Find a quote
KINAXIS INC
166.47 Up 7.93 (4.76 %)
Delayed : 2024/07/15 16:00:01
- Previous close $158.54
- Opening $158.06
- Price Bid $165.01
- Price Ask $165.01
- Size Bid 1
- Size Ask 5
- Today High $166.70
- Today Low $158.06
- 52 Weeks High $191.51
- 52 Weeks Low $129.13
- Volume 65,481
Fundamentals
- P/E Ratio : 223.88
- Earnings/Share : 7.62
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,496.23
- Shares Out (M) : 28.36
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $166.47 | Down $ -0.18 | $166.47 | $166.47 | 4,200 |
| 03:59 PM | $166.65 | Up $0.18 | $166.65 | $166.45 | 700 |
| 03:58 PM | $166.47 | Down $ -0.03 | $166.47 | $166.47 | 400 |
| 03:57 PM | $166.50 | Up $0.00 | $166.52 | $166.50 | 600 |
| 03:56 PM | $166.50 | Up $0.13 | $166.50 | $166.50 | 600 |
| 03:55 PM | $166.37 | Up $0.02 | $166.48 | $166.37 | 500 |
| 03:54 PM | $166.35 | Down $ -0.10 | $166.35 | $166.29 | 1,500 |
| 03:53 PM | $166.45 | Down $ -0.03 | $166.50 | $166.40 | 1,000 |
| 03:52 PM | $166.48 | Down $ -0.12 | $166.48 | $166.43 | 400 |
| 03:51 PM | $166.60 | Up $0.11 | $166.60 | $166.47 | 700 |
| 03:50 PM | $166.49 | Down $ -0.21 | $166.52 | $166.45 | 1,700 |
| 03:49 PM | $166.70 | Up $0.28 | $166.70 | $166.46 | 1,100 |
| 03:48 PM | $166.42 | Up $0.03 | $166.47 | $166.42 | 500 |
| 03:47 PM | $166.38 | Up $0.09 | $166.47 | $166.36 | 2,300 |
| 03:46 PM | $166.29 | Down $0.00 | $166.37 | $166.29 | 400 |
| 03:45 PM | $166.29 | Down $ -0.12 | $166.29 | $166.29 | 100 |
| 03:44 PM | $166.41 | Up $0.23 | $166.41 | $166.41 | 100 |
| 03:43 PM | $166.18 | Down $ -0.25 | $166.18 | $166.18 | 100 |
| 03:41 PM | $166.43 | Down $ -0.03 | $166.43 | $166.41 | 500 |
| 03:41 PM | $166.43 | Up $0.00 | $166.43 | $166.41 | 0 |
| 03:39 PM | $166.46 | Up $0.04 | $166.46 | $166.20 | 500 |
| 03:39 PM | $166.46 | Up $0.00 | $166.46 | $166.20 | 0 |
| 03:37 PM | $166.42 | Up $0.01 | $166.42 | $166.42 | 300 |
| 03:37 PM | $166.42 | Up $0.00 | $166.42 | $166.42 | 0 |
| 03:36 PM | $166.41 | Up $0.00 | $166.41 | $166.41 | 400 |
| 03:34 PM | $166.41 | Up $0.00 | $166.41 | $166.41 | 100 |
| 03:34 PM | $166.41 | Up $0.00 | $166.41 | $166.41 | 0 |
| 03:33 PM | $166.41 | Up $0.00 | $166.41 | $166.41 | 100 |
| 03:32 PM | $166.41 | Up $0.00 | $166.41 | $166.30 | 400 |
| 03:31 PM | $166.41 | Up $0.06 | $166.41 | $166.41 | 400 |
| 03:30 PM | $166.35 | Down $ -0.21 | $166.36 | $166.35 | 200 |
| 03:28 PM | $166.56 | Up $0.11 | $166.56 | $166.42 | 600 |
| 03:28 PM | $166.56 | Up $0.00 | $166.56 | $166.42 | 0 |
| 03:23 PM | $166.45 | Up $0.15 | $166.45 | $166.43 | 300 |
| 03:23 PM | $166.45 | Up $0.00 | $166.45 | $166.43 | 0 |
| 03:23 PM | $166.45 | Up $0.00 | $166.45 | $166.43 | 0 |
| 03:23 PM | $166.45 | Up $0.00 | $166.45 | $166.43 | 0 |
| 03:23 PM | $166.45 | Up $0.00 | $166.45 | $166.43 | 0 |
| 03:22 PM | $166.30 | Down $ -0.07 | $166.30 | $166.30 | 100 |
