.00 | $150.71 | $150.66 | 0 |
| 01:11 PM | $150.71 | Up $0.00 | $150.71 | $150.66 | 0 |
| 01:10 PM | $150.64 | Down $ -0.06 | $150.64 | $150.56 | 800 |
| 01:08 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 100 |
| 01:08 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 0 |
| 01:07 PM | $150.70 | Down $ -0.02 | $150.70 | $150.67 | 500 |
| 01:06 PM | $150.72 | Down $ -0.08 | $150.72 | $150.72 | 200 |
| 01:04 PM | $150.80 | Up $0.05 | $150.80 | $150.80 | 100 |
| 01:04 PM | $150.80 | Up $0.00 | $150.80 | $150.80 | 0 |
| 01:03 PM | $150.75 | Up $0.04 | $150.75 | $150.75 | 100 |
| 01:02 PM | $150.71 | Up $0.14 | $150.71 | $150.68 | 1,100 |
| 01:01 PM | $150.57 | Down $ -0.11 | $150.57 | $150.57 | 100 |
| 01:00 PM | $150.68 | Down $ -0.11 | $150.73 | $150.68 | 200 |
| 12:59 PM | $150.79 | Down $ -0.01 | $150.79 | $150.79 | 100 |
| 12:58 PM | $150.80 | Up $0.00 | $150.80 | $150.80 | 100 |
| 12:56 PM | $150.80 | Down $ -0.08 | $150.90 | $150.80 | 500 |
| 12:56 PM | $150.80 | Up $0.00 | $150.90 | $150.80 | 0 |
| 12:55 PM | $150.88 | Up $0.15 | $150.88 | $150.86 | 700 |
| 12:53 PM | $150.73 | Down $ -0.14 | $150.73 | $150.73 | 200 |
| 12:53 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 12:50 PM | $150.87 | Down $ -0.04 | $150.87 | $150.71 | 200 |
| 12:50 PM | $150.87 | Up $0.00 | $150.87 | $150.71 | 0 |
| 12:50 PM | $150.87 | Up $0.00 | $150.87 | $150.71 | 0 |
| 12:47 PM | $150.91 | Up $0.08 | $150.91 | $150.89 | 200 |
| 12:47 PM | $150.91 | Up $0.00 | $150.91 | $150.89 | 0 |
| 12:47 PM | $150.91 | Up $0.00 | $150.91 | $150.89 | 0 |
| 12:43 PM | $150.83 | Up $0.02 | $150.83 | $150.82 | 400 |
| 12:43 PM | $150.83 | Up $0.00 | $150.83 | $150.82 | 0 |
| 12:43 PM | $150.83 | Up $0.00 | $150.83 | $150.82 | 0 |
| 12:43 PM | $150.83 | Up $0.00 | $150.83 | $150.82 | 0 |
| 12:42 PM | $150.81 | Up $0.17 | $150.81 | $150.80 | 600 |
| 12:39 PM | $150.64 | Down $ -0.18 | $150.64 | $150.64 | 100 |
| 12:39 PM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 12:39 PM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 12:37 PM | $150.82 | Up $0.24 | $150.82 | $150.74 | 200 |
| 12:37 PM | $150.82 | Up $0.00 | $150.82 | $150.74 | 0 |
| 12:36 PM | $150.58 | Up $0.14 | $150.58 | $150.55 | 800 |
| 12:31 PM | $150.44 | Down $ -0.28 | $150.44 | $150.44 | 100 |
| 12:31 PM | $150.44 | Up $0.00 | $150.44 | $150.44 | 0 |
| 12:31 PM | $150.44 | Up $0.00 | $150.44 | $150.44 | 0 |
| 12:31 PM | $150.44 | Up $0.00 | $150.44 | $150.44 | 0 |
| 12:31 PM | $150.44 | Up $0.00 | $150.44 | $150.44 | 0 |
| 12:30 PM | $150.72 | Down $ -0.01 | $150.72 | $150.72 | 100 |
| 12:25 PM | $150.73 | Down $ -0.05 | $150.73 | $150.73 | 100 |
| 12:25 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 12:25 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 12:25 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 12:25 PM | $150.73 | Up $0.00 | $150.73 | $150.73 | 0 |
