Find a quote
KINAXIS INC
171.00 Up 0.75 (0.44 %)
Delayed : 2025/01/14 16:00:01
- Previous close $170.25
- Opening $169.52
- Today High $172.70
- Today Low $169.52
- Price Bid $170.70
- Price Ask $170.70
- 52 Weeks High $190.17
- 52 Weeks Low $132.93
- Size Bid 1
- Size Ask 1
- Volume 39,058
Fundamentals
- P/E Ratio : 167.68
- Earnings/Share : 7.33
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,803.98
- Shares Out (M) : 28.09
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 5,200 |
| 03:59 PM | $171.00 | Up $0.16 | $171.22 | $170.82 | 1,900 |
| 03:58 PM | $170.84 | Down $ -0.12 | $170.84 | $170.84 | 200 |
| 03:56 PM | $170.96 | Down $ -0.13 | $171.26 | $170.96 | 1,100 |
| 03:56 PM | $170.96 | Up $0.00 | $171.26 | $170.96 | 0 |
| 03:55 PM | $171.09 | Up $0.00 | $171.09 | $170.99 | 600 |
| 03:52 PM | $171.09 | Up $0.00 | $171.09 | $171.09 | 100 |
| 03:52 PM | $171.09 | Up $0.00 | $171.09 | $171.09 | 0 |
| 03:52 PM | $171.09 | Up $0.00 | $171.09 | $171.09 | 0 |
| 03:51 PM | $171.09 | Up $0.22 | $171.09 | $170.97 | 800 |
| 03:48 PM | $170.87 | Up $0.35 | $170.87 | $170.68 | 1,600 |
| 03:48 PM | $170.87 | Up $0.00 | $170.87 | $170.68 | 0 |
| 03:48 PM | $170.87 | Up $0.00 | $170.87 | $170.68 | 0 |
| 03:47 PM | $170.52 | Up $0.00 | $170.52 | $170.52 | 100 |
| 03:46 PM | $170.52 | Up $0.05 | $170.52 | $170.47 | 400 |
| 03:45 PM | $170.47 | Up $0.21 | $170.47 | $170.47 | 100 |
| 03:44 PM | $170.26 | Down $ -0.10 | $170.26 | $170.26 | 100 |
| 03:40 PM | $170.36 | Down $ -0.16 | $170.46 | $170.36 | 600 |
| 03:40 PM | $170.36 | Up $0.00 | $170.46 | $170.36 | 0 |
| 03:40 PM | $170.36 | Up $0.00 | $170.46 | $170.36 | 0 |
| 03:40 PM | $170.36 | Up $0.00 | $170.46 | $170.36 | 0 |
| 03:37 PM | $170.52 | Down $ -0.01 | $170.53 | $170.52 | 400 |
| 03:37 PM | $170.52 | Up $0.00 | $170.53 | $170.52 | 0 |
| 03:37 PM | $170.52 | Up $0.00 | $170.53 | $170.52 | 0 |
| 03:36 PM | $170.53 | Down $ -0.41 | $170.72 | $170.52 | 600 |
| 03:24 PM | $170.94 | Up $0.10 | $170.94 | $170.70 | 1,500 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:24 PM | $170.94 | Up $0.00 | $170.94 | $170.70 | 0 |
| 03:22 PM | $170.84 | Up $0.21 | $170.84 | $170.84 | 100 |
| 03:22 PM | $170.84 | Up $0.00 | $170.84 | $170.84 | 0 |
| 03:17 PM | $170.63 | Up $0.42 | $170.63 | $170.37 | 1,700 |
| 03:17 PM | $170.63 | Up $0.00 | $170.63 | $170.37 | 0 |
| 03:17 PM | $170.63 | Up $0.00 | $170.63 | $170.37 | 0 |
| 03:17 PM | $170.63 | Up $0.00 | $170.63 | $170.37 | 0 |
| 03:17 PM | $170.63 | Up $0.00 | $170.63 | $170.37 | 0 |
| 03:15 PM | $170.21 | Up $0.18 | $170.21 | $170.21 | 100 |
| 03:15 PM | $170.21 | Up $0.00 | $170.21 | $170.21 | 0 |
| 03:11 PM | $170.03 | Down $ -0.09 | $170.03 | $170.03 | 100 |
| 03:11 PM | $170.03 | Up $0.00 | $170.03 | $170.03 | 0 |
| 03:11 PM | $170.03 | Up $0.00 | $170.03 | $170.03 | 0 |
| 03:11 PM | $170.03 | Up $0.00 | $170.03 | $170.03 | 0 |
| 03:10 PM | $170.12 | Down $ -0.26 | $170.18 | $170.12 | 200 |
| 03:09 PM | $170.38 | Up $0.35 | $170.42 | $170.11 | 300 |
| 03:07 PM | $170.03 | Down $ -0.23 | $170.04 | $170.03 | 200 |
| 03:07 PM | $170.03 | Up $0.00 | $170.04 | $170.03 | 0 |
| 03:06 PM | $170.26 | Up $0.14 | $170.26 | $170.11 | 400 |
| 03:03 PM | $170.12 | Down $ -0.17 | $170.13 | $170.12 | 200 |
| 03:03 PM | $170.12 | Up $0.00 | $170.13 | $170.12 | 0 |