| 03:21 PM | $166.37 | Up $0.20 | $166.37 | $166.14 | 1,400 |
| 03:17 PM | $166.17 | Up $0.06 | $166.17 | $166.17 | 200 |
| 03:17 PM | $166.17 | Up $0.00 | $166.17 | $166.17 | 0 |
| 03:17 PM | $166.17 | Up $0.00 | $166.17 | $166.17 | 0 |
| 03:17 PM | $166.17 | Up $0.00 | $166.17 | $166.17 | 0 |
| 03:14 PM | $166.11 | Down $ -0.16 | $166.25 | $166.04 | 900 |
| 03:14 PM | $166.11 | Up $0.00 | $166.25 | $166.04 | 0 |
| 03:14 PM | $166.11 | Up $0.00 | $166.25 | $166.04 | 0 |
| 03:13 PM | $166.27 | Up $0.17 | $166.27 | $166.20 | 600 |
| 03:11 PM | $166.10 | Up $0.08 | $166.10 | $166.02 | 200 |
| 03:11 PM | $166.10 | Up $0.00 | $166.10 | $166.02 | 0 |
| 03:10 PM | $166.02 | Up $0.23 | $166.02 | $165.94 | 800 |
| 03:06 PM | $165.79 | Up $0.15 | $165.82 | $165.70 | 800 |
| 03:06 PM | $165.79 | Up $0.00 | $165.82 | $165.70 | 0 |
| 03:06 PM | $165.79 | Up $0.00 | $165.82 | $165.70 | 0 |
| 03:06 PM | $165.79 | Up $0.00 | $165.82 | $165.70 | 0 |
| 03:05 PM | $165.64 | Up $0.03 | $165.64 | $165.55 | 300 |
| 03:04 PM | $165.61 | Down $ -0.19 | $165.61 | $165.61 | 100 |
| 03:02 PM | $165.80 | Up $0.21 | $165.80 | $165.80 | 500 |
| 03:02 PM | $165.80 | Up $0.00 | $165.80 | $165.80 | 0 |
| 03:01 PM | $165.59 | Down $ -0.11 | $165.59 | $165.59 | 100 |
| 03:00 PM | $165.70 | Up $0.08 | $165.70 | $165.55 | 600 |
| 02:57 PM | $165.62 | Up $0.06 | $165.62 | $165.49 | 200 |
| 02:57 PM | $165.62 | Up $0.00 | $165.62 | $165.49 | 0 |
| 02:57 PM | $165.62 | Up $0.00 | $165.62 | $165.49 | 0 |
| 02:56 PM | $165.56 | Up $0.06 | $165.56 | $165.56 | 200 |
| 02:53 PM | $165.50 | Up $0.01 | $165.50 | $165.50 | 100 |
| 02:53 PM | $165.50 | Up $0.00 | $165.50 | $165.50 | 0 |
| 02:53 PM | $165.50 | Up $0.00 | $165.50 | $165.50 | 0 |
| 02:50 PM | $165.49 | Up $0.14 | $165.49 | $165.49 | 100 |
| 02:50 PM | $165.49 | Up $0.00 | $165.49 | $165.49 | 0 |
| 02:50 PM | $165.49 | Up $0.00 | $165.49 | $165.49 | 0 |
| 02:43 PM | $165.35 | Up $0.14 | $165.35 | $165.33 | 300 |
| 02:43 PM | $165.35 | Up $0.00 | $165.35 | $165.33 | 0 |
| 02:43 PM | $165.35 | Up $0.00 | $165.35 | $165.33 | 0 |
| 02:43 PM | $165.35 | Up $0.00 | $165.35 | $165.33 | 0 |
| 02:43 PM | $165.35 | Up $0.00 | $165.35 | $165.33 | 0 |
| 02:43 PM | $165.35 | Up $0.00 | $165.35 | $165.33 | 0 |
| 02:43 PM | $165.35 | Up $0.00 | $165.35 | $165.33 | 0 |
| 02:42 PM | $165.21 | Down $ -0.36 | $165.42 | $165.15 | 700 |
| 02:41 PM | $165.57 | Up $0.16 | $165.58 | $165.50 | 700 |
| 02:37 PM | $165.41 | Down $ -0.18 | $165.51 | $165.41 | 1,000 |
| 02:37 PM | $165.41 | Up $0.00 | $165.51 | $165.41 | 0 |
| 02:37 PM | $165.41 | Up $0.00 | $165.51 | $165.41 | 0 |
| 02:37 PM | $165.41 | Up $0.00 | $165.51 | $165.41 | 0 |
| 02:36 PM | $165.58 | Up $0.17 | $165.58 | $165.58 | 200 |
| 02:35 PM | $165.42 | Down $ -0.09 | $165.53 | $165.42 | 300 |