| 12:24 PM | $150.78 | Up $0.10 | $150.81 | $150.64 | 1,000 |
| 12:23 PM | $150.68 | Up $0.22 | $150.68 | $150.47 | 600 |
| 12:21 PM | $150.46 | Up $0.00 | $150.46 | $150.46 | 100 |
| 12:21 PM | $150.46 | Up $0.00 | $150.46 | $150.46 | 0 |
| 12:20 PM | $150.46 | Up $0.01 | $150.46 | $150.45 | 300 |
| 12:19 PM | $150.45 | Up $0.03 | $150.45 | $150.45 | 200 |
| 12:18 PM | $150.42 | Up $0.02 | $150.42 | $150.42 | 300 |
| 12:17 PM | $150.40 | Up $0.11 | $150.40 | $150.29 | 200 |
| 12:12 PM | $150.29 | Down $ -0.22 | $150.32 | $150.29 | 400 |
| 12:12 PM | $150.29 | Up $0.00 | $150.32 | $150.29 | 0 |
| 12:12 PM | $150.29 | Up $0.00 | $150.32 | $150.29 | 0 |
| 12:12 PM | $150.29 | Up $0.00 | $150.32 | $150.29 | 0 |
| 12:12 PM | $150.29 | Up $0.00 | $150.32 | $150.29 | 0 |
| 12:11 PM | $150.51 | Up $0.02 | $150.51 | $150.49 | 200 |
| 12:09 PM | $150.49 | Down $ -0.03 | $150.49 | $150.48 | 200 |
| 12:09 PM | $150.49 | Up $0.00 | $150.49 | $150.48 | 0 |
| 12:03 PM | $150.52 | Up $0.15 | $150.52 | $150.52 | 100 |
| 12:03 PM | $150.52 | Up $0.00 | $150.52 | $150.52 | 0 |
| 12:03 PM | $150.52 | Up $0.00 | $150.52 | $150.52 | 0 |
| 12:03 PM | $150.52 | Up $0.00 | $150.52 | $150.52 | 0 |
| 12:03 PM | $150.52 | Up $0.00 | $150.52 | $150.52 | 0 |
| 12:03 PM | $150.52 | Up $0.00 | $150.52 | $150.52 | 0 |
| 12:02 PM | $150.37 | Down $ -0.25 | $150.49 | $150.37 | 300 |
| 12:00 PM | $150.62 | Up $0.09 | $150.62 | $150.62 | 300 |
| 12:00 PM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 11:59 AM | $150.53 | Down $ -0.02 | $150.53 | $150.51 | 300 |
| 11:54 AM | $150.55 | Up $0.12 | $150.55 | $150.55 | 100 |
| 11:54 AM | $150.55 | Up $0.00 | $150.55 | $150.55 | 0 |
| 11:54 AM | $150.55 | Up $0.00 | $150.55 | $150.55 | 0 |
| 11:54 AM | $150.55 | Up $0.00 | $150.55 | $150.55 | 0 |
| 11:54 AM | $150.55 | Up $0.00 | $150.55 | $150.55 | 0 |
| 11:52 AM | $150.43 | Down $ -0.18 | $150.51 | $150.43 | 600 |
| 11:52 AM | $150.43 | Up $0.00 | $150.51 | $150.43 | 0 |
| 11:50 AM | $150.61 | Up $0.16 | $150.61 | $150.51 | 1,300 |
| 11:50 AM | $150.61 | Up $0.00 | $150.61 | $150.51 | 0 |
| 11:49 AM | $150.45 | Down $ -0.15 | $150.45 | $150.45 | 400 |
| 11:46 AM | $150.60 | Up $0.10 | $150.60 | $150.44 | 300 |
| 11:46 AM | $150.60 | Up $0.00 | $150.60 | $150.44 | 0 |
| 11:46 AM | $150.60 | Up $0.00 | $150.60 | $150.44 | 0 |
| 11:45 AM | $150.50 | Down $ -0.11 | $150.61 | $150.49 | 1,200 |
| 11:43 AM | $150.61 | Down $ -0.01 | $150.61 | $150.61 | 100 |
| 11:43 AM | $150.61 | Up $0.00 | $150.61 | $150.61 | 0 |
| 11:39 AM | $150.62 | Up $0.02 | $150.62 | $150.62 | 100 |
| 11:39 AM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 11:39 AM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 11:39 AM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 11:38 AM | $150.60 | Up $0.06 | $150.62 | $150.40 | 1,700 |