| 03:03 PM | $170.12 | Up $0.00 | $170.13 | $170.12 | 0 |
| 03:00 PM | $170.29 | Down $ -0.54 | $170.83 | $170.29 | 500 |
| 03:00 PM | $170.29 | Up $0.00 | $170.83 | $170.29 | 0 |
| 03:00 PM | $170.29 | Up $0.00 | $170.83 | $170.29 | 0 |
| 02:58 PM | $170.83 | Down $ -0.74 | $170.83 | $170.83 | 100 |
| 02:58 PM | $170.83 | Up $0.00 | $170.83 | $170.83 | 0 |
| 02:55 PM | $171.57 | Up $0.38 | $171.57 | $171.56 | 600 |
| 02:55 PM | $171.57 | Up $0.00 | $171.57 | $171.56 | 0 |
| 02:55 PM | $171.57 | Up $0.00 | $171.57 | $171.56 | 0 |
| 02:54 PM | $171.20 | Down $ -0.38 | $171.20 | $171.20 | 100 |
| 02:49 PM | $171.57 | Down $ -0.13 | $171.57 | $170.74 | 2,000 |
| 02:49 PM | $171.57 | Up $0.00 | $171.57 | $170.74 | 0 |
| 02:49 PM | $171.57 | Up $0.00 | $171.57 | $170.74 | 0 |
| 02:49 PM | $171.57 | Up $0.00 | $171.57 | $170.74 | 0 |
| 02:49 PM | $171.57 | Up $0.00 | $171.57 | $170.74 | 0 |
| 02:40 PM | $171.70 | Down $ -0.19 | $171.70 | $171.70 | 100 |
| 02:40 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 02:40 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 02:40 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 02:40 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 02:40 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 02:40 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 02:40 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 02:40 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 02:31 PM | $171.88 | Down $ -0.25 | $171.88 | $171.88 | 200 |
| 02:31 PM | $171.88 | Up $0.00 | $171.88 | $171.88 | 0 |
| 02:31 PM | $171.88 | Up $0.00 | $171.88 | $171.88 | 0 |
| 02:31 PM | $171.88 | Up $0.00 | $171.88 | $171.88 | 0 |
| 02:31 PM | $171.88 | Up $0.00 | $171.88 | $171.88 | 0 |
| 02:31 PM | $171.88 | Up $0.00 | $171.88 | $171.88 | 0 |
| 02:31 PM | $171.88 | Up $0.00 | $171.88 | $171.88 | 0 |
| 02:31 PM | $171.88 | Up $0.00 | $171.88 | $171.88 | 0 |
| 02:31 PM | $171.88 | Up $0.00 | $171.88 | $171.88 | 0 |
| 01:55 PM | $172.13 | Down $ -0.34 | $172.18 | $172.13 | 700 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:55 PM | $172.13 | Up $0.00 | $172.18 | $172.13 | 0 |
| 01:52 PM | $172.47 | Up $0.78 | $172.47 | $172.06 | 1,600 |
| 01:52 PM | $172.47 | Up $0.00 | $172.47 | $172.06 | 0 |
| 01:52 PM | $172.47 | Up $0.00 | $172.47 | $172.06 | 0 |
| 01:21 PM | $171.70 | Down $ -0.43 | $171.78 | $171.70 | 600 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:21 PM | $171.70 | Up $0.00 | $171.78 | $171.70 | 0 |
| 01:03 PM | $172.12 | Up $0.19 | $172.44 | $172.12 | 800 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 01:03 PM | $172.12 | Up $0.00 | $172.44 | $172.12 | 0 |
| 12:42 PM | $171.93 | Up $0.16 | $171.93 | $171.90 | 400 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:42 PM | $171.93 | Up $0.00 | $171.93 | $171.90 | 0 |
| 12:36 PM | $171.77 | Up $0.23 | $171.77 | $171.75 | 600 |
| 12:36 PM | $171.77 | Up $0.00 | $171.77 | $171.75 | 0 |
| 12:36 PM | $171.77 | Up $0.00 | $171.77 | $171.75 | 0 |
| 12:36 PM | $171.77 | Up $0.00 | $171.77 | $171.75 | 0 |
| 12:36 PM | $171.77 | Up $0.00 | $171.77 | $171.75 | 0 |
| 12:36 PM | $171.77 | Up $0.00 | $171.77 | $171.75 | 0 |
| 12:35 PM | $171.54 | Down $ -0.07 | $171.54 | $171.54 | 300 |