| 02:32 PM | $165.50 | Up $0.30 | $165.50 | $165.50 | 100 |
| 02:32 PM | $165.50 | Up $0.00 | $165.50 | $165.50 | 0 |
| 02:32 PM | $165.50 | Up $0.00 | $165.50 | $165.50 | 0 |
| 02:29 PM | $165.20 | Down $ -0.20 | $165.29 | $165.20 | 200 |
| 02:29 PM | $165.20 | Up $0.00 | $165.29 | $165.20 | 0 |
| 02:29 PM | $165.20 | Up $0.00 | $165.29 | $165.20 | 0 |
| 02:23 PM | $165.40 | Down $ -0.06 | $165.40 | $165.40 | 100 |
| 02:23 PM | $165.40 | Up $0.00 | $165.40 | $165.40 | 0 |
| 02:23 PM | $165.40 | Up $0.00 | $165.40 | $165.40 | 0 |
| 02:23 PM | $165.40 | Up $0.00 | $165.40 | $165.40 | 0 |
| 02:23 PM | $165.40 | Up $0.00 | $165.40 | $165.40 | 0 |
| 02:23 PM | $165.40 | Up $0.00 | $165.40 | $165.40 | 0 |
| 02:20 PM | $165.46 | Down $ -0.01 | $165.46 | $165.46 | 200 |
| 02:20 PM | $165.46 | Up $0.00 | $165.46 | $165.46 | 0 |
| 02:20 PM | $165.46 | Up $0.00 | $165.46 | $165.46 | 0 |
| 02:18 PM | $165.47 | Down $ -0.23 | $165.50 | $165.47 | 300 |
| 02:18 PM | $165.47 | Up $0.00 | $165.50 | $165.47 | 0 |
| 02:14 PM | $165.70 | Up $0.64 | $165.70 | $165.53 | 500 |
| 02:14 PM | $165.70 | Up $0.00 | $165.70 | $165.53 | 0 |
| 02:14 PM | $165.70 | Up $0.00 | $165.70 | $165.53 | 0 |
| 02:14 PM | $165.70 | Up $0.00 | $165.70 | $165.53 | 0 |
| 02:00 PM | $165.06 | Down $ -0.37 | $165.23 | $165.06 | 600 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 02:00 PM | $165.06 | Up $0.00 | $165.23 | $165.06 | 0 |
| 01:59 PM | $165.43 | Down $ -0.10 | $165.65 | $165.43 | 200 |
| 01:57 PM | $165.53 | Up $0.15 | $165.53 | $165.53 | 100 |
| 01:57 PM | $165.53 | Up $0.00 | $165.53 | $165.53 | 0 |
| 01:54 PM | $165.38 | Up $0.15 | $165.38 | $165.38 | 100 |
| 01:54 PM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 01:54 PM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 01:49 PM | $165.23 | Up $0.33 | $165.23 | $165.05 | 700 |
| 01:49 PM | $165.23 | Up $0.00 | $165.23 | $165.05 | 0 |
| 01:49 PM | $165.23 | Up $0.00 | $165.23 | $165.05 | 0 |
| 01:49 PM | $165.23 | Up $0.00 | $165.23 | $165.05 | 0 |
| 01:49 PM | $165.23 | Up $0.00 | $165.23 | $165.05 | 0 |
| 01:42 PM | $164.90 | Down $ -0.19 | $164.90 | $164.90 | 100 |
| 01:42 PM | $164.90 | Up $0.00 | $164.90 | $164.90 | 0 |
| 01:42 PM | $164.90 | Up $0.00 | $164.90 | $164.90 | 0 |
| 01:42 PM | $164.90 | Up $0.00 | $164.90 | $164.90 | 0 |
| 01:42 PM | $164.90 | Up $0.00 | $164.90 | $164.90 | 0 |
| 01:42 PM | $164.90 | Up $0.00 | $164.90 | $164.90 | 0 |
| 01:42 PM | $164.90 | Up $0.00 | $164.90 | $164.90 | 0 |
| 01:40 PM | $165.09 | Up $0.13 | $165.09 | $165.08 | 200 |
| 01:40 PM | $165.09 | Up $0.00 | $165.09 | $165.08 | 0 |
| 01:38 PM | $164.96 | Down $ -0.12 | $164.96 | $164.87 | 200 |
| 01:38 PM | $164.96 | Up $0.00 | $164.96 | $164.87 | 0 |
| 01:37 PM | $165.08 | Up $0.00 | $165.08 | $165.08 | 100 |
| 01:36 PM | $165.08 | Up $0.29 | $165.08 | $165.08 | 100 |