| 11:36 AM | $150.54 | Up $0.00 | $150.54 | $150.54 | 100 |
| 11:36 AM | $150.54 | Up $0.00 | $150.54 | $150.54 | 0 |
| 11:33 AM | $150.54 | Up $0.04 | $150.54 | $150.54 | 100 |
| 11:33 AM | $150.54 | Up $0.00 | $150.54 | $150.54 | 0 |
| 11:33 AM | $150.54 | Up $0.00 | $150.54 | $150.54 | 0 |
| 11:32 AM | $150.50 | Down $ -0.18 | $150.50 | $150.48 | 300 |
| 11:31 AM | $150.68 | Up $0.08 | $150.68 | $150.68 | 100 |
| 11:25 AM | $150.61 | Up $0.00 | $150.61 | $150.61 | 100 |
| 11:25 AM | $150.61 | Up $0.00 | $150.61 | $150.61 | 0 |
| 11:25 AM | $150.61 | Up $0.00 | $150.61 | $150.61 | 0 |
| 11:25 AM | $150.61 | Up $0.00 | $150.61 | $150.61 | 0 |
| 11:25 AM | $150.61 | Up $0.00 | $150.61 | $150.61 | 0 |
| 11:25 AM | $150.61 | Up $0.00 | $150.61 | $150.61 | 0 |
| 11:21 AM | $150.60 | Down $ -0.02 | $150.60 | $150.60 | 100 |
| 11:21 AM | $150.60 | Up $0.00 | $150.60 | $150.60 | 0 |
| 11:21 AM | $150.60 | Up $0.00 | $150.60 | $150.60 | 0 |
| 11:21 AM | $150.60 | Up $0.00 | $150.60 | $150.60 | 0 |
| 11:18 AM | $150.62 | Up $0.10 | $150.62 | $150.62 | 300 |
| 11:18 AM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 11:18 AM | $150.62 | Up $0.00 | $150.62 | $150.62 | 0 |
| 11:12 AM | $150.52 | Up $0.11 | $150.52 | $150.50 | 400 |
| 11:12 AM | $150.52 | Up $0.00 | $150.52 | $150.50 | 0 |
| 11:12 AM | $150.52 | Up $0.00 | $150.52 | $150.50 | 0 |
| 11:12 AM | $150.52 | Up $0.00 | $150.52 | $150.50 | 0 |
| 11:12 AM | $150.52 | Up $0.00 | $150.52 | $150.50 | 0 |
| 11:12 AM | $150.52 | Up $0.00 | $150.52 | $150.50 | 0 |
| 11:10 AM | $150.41 | Down $ -0.28 | $150.57 | $150.41 | 1,100 |
| 11:10 AM | $150.41 | Up $0.00 | $150.57 | $150.41 | 0 |
| 11:08 AM | $150.69 | Up $0.05 | $150.69 | $150.69 | 100 |
| 11:08 AM | $150.69 | Up $0.00 | $150.69 | $150.69 | 0 |
| 11:06 AM | $150.64 | Up $0.03 | $150.64 | $150.64 | 200 |
| 11:06 AM | $150.64 | Up $0.00 | $150.64 | $150.64 | 0 |
| 11:04 AM | $150.61 | Down $ -0.33 | $150.72 | $150.61 | 300 |
| 11:04 AM | $150.61 | Up $0.00 | $150.72 | $150.61 | 0 |
| 11:03 AM | $150.94 | Up $0.26 | $150.94 | $150.70 | 1,000 |
| 11:02 AM | $150.68 | Up $0.20 | $150.68 | $150.59 | 200 |
| 11:01 AM | $150.48 | Up $0.11 | $150.48 | $150.47 | 200 |
| 11:00 AM | $150.37 | Up $0.01 | $150.37 | $150.29 | 800 |
| 10:57 AM | $150.36 | Down $ -0.20 | $150.41 | $150.26 | 900 |
| 10:57 AM | $150.36 | Up $0.00 | $150.41 | $150.26 | 0 |
| 10:57 AM | $150.36 | Up $0.00 | $150.41 | $150.26 | 0 |
| 10:56 AM | $150.56 | Down $ -0.19 | $150.78 | $150.46 | 600 |
| 10:53 AM | $150.75 | Up $0.11 | $150.75 | $150.75 | 100 |
| 10:53 AM | $150.75 | Up $0.00 | $150.75 | $150.75 | 0 |
| 10:53 AM | $150.75 | Up $0.00 | $150.75 | $150.75 | 0 |
| 10:52 AM | $150.64 | Up $0.18 | $150.64 | $150.64 | 400 |
| 10:50 AM | $150.46 | Up $0.07 | $150.46 | $150.46 | 200 |