| 12:25 PM | $171.61 | Up $0.34 | $171.62 | $171.60 | 1,100 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:25 PM | $171.61 | Up $0.00 | $171.62 | $171.60 | 0 |
| 12:16 PM | $171.27 | Down $ -0.03 | $171.27 | $171.27 | 100 |
| 12:16 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 12:16 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 12:16 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 12:16 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 12:16 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 12:16 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 12:16 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 12:16 PM | $171.27 | Up $0.00 | $171.27 | $171.27 | 0 |
| 12:11 PM | $171.30 | Up $0.02 | $171.32 | $171.30 | 400 |
| 12:11 PM | $171.30 | Up $0.00 | $171.32 | $171.30 | 0 |
| 12:11 PM | $171.30 | Up $0.00 | $171.32 | $171.30 | 0 |
| 12:11 PM | $171.30 | Up $0.00 | $171.32 | $171.30 | 0 |
| 12:11 PM | $171.30 | Up $0.00 | $171.32 | $171.30 | 0 |
| 11:57 AM | $171.28 | Down $ -0.23 | $171.28 | $171.28 | 100 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:57 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 11:43 AM | $171.51 | Down $ -0.03 | $171.51 | $171.51 | 100 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:43 AM | $171.51 | Up $0.00 | $171.51 | $171.51 | 0 |
| 11:42 AM | $171.54 | Down $ -0.17 | $171.73 | $171.54 | 200 |
| 11:38 AM | $171.71 | Up $0.19 | $171.71 | $171.52 | 600 |
| 11:38 AM | $171.71 | Up $0.00 | $171.71 | $171.52 | 0 |
| 11:38 AM | $171.71 | Up $0.00 | $171.71 | $171.52 | 0 |
| 11:38 AM | $171.71 | Up $0.00 | $171.71 | $171.52 | 0 |
| 11:34 AM | $171.52 | Down $ -0.11 | $171.52 | $171.51 | 400 |
| 11:34 AM | $171.52 | Up $0.00 | $171.52 | $171.51 | 0 |
| 11:34 AM | $171.52 | Up $0.00 | $171.52 | $171.51 | 0 |
| 11:34 AM | $171.52 | Up $0.00 | $171.52 | $171.51 | 0 |
| 11:32 AM | $171.63 | Down $ -0.29 | $171.64 | $171.37 | 700 |
| 11:32 AM | $171.63 | Up $0.00 | $171.64 | $171.37 | 0 |
| 11:16 AM | $171.92 | Down $ -0.01 | $171.92 | $171.40 | 1,000 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:16 AM | $171.92 | Up $0.00 | $171.92 | $171.40 | 0 |
| 11:02 AM | $171.93 | Up $0.17 | $171.93 | $171.53 | 300 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:02 AM | $171.93 | Up $0.00 | $171.93 | $171.53 | 0 |
| 11:01 AM | $171.76 | Down $ -0.41 | $171.76 | $171.76 | 100 |
| 10:50 AM | $172.17 | Down $ -0.03 | $172.17 | $172.17 | 100 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:50 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 10:45 AM | $172.20 | Up $0.43 | $172.70 | $172.19 | 600 |
| 10:45 AM | $172.20 | Up $0.00 | $172.70 | $172.19 | 0 |
| 10:45 AM | $172.20 | Up $0.00 | $172.70 | $172.19 | 0 |
| 10:45 AM | $172.20 | Up $0.00 | $172.70 | $172.19 | 0 |
| 10:45 AM | $172.20 | Up $0.00 | $172.70 | $172.19 | 0 |
| 10:40 AM | $171.77 | Up $0.08 | $171.78 | $171.77 | 400 |
| 10:40 AM | $171.77 | Up $0.00 | $171.78 | $171.77 | 0 |
| 10:40 AM | $171.77 | Up $0.00 | $171.78 | $171.77 | 0 |
| 10:40 AM | $171.77 | Up $0.00 | $171.78 | $171.77 | 0 |
| 10:40 AM | $171.77 | Up $0.00 | $171.78 | $171.77 | 0 |
| 10:39 AM | $171.69 | Up $0.46 | $171.69 | $170.97 | 800 |
| 10:38 AM | $171.23 | Down $ -0.38 | $171.33 | $171.23 | 700 |