| 01:33 PM | $164.79 | Down $ -0.01 | $164.79 | $164.79 | 100 |
| 01:33 PM | $164.79 | Up $0.00 | $164.79 | $164.79 | 0 |
| 01:33 PM | $164.79 | Up $0.00 | $164.79 | $164.79 | 0 |
| 01:31 PM | $164.80 | Down $ -0.44 | $164.97 | $164.80 | 300 |
| 01:31 PM | $164.80 | Up $0.00 | $164.97 | $164.80 | 0 |
| 01:30 PM | $165.24 | Up $0.10 | $165.24 | $165.24 | 100 |
| 01:25 PM | $165.14 | Up $0.00 | $165.25 | $165.14 | 200 |
| 01:25 PM | $165.14 | Up $0.00 | $165.25 | $165.14 | 0 |
| 01:25 PM | $165.14 | Up $0.00 | $165.25 | $165.14 | 0 |
| 01:25 PM | $165.14 | Up $0.00 | $165.25 | $165.14 | 0 |
| 01:25 PM | $165.14 | Up $0.00 | $165.25 | $165.14 | 0 |
| 01:22 PM | $165.14 | Up $0.11 | $165.14 | $165.14 | 100 |
| 01:22 PM | $165.14 | Up $0.00 | $165.14 | $165.14 | 0 |
| 01:22 PM | $165.14 | Up $0.00 | $165.14 | $165.14 | 0 |
| 01:16 PM | $165.03 | Up $0.19 | $165.03 | $165.03 | 200 |
| 01:16 PM | $165.03 | Up $0.00 | $165.03 | $165.03 | 0 |
| 01:16 PM | $165.03 | Up $0.00 | $165.03 | $165.03 | 0 |
| 01:16 PM | $165.03 | Up $0.00 | $165.03 | $165.03 | 0 |
| 01:16 PM | $165.03 | Up $0.00 | $165.03 | $165.03 | 0 |
| 01:16 PM | $165.03 | Up $0.00 | $165.03 | $165.03 | 0 |
| 01:15 PM | $164.84 | Up $0.12 | $164.87 | $164.84 | 400 |
| 01:14 PM | $164.72 | Up $0.26 | $164.72 | $164.72 | 100 |
| 01:03 PM | $164.46 | Down $ -0.06 | $164.46 | $164.27 | 700 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:03 PM | $164.46 | Up $0.00 | $164.46 | $164.27 | 0 |
| 01:00 PM | $164.52 | Down $ -0.31 | $164.85 | $164.52 | 200 |
| 01:00 PM | $164.52 | Up $0.00 | $164.85 | $164.52 | 0 |
| 01:00 PM | $164.52 | Up $0.00 | $164.85 | $164.52 | 0 |
| 12:46 PM | $164.83 | Down $ -0.42 | $165.19 | $164.83 | 600 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:46 PM | $164.83 | Up $0.00 | $165.19 | $164.83 | 0 |
| 12:45 PM | $165.25 | Down $ -0.30 | $165.25 | $165.25 | 100 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 100 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:33 PM | $165.55 | Up $0.00 | $165.55 | $165.55 | 0 |
| 12:32 PM | $165.55 | Up $0.49 | $165.55 | $165.55 | 100 |
| 12:28 PM | $165.06 | Down $ -0.22 | $165.18 | $165.06 | 800 |
| 12:28 PM | $165.06 | Up $0.00 | $165.18 | $165.06 | 0 |
| 12:28 PM | $165.06 | Up $0.00 | $165.18 | $165.06 | 0 |
| 12:28 PM | $165.06 | Up $0.00 | $165.18 | $165.06 | 0 |
| 12:27 PM | $165.28 | Down $ -0.48 | $165.59 | $165.28 | 400 |
| 12:17 PM | $165.77 | Down $ -0.12 | $165.77 | $165.77 | 100 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:17 PM | $165.77 | Up $0.00 | $165.77 | $165.77 | 0 |
| 12:15 PM | $165.88 | Down $ -0.22 | $165.91 | $165.88 | 700 |
| 12:15 PM | $165.88 | Up $0.00 | $165.91 | $165.88 | 0 |
| 12:12 PM | $166.10 | Up $0.02 | $166.10 | $166.10 | 200 |
| 12:12 PM | $166.10 | Up $0.00 | $166.10 | $166.10 | 0 |