| 10:50 AM | $150.46 | Up $0.00 | $150.46 | $150.46 | 0 |
| 10:49 AM | $150.39 | Up $0.13 | $150.39 | $150.35 | 800 |
| 10:46 AM | $150.26 | Up $0.00 | $150.26 | $150.26 | 300 |
| 10:46 AM | $150.26 | Up $0.00 | $150.26 | $150.26 | 0 |
| 10:46 AM | $150.26 | Up $0.00 | $150.26 | $150.26 | 0 |
| 10:44 AM | $150.26 | Down $ -0.05 | $150.27 | $150.26 | 400 |
| 10:44 AM | $150.26 | Up $0.00 | $150.27 | $150.26 | 0 |
| 10:41 AM | $150.31 | Up $0.23 | $150.31 | $150.09 | 800 |
| 10:41 AM | $150.31 | Up $0.00 | $150.31 | $150.09 | 0 |
| 10:41 AM | $150.31 | Up $0.00 | $150.31 | $150.09 | 0 |
| 10:40 AM | $150.08 | Up $0.04 | $150.08 | $150.08 | 100 |
| 10:38 AM | $150.04 | Up $0.35 | $150.04 | $150.04 | 100 |
| 10:38 AM | $150.04 | Up $0.00 | $150.04 | $150.04 | 0 |
| 10:35 AM | $149.69 | Down $ -0.18 | $150.00 | $149.69 | 3,700 |
| 10:35 AM | $149.69 | Up $0.00 | $150.00 | $149.69 | 0 |
| 10:35 AM | $149.69 | Up $0.00 | $150.00 | $149.69 | 0 |
| 10:34 AM | $149.87 | Up $0.11 | $149.87 | $149.87 | 100 |
| 10:30 AM | $149.76 | Down $ -0.09 | $149.76 | $149.76 | 300 |
| 10:30 AM | $149.76 | Up $0.00 | $149.76 | $149.76 | 0 |
| 10:30 AM | $149.76 | Up $0.00 | $149.76 | $149.76 | 0 |
| 10:30 AM | $149.76 | Up $0.00 | $149.76 | $149.76 | 0 |
| 10:28 AM | $149.85 | Up $0.20 | $149.85 | $149.64 | 2,200 |
| 10:28 AM | $149.85 | Up $0.00 | $149.85 | $149.64 | 0 |
| 10:26 AM | $149.65 | Up $0.12 | $149.65 | $149.55 | 300 |
| 10:26 AM | $149.65 | Up $0.00 | $149.65 | $149.55 | 0 |
| 10:25 AM | $149.53 | Down $ -0.03 | $149.55 | $149.53 | 300 |
| 10:24 AM | $149.56 | Up $0.21 | $149.56 | $149.56 | 100 |
| 10:22 AM | $149.35 | Up $0.25 | $149.35 | $148.98 | 900 |
| 10:22 AM | $149.35 | Up $0.00 | $149.35 | $148.98 | 0 |
| 10:21 AM | $149.10 | Up $0.28 | $149.10 | $148.67 | 3,400 |
| 10:19 AM | $148.82 | Up $0.20 | $148.82 | $148.69 | 700 |
| 10:19 AM | $148.82 | Up $0.00 | $148.82 | $148.69 | 0 |
| 10:18 AM | $148.61 | Down $ -0.16 | $148.80 | $148.61 | 1,200 |
| 10:15 AM | $148.77 | Up $0.14 | $148.77 | $148.52 | 1,100 |
| 10:15 AM | $148.77 | Up $0.00 | $148.77 | $148.52 | 0 |
| 10:15 AM | $148.77 | Up $0.00 | $148.77 | $148.52 | 0 |
| 10:14 AM | $148.63 | Up $0.08 | $148.70 | $148.45 | 1,100 |
| 10:10 AM | $148.55 | Down $ -0.29 | $148.75 | $148.55 | 1,300 |
| 10:10 AM | $148.55 | Up $0.00 | $148.75 | $148.55 | 0 |
| 10:10 AM | $148.55 | Up $0.00 | $148.75 | $148.55 | 0 |
| 10:10 AM | $148.55 | Up $0.00 | $148.75 | $148.55 | 0 |
| 10:09 AM | $148.84 | Up $0.24 | $148.84 | $148.72 | 200 |
| 10:08 AM | $148.60 | Up $0.11 | $148.60 | $148.60 | 200 |
| 10:07 AM | $148.49 | Up $0.11 | $148.49 | $148.49 | 100 |
| 10:05 AM | $148.38 | Up $0.10 | $148.38 | $148.31 | 500 |
| 10:05 AM | $148.38 | Up $0.00 | $148.38 | $148.31 | 0 |
| 10:02 AM | $148.28 | Down $ -0.01 | $148.28 | $148.12 | 800 |