| 10:23 AM | $171.61 | Down $ -0.11 | $171.61 | $171.61 | 700 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:23 AM | $171.61 | Up $0.00 | $171.61 | $171.61 | 0 |
| 10:16 AM | $171.71 | Up $0.27 | $171.71 | $171.64 | 300 |
| 10:16 AM | $171.71 | Up $0.00 | $171.71 | $171.64 | 0 |
| 10:16 AM | $171.71 | Up $0.00 | $171.71 | $171.64 | 0 |
| 10:16 AM | $171.71 | Up $0.00 | $171.71 | $171.64 | 0 |
| 10:16 AM | $171.71 | Up $0.00 | $171.71 | $171.64 | 0 |
| 10:16 AM | $171.71 | Up $0.00 | $171.71 | $171.64 | 0 |
| 10:16 AM | $171.71 | Up $0.00 | $171.71 | $171.64 | 0 |
| 09:53 AM | $171.44 | Down $ -0.13 | $171.44 | $171.43 | 200 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:53 AM | $171.44 | Up $0.00 | $171.44 | $171.43 | 0 |
| 09:52 AM | $171.57 | Down $ -0.50 | $171.57 | $171.57 | 100 |
| 09:51 AM | $172.07 | Up $0.01 | $172.07 | $172.07 | 100 |
| 09:41 AM | $172.06 | Down $ -0.22 | $172.06 | $172.04 | 200 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:41 AM | $172.06 | Up $0.00 | $172.06 | $172.04 | 0 |
| 09:40 AM | $172.28 | Up $2.76 | $172.28 | $171.80 | 1,000 |
| 09:30 AM | $169.52 | Down $ -0.73 | $169.52 | $169.52 | 200 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| 09:30 AM | $169.52 | Up $0.00 | $169.52 | $169.52 | 0 |
| Previous close | $170.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | $171.00 | $171.32 | $172.47 | $170.03 | 28,800 |
| 13/01/2025 | $170.25 | $169.46 | $171.14 | $169.43 | 33,900 |
| 10/01/2025 | $170.64 | $168.92 | $171.25 | $168.91 | 30,300 |
| 09/01/2025 | $170.99 | $170.79 | $171.51 | $170.71 | 9,900 |
| 08/01/2025 | $171.31 | $169.37 | $171.50 | $168.32 | 29,100 |
| 07/01/2025 | $170.40 | $171.59 | $172.29 | $169.82 | 21,300 |
| 06/01/2025 | $173.22 | $172.73 | $174.09 | $172.65 | 22,800 |
| 03/01/2025 | $173.65 | $172.71 | $173.69 | $171.90 | 17,400 |
| 02/01/2025 | $173.19 | $173.81 | $173.85 | $172.47 | 17,200 |
| 31/12/2024 | $173.14 | $173.00 | $173.68 | $172.50 | 10,700 |
| 30/12/2024 | $173.71 | $172.27 | $174.26 | $172.10 | 32,600 |
| 27/12/2024 | $175.85 | $174.40 | $175.85 | $174.40 | 21,800 |
| 24/12/2024 | $178.61 | $178.71 | $178.98 | $178.02 | 8,100 |
| 23/12/2024 | $177.33 | $177.59 | $177.87 | $176.22 | 35,700 |
| 20/12/2024 | $177.35 | $179.20 | $180.57 | $176.94 | 53,000 |
| 19/12/2024 | $176.50 | $179.83 | $180.14 | $175.86 | 43,700 |
| 18/12/2024 | $176.19 | $184.31 | $184.42 | $176.08 | 50,200 |
| 17/12/2024 | $181.25 | $183.22 | $183.24 | $181.00 | 29,900 |
| 16/12/2024 | $181.90 | $183.08 | $183.08 | $181.53 | 43,600 |
| 13/12/2024 | $181.90 | $183.38 | $183.95 | $181.76 | 47,200 |
| 12/12/2024 | $184.67 | $185.76 | $185.88 | $184.13 | 32,300 |
| 11/12/2024 | $185.98 | $185.65 | $187.43 | $185.30 | 39,500 |
| 10/12/2024 | $185.47 | $185.80 | $185.80 | $184.26 | 41,200 |
| 09/12/2024 | $184.07 | $184.86 | $185.21 | $183.39 | 35,100 |
| 06/12/2024 | $185.48 | $186.63 | $190.17 | $185.01 | 51,600 |
| 05/12/2024 | $183.41 | $184.74 | $185.03 | $183.10 | 33,000 |
| 04/12/2024 | $184.56 | $185.01 | $187.29 | $184.46 | 85,700 |
| 03/12/2024 | $179.95 | $180.66 | $181.12 | $179.24 | 70,600 |
| 02/12/2024 | $182.66 | $184.40 | $186.50 | $182.48 | 52,100 |
| 29/11/2024 | $183.47 | $183.12 | $184.19 | $182.57 | 62,400 |
Graphs are not available, please refer to the detailed table