| 12:12 PM | $166.10 | Up $0.00 | $166.10 | $166.10 | 0 |
| 12:10 PM | $166.08 | Up $0.09 | $166.08 | $166.08 | 100 |
| 12:10 PM | $166.08 | Up $0.00 | $166.08 | $166.08 | 0 |
| 12:09 PM | $165.99 | Down $ -0.05 | $166.04 | $165.99 | 300 |
| 12:08 PM | $166.04 | Up $0.20 | $166.04 | $166.04 | 200 |
| 12:07 PM | $165.84 | Down $ -0.02 | $165.84 | $165.84 | 100 |
| 12:06 PM | $165.86 | Down $ -0.10 | $165.86 | $165.86 | 100 |
| 12:05 PM | $165.96 | Down $ -0.08 | $165.96 | $165.65 | 600 |
| 11:57 AM | $166.04 | Up $0.04 | $166.04 | $166.04 | 100 |
| 11:57 AM | $166.04 | Up $0.00 | $166.04 | $166.04 | 0 |
| 11:57 AM | $166.04 | Up $0.00 | $166.04 | $166.04 | 0 |
| 11:57 AM | $166.04 | Up $0.00 | $166.04 | $166.04 | 0 |
| 11:57 AM | $166.04 | Up $0.00 | $166.04 | $166.04 | 0 |
| 11:57 AM | $166.04 | Up $0.00 | $166.04 | $166.04 | 0 |
| 11:57 AM | $166.04 | Up $0.00 | $166.04 | $166.04 | 0 |
| 11:57 AM | $166.04 | Up $0.00 | $166.04 | $166.04 | 0 |
| 11:56 AM | $166.00 | Up $0.12 | $166.00 | $165.99 | 300 |
| 11:55 AM | $165.88 | Up $0.16 | $165.88 | $165.88 | 200 |
| 11:54 AM | $165.73 | Up $0.22 | $165.73 | $165.73 | 200 |
| 11:52 AM | $165.50 | Up $0.46 | $165.50 | $165.24 | 400 |
| 11:52 AM | $165.50 | Up $0.00 | $165.50 | $165.24 | 0 |
| 11:51 AM | $165.04 | Up $0.24 | $165.04 | $165.02 | 200 |
| 11:50 AM | $164.80 | Down $ -0.06 | $164.98 | $164.70 | 1,800 |
| 11:45 AM | $164.86 | Down $ -0.36 | $164.94 | $164.85 | 500 |
| 11:45 AM | $164.86 | Up $0.00 | $164.94 | $164.85 | 0 |
| 11:45 AM | $164.86 | Up $0.00 | $164.94 | $164.85 | 0 |
| 11:45 AM | $164.86 | Up $0.00 | $164.94 | $164.85 | 0 |
| 11:45 AM | $164.86 | Up $0.00 | $164.94 | $164.85 | 0 |
| 11:44 AM | $165.22 | Up $0.01 | $165.22 | $165.22 | 100 |
| 11:42 AM | $165.21 | Down $ -0.18 | $165.21 | $165.21 | 100 |
| 11:42 AM | $165.21 | Up $0.00 | $165.21 | $165.21 | 0 |
| 11:35 AM | $165.39 | Up $0.33 | $165.39 | $165.10 | 500 |
| 11:35 AM | $165.39 | Up $0.00 | $165.39 | $165.10 | 0 |
| 11:35 AM | $165.39 | Up $0.00 | $165.39 | $165.10 | 0 |
| 11:35 AM | $165.39 | Up $0.00 | $165.39 | $165.10 | 0 |
| 11:35 AM | $165.39 | Up $0.00 | $165.39 | $165.10 | 0 |
| 11:35 AM | $165.39 | Up $0.00 | $165.39 | $165.10 | 0 |
| 11:35 AM | $165.39 | Up $0.00 | $165.39 | $165.10 | 0 |
| 11:34 AM | $165.06 | Up $0.06 | $165.06 | $165.06 | 100 |
| 11:33 AM | $165.00 | Up $0.18 | $165.00 | $164.95 | 1,100 |
| 11:32 AM | $164.83 | Up $0.13 | $164.83 | $164.81 | 200 |
| 11:31 AM | $164.70 | Down $ -0.02 | $164.72 | $164.70 | 300 |
| 11:29 AM | $164.72 | Down $ -0.16 | $164.72 | $164.72 | 100 |
| 11:29 AM | $164.72 | Up $0.00 | $164.72 | $164.72 | 0 |
| 11:28 AM | $164.88 | Down $ -0.01 | $164.88 | $164.88 | 200 |
| 11:26 AM | $164.89 | Up $0.00 | $164.89 | $164.89 | 200 |
| 11:26 AM | $164.89 | Up $0.00 | $164.89 | $164.89 | 0 |