| 10:02 AM | $148.28 | Up $0.00 | $148.28 | $148.12 | 0 |
| 10:02 AM | $148.28 | Up $0.00 | $148.28 | $148.12 | 0 |
| 10:00 AM | $148.29 | Down $ -0.22 | $148.40 | $148.29 | 200 |
| 10:00 AM | $148.29 | Up $0.00 | $148.40 | $148.29 | 0 |
| 09:59 AM | $148.51 | Down $ -0.17 | $148.62 | $148.44 | 700 |
| 09:58 AM | $148.68 | Up $0.20 | $148.72 | $148.59 | 500 |
| 09:57 AM | $148.48 | Up $0.24 | $148.48 | $148.34 | 500 |
| 09:56 AM | $148.24 | Down $ -0.11 | $148.24 | $148.24 | 100 |
| 09:55 AM | $148.35 | Up $0.05 | $148.35 | $148.35 | 1,100 |
| 09:54 AM | $148.30 | Up $0.08 | $148.30 | $148.15 | 900 |
| 09:53 AM | $148.22 | Up $0.16 | $148.26 | $148.18 | 1,000 |
| 09:52 AM | $148.06 | Up $0.22 | $148.06 | $148.03 | 800 |
| 09:51 AM | $147.84 | Down $ -0.29 | $148.20 | $147.43 | 13,200 |
| 09:41 AM | $148.13 | Down $ -0.01 | $148.13 | $148.13 | 100 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:41 AM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 09:30 AM | $148.14 | Up $0.84 | $148.14 | $148.14 | 500 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 09:30 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| Previous close | $147.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $150.46 | $150.58 | $150.62 | $150.29 | 2,800 |
| 24/03/2025 | $147.30 | $147.58 | $147.69 | $146.25 | 101,700 |
| 21/03/2025 | $145.16 | $144.33 | $145.21 | $143.88 | 204,000 |
| 20/03/2025 | $143.16 | $142.93 | $143.55 | $142.51 | 83,000 |
| 19/03/2025 | $143.28 | $143.21 | $144.18 | $142.49 | 80,900 |
| 18/03/2025 | $141.86 | $141.94 | $142.36 | $141.32 | 75,900 |
| 17/03/2025 | $143.14 | $142.80 | $143.73 | $142.22 | 55,800 |
| 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 |
| 06/03/2025 | $145.34 | $142.72 | $145.59 | $140.57 | 412,400 |
| 05/03/2025 | $159.01 | $158.21 | $159.13 | $157.44 | 156,000 |
| 04/03/2025 | $157.74 | $155.56 | $159.24 | $154.11 | 164,900 |
| 03/03/2025 | $159.69 | $160.97 | $161.52 | $159.00 | 106,400 |
| 28/02/2025 | $161.26 | $159.96 | $161.36 | $158.60 | 219,300 |
| 27/02/2025 | $159.21 | $160.72 | $161.44 | $159.17 | 86,200 |
| 26/02/2025 | $160.67 | $162.36 | $162.46 | $160.44 | 88,800 |
| 25/02/2025 | $159.07 | $158.82 | $160.12 | $158.34 | 107,900 |
| 24/02/2025 | $158.17 | $155.46 | $158.43 | $155.46 | 142,200 |
| 21/02/2025 | $159.29 | $160.25 | $160.65 | $158.98 | 64,400 |
| 20/02/2025 | $161.07 | $159.33 | $161.32 | $158.88 | 87,900 |
| 19/02/2025 | $163.30 | $161.93 | $163.55 | $161.71 | 90,200 |
| 18/02/2025 | $162.99 | $163.46 | $164.14 | $162.75 | 84,300 |
| 14/02/2025 | $165.19 | $165.18 | $165.80 | $164.87 | 74,800 |
| 13/02/2025 | $165.71 | $166.27 | $166.27 | $164.45 | 83,900 |
| 12/02/2025 | $162.71 | $164.52 | $164.73 | $162.60 | 233,400 |
| 11/02/2025 | $169.55 | $171.82 | $171.95 | $169.09 | 109,900 |
Graphs are not available, please refer to the detailed table