| 11:25 AM | $164.89 | Up $0.13 | $164.89 | $164.89 | 100 |
| 11:16 AM | $164.76 | Up $0.01 | $164.76 | $164.76 | 100 |
| 11:16 AM | $164.76 | Up $0.00 | $164.76 | $164.76 | 0 |
| 11:16 AM | $164.76 | Up $0.00 | $164.76 | $164.76 | 0 |
| 11:16 AM | $164.76 | Up $0.00 | $164.76 | $164.76 | 0 |
| 11:16 AM | $164.76 | Up $0.00 | $164.76 | $164.76 | 0 |
| 11:16 AM | $164.76 | Up $0.00 | $164.76 | $164.76 | 0 |
| 11:16 AM | $164.76 | Up $0.00 | $164.76 | $164.76 | 0 |
| 11:16 AM | $164.76 | Up $0.00 | $164.76 | $164.76 | 0 |
| 11:16 AM | $164.76 | Up $0.00 | $164.76 | $164.76 | 0 |
| 11:15 AM | $164.75 | Up $0.25 | $164.75 | $164.60 | 1,300 |
| 11:14 AM | $164.50 | Up $0.71 | $164.50 | $164.23 | 600 |
| 11:13 AM | $163.79 | Down $ -0.12 | $163.79 | $163.79 | 500 |
| 11:02 AM | $163.91 | Down $ -0.37 | $164.02 | $163.91 | 200 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 11:02 AM | $163.91 | Up $0.00 | $164.02 | $163.91 | 0 |
| 10:58 AM | $164.28 | Down $ -0.26 | $164.32 | $164.28 | 200 |
| 10:58 AM | $164.28 | Up $0.00 | $164.32 | $164.28 | 0 |
| 10:58 AM | $164.28 | Up $0.00 | $164.32 | $164.28 | 0 |
| 10:58 AM | $164.28 | Up $0.00 | $164.32 | $164.28 | 0 |
| 10:56 AM | $164.54 | Down $ -0.15 | $164.54 | $164.54 | 100 |
| 10:56 AM | $164.54 | Up $0.00 | $164.54 | $164.54 | 0 |
| 10:55 AM | $164.69 | Down $ -0.01 | $164.69 | $164.69 | 200 |
| 10:53 AM | $164.70 | Up $0.44 | $164.70 | $164.70 | 200 |
| 10:53 AM | $164.70 | Up $0.00 | $164.70 | $164.70 | 0 |
| 10:52 AM | $164.26 | Up $0.22 | $164.26 | $164.24 | 200 |
| 10:46 AM | $164.04 | Up $0.24 | $164.04 | $164.03 | 200 |
| 10:46 AM | $164.04 | Up $0.00 | $164.04 | $164.03 | 0 |
| 10:46 AM | $164.04 | Up $0.00 | $164.04 | $164.03 | 0 |
| 10:46 AM | $164.04 | Up $0.00 | $164.04 | $164.03 | 0 |
| 10:46 AM | $164.04 | Up $0.00 | $164.04 | $164.03 | 0 |
| 10:46 AM | $164.04 | Up $0.00 | $164.04 | $164.03 | 0 |
| 10:37 AM | $163.80 | Down $ -0.13 | $164.10 | $163.53 | 700 |
| 10:37 AM | $163.80 | Up $0.00 | $164.10 | $163.53 | 0 |
| 10:37 AM | $163.80 | Up $0.00 | $164.10 | $163.53 | 0 |
| 10:37 AM | $163.80 | Up $0.00 | $164.10 | $163.53 | 0 |
| 10:37 AM | $163.80 | Up $0.00 | $164.10 | $163.53 | 0 |
| 10:37 AM | $163.80 | Up $0.00 | $164.10 | $163.53 | 0 |
| 10:37 AM | $163.80 | Up $0.00 | $164.10 | $163.53 | 0 |
| 10:37 AM | $163.80 | Up $0.00 | $164.10 | $163.53 | 0 |
| 10:37 AM | $163.80 | Up $0.00 | $164.10 | $163.53 | 0 |
| 10:36 AM | $163.93 | Down $ -0.07 | $163.93 | $163.93 | 100 |
| 10:35 AM | $164.00 | Up $0.15 | $164.00 | $163.86 | 600 |
| 10:31 AM | $163.85 | Up $0.22 | $163.85 | $163.85 | 100 |
| 10:31 AM | $163.85 | Up $0.00 | $163.85 | $163.85 | 0 |
| 10:31 AM | $163.85 | Up $0.00 | $163.85 | $163.85 | 0 |
| 10:31 AM | $163.85 | Up $0.00 | $163.85 | $163.85 | 0 |
| 10:27 AM | $163.64 | Down $ -0.12 | $163.64 | $163.64 | 100 |
| 10:27 AM | $163.64 | Up $0.00 | $163.64 | $163.64 | 0 |
| 10:27 AM | $163.64 | Up $0.00 | $163.64 | $163.64 | 0 |
| 10:27 AM | $163.64 | Up $0.00 | $163.64 | $163.64 | 0 |
| 10:24 AM | $163.75 | Up $0.08 | $163.75 | $163.75 | 100 |
| 10:24 AM | $163.75 | Up $0.00 | $163.75 | $163.75 | 0 |
| 10:24 AM | $163.75 | Up $0.00 | $163.75 | $163.75 | 0 |
| 10:22 AM | $163.67 | Down $ -0.15 | $163.67 | $163.67 | 100 |
| 10:22 AM | $163.67 | Up $0.00 | $163.67 | $163.67 | 0 |
| 10:21 AM | $163.82 | Up $0.12 | $163.82 | $163.82 | 200 |
| 10:20 AM | $163.70 | Up $0.22 | $163.70 | $163.70 | 100 |
| 10:19 AM | $163.48 | Up $0.23 | $163.48 | $163.42 | 200 |
| 10:18 AM | $163.25 | Down $ -0.03 | $163.25 | $163.25 | 300 |
| 10:16 AM | $163.28 | Up $0.08 | $163.28 | $163.26 | 300 |
| 10:16 AM | $163.28 | Up $0.00 | $163.28 | $163.26 | 0 |
| 10:13 AM | $163.20 | Up $0.00 | $163.38 | $163.20 | 200 |
| 10:13 AM | $163.20 | Up $0.00 | $163.38 | $163.20 | 0 |
| 10:13 AM | $163.20 | Up $0.00 | $163.38 | $163.20 | 0 |
| 10:11 AM | $163.20 | Up $0.18 | $163.20 | $163.20 | 300 |
| 10:11 AM | $163.20 | Up $0.00 | $163.20 | $163.20 | 0 |
| 10:10 AM | $163.02 | Up $0.12 | $163.02 | $163.02 | 100 |
| 10:09 AM | $162.90 | Up $0.15 | $162.90 | $162.90 | 100 |
| 10:07 AM | $162.75 | Down $ -0.04 | $162.75 | $162.75 | 100 |
| 10:07 AM | $162.75 | Up $0.00 | $162.75 | $162.75 | 0 |
| 10:02 AM | $162.79 | Down $ -0.03 | $162.79 | $162.79 | 100 |
| 10:02 AM | $162.79 | Up $0.00 | $162.79 | $162.79 | 0 |
| 10:02 AM | $162.79 | Up $0.00 | $162.79 | $162.79 | 0 |
| 10:02 AM | $162.79 | Up $0.00 | $162.79 | $162.79 | 0 |
| 10:02 AM | $162.79 | Up $0.00 | $162.79 | $162.79 | 0 |
| 10:01 AM | $162.82 | Up $0.44 | $162.82 | $162.60 | 200 |
| 10:00 AM | $162.38 | Up $0.66 | $162.38 | $162.07 | 300 |
| 09:59 AM | $161.73 | Down $ -0.08 | $161.73 | $161.73 | 100 |
| 09:58 AM | $161.80 | Down $ -0.44 | $161.80 | $161.80 | 100 |
| 09:54 AM | $162.24 | Down $ -0.10 | $162.54 | $162.24 | 700 |
| 09:54 AM | $162.24 | Up $0.00 | $162.54 | $162.24 | 0 |
| 09:54 AM | $162.24 | Up $0.00 | $162.54 | $162.24 | 0 |
| 09:54 AM | $162.24 | Up $0.00 | $162.54 | $162.24 | 0 |
| 09:53 AM | $162.34 | Up $0.26 | $162.34 | $162.34 | 100 |
| 09:45 AM | $162.08 | Up $0.38 | $162.38 | $162.00 | 400 |
| 09:45 AM | $162.08 | Up $0.00 | $162.38 | $162.00 | 0 |
| 09:45 AM | $162.08 | Up $0.00 | $162.38 | $162.00 | 0 |
| 09:45 AM | $162.08 | Up $0.00 | $162.38 | $162.00 | 0 |
| 09:45 AM | $162.08 | Up $0.00 | $162.38 | $162.00 | 0 |
| 09:45 AM | $162.08 | Up $0.00 | $162.38 | $162.00 | 0 |
| 09:45 AM | $162.08 | Up $0.00 | $162.38 | $162.00 | 0 |
| 09:45 AM | $162.08 | Up $0.00 | $162.38 | $162.00 | 0 |
| 09:44 AM | $161.70 | Up $0.15 | $161.70 | $161.69 | 200 |
| 09:43 AM | $161.55 | Up $0.25 | $161.55 | $161.55 | 100 |
| 09:41 AM | $161.30 | Down $ -0.14 | $161.69 | $161.16 | 1,100 |
| 09:41 AM | $161.30 | Up $0.00 | $161.69 | $161.16 | 0 |
| 09:40 AM | $161.44 | Up $0.52 | $161.44 | $161.27 | 200 |
| 09:38 AM | $160.92 | Up $0.13 | $160.92 | $160.92 | 100 |
| 09:38 AM | $160.92 | Up $0.00 | $160.92 | $160.92 | 0 |
| 09:37 AM | $160.79 | Up $0.52 | $161.05 | $160.73 | 400 |
| 09:35 AM | $160.27 | Down $ -0.47 | $160.51 | $160.27 | 400 |
| 09:35 AM | $160.27 | Up $0.00 | $160.51 | $160.27 | 0 |
| 09:34 AM | $160.74 | Up $0.53 | $160.75 | $160.32 | 400 |
| 09:33 AM | $160.21 | Up $0.27 | $160.21 | $160.21 | 100 |
| 09:31 AM | $159.94 | Up $0.41 | $159.94 | $159.80 | 400 |
| 09:31 AM | $159.94 | Up $0.00 | $159.94 | $159.80 | 0 |
| 09:30 AM | $159.53 | Up $0.99 | $159.53 | $158.06 | 700 |
| Previous close | $158.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $166.47 | $165.81 | $166.70 | $164.27 | 41,800 |
| 12/07/2024 | $158.54 | $159.58 | $159.65 | $157.90 | 15,400 |
| 11/07/2024 | $156.55 | $157.73 | $157.73 | $156.16 | 17,800 |
| 10/07/2024 | $160.27 | $157.47 | $160.63 | $156.84 | 39,700 |
| 09/07/2024 | $157.09 | $155.79 | $158.15 | $154.69 | 21,000 |
| 08/07/2024 | $159.81 | $157.66 | $159.81 | $157.60 | 14,000 |
| 05/07/2024 | $157.79 | $159.86 | $160.09 | $157.39 | 53,600 |
| 04/07/2024 | $160.99 | $161.80 | $162.29 | $160.93 | 5,100 |
| 03/07/2024 | $160.80 | $160.35 | $161.62 | $160.03 | 10,000 |
| 02/07/2024 | $161.83 | $160.63 | $162.81 | $160.36 | 35,700 |
| 28/06/2024 | $157.76 | $156.35 | $157.93 | $155.90 | 51,100 |
| 27/06/2024 | $151.10 | $150.88 | $151.10 | $150.06 | 11,100 |
| 26/06/2024 | $148.84 | $150.66 | $150.66 | $148.62 | 35,400 |
| 25/06/2024 | $150.84 | $152.50 | $152.50 | $150.40 | 37,200 |
| 24/06/2024 | $150.58 | $150.97 | $151.16 | $149.84 | 47,300 |
| 21/06/2024 | $150.16 | $147.31 | $150.42 | $147.14 | 86,000 |
| 20/06/2024 | $148.71 | $150.30 | $151.25 | $147.65 | 67,800 |
| 19/06/2024 | $150.62 | $148.99 | $150.62 | $148.84 | 22,400 |
| 18/06/2024 | $150.50 | $150.78 | $150.96 | $150.25 | 31,900 |
| 17/06/2024 | $150.29 | $149.01 | $150.71 | $149.01 | 31,100 |
| 14/06/2024 | $149.05 | $148.92 | $149.46 | $148.41 | 24,900 |
| 13/06/2024 | $149.24 | $149.72 | $150.47 | $148.92 | 34,900 |
| 12/06/2024 | $150.25 | $150.18 | $150.47 | $149.59 | 41,700 |
| 11/06/2024 | $148.72 | $148.35 | $148.83 | $147.26 | 30,100 |
| 10/06/2024 | $149.67 | $150.24 | $150.24 | $148.44 | 47,400 |
| 07/06/2024 | $147.45 | $150.73 | $150.73 | $147.39 | 56,400 |
| 06/06/2024 | $151.24 | $151.05 | $151.40 | $150.58 | 21,100 |
| 05/06/2024 | $150.75 | $150.17 | $151.00 | $150.03 | 32,300 |
| 04/06/2024 | $145.28 | $143.52 | $145.45 | $142.82 | 49,900 |
| 03/06/2024 | $145.23 | $146.61 | $146.99 | $145.06 | 58,500 |
Graphs are not available, please refer to the detailed table