Find a quote
KINAXIS INC
172.65 Down -1.14 (-0.66 %)
Delayed : 2025/04/17 17:40:00
- Previous close $173.79
- Opening $173.87
- Today High $173.87
- Today Low $170.86
- Price Bid $172.37
- Price Ask $172.37
- 52 Weeks High $190.17
- 52 Weeks Low $132.93
- Size Bid 1
- Size Ask 5
- Volume 92,157
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 7.41
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,850.99
- Shares Out (M) : 28.10
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $172.65 | Down $ -0.07 | $172.65 | $172.65 | 21,800 |
| 03:59 PM | $172.72 | Down $ -0.27 | $173.10 | $172.72 | 1,200 |
| 03:55 PM | $172.99 | Down $ -0.04 | $172.99 | $172.99 | 100 |
| 03:55 PM | $172.99 | Up $0.00 | $172.99 | $172.99 | 0 |
| 03:55 PM | $172.99 | Up $0.00 | $172.99 | $172.99 | 0 |
| 03:55 PM | $172.99 | Up $0.00 | $172.99 | $172.99 | 0 |
| 03:54 PM | $173.03 | Up $0.31 | $173.03 | $172.92 | 1,300 |
| 03:53 PM | $172.72 | Down $ -0.20 | $172.72 | $172.72 | 400 |
| 03:51 PM | $172.92 | Up $0.20 | $172.92 | $172.90 | 800 |
| 03:51 PM | $172.92 | Up $0.00 | $172.92 | $172.90 | 0 |
| 03:50 PM | $172.72 | Down $ -0.18 | $172.73 | $172.72 | 400 |
| 03:48 PM | $172.90 | Up $0.18 | $172.90 | $172.81 | 600 |
| 03:48 PM | $172.90 | Up $0.00 | $172.90 | $172.81 | 0 |
| 03:47 PM | $172.72 | Up $0.01 | $172.72 | $172.63 | 500 |
| 03:46 PM | $172.71 | Up $0.07 | $172.71 | $172.68 | 5,000 |
| 03:42 PM | $172.64 | Up $0.06 | $172.68 | $172.64 | 600 |
| 03:42 PM | $172.64 | Up $0.00 | $172.68 | $172.64 | 0 |
| 03:42 PM | $172.64 | Up $0.00 | $172.68 | $172.64 | 0 |
| 03:42 PM | $172.64 | Up $0.00 | $172.68 | $172.64 | 0 |
| 03:40 PM | $172.58 | Up $0.04 | $172.64 | $172.58 | 400 |
| 03:40 PM | $172.58 | Up $0.00 | $172.64 | $172.58 | 0 |
| 03:35 PM | $172.54 | Down $ -0.02 | $172.54 | $172.54 | 200 |
| 03:35 PM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 03:35 PM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 03:35 PM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 03:35 PM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 03:34 PM | $172.56 | Down $ -0.39 | $172.56 | $172.56 | 100 |
| 03:31 PM | $172.95 | Up $0.41 | $172.95 | $172.91 | 200 |
| 03:31 PM | $172.95 | Up $0.00 | $172.95 | $172.91 | 0 |
| 03:31 PM | $172.95 | Up $0.00 | $172.95 | $172.91 | 0 |
| 03:30 PM | $172.54 | Down $ -0.33 | $172.54 | $172.54 | 100 |
| 03:28 PM | $172.87 | Up $0.02 | $172.96 | $172.87 | 800 |
| 03:28 PM | $172.87 | Up $0.00 | $172.96 | $172.87 | 0 |
| 03:23 PM | $172.85 | Up $0.17 | $172.85 | $172.67 | 400 |
| 03:23 PM | $172.85 | Up $0.00 | $172.85 | $172.67 | 0 |
| 03:23 PM | $172.85 | Up $0.00 | $172.85 | $172.67 | 0 |
| 03:23 PM | $172.85 | Up $0.00 | $172.85 | $172.67 | 0 |
| 03:23 PM | $172.85 | Up $0.00 | $172.85 | $172.67 | 0 |
| 03:21 PM | $172.68 | Down $ -0.10 | $172.68 | $172.67 | 200 |
| 03:21 PM | $172.68 | Up $0.00 | $172.68 | $172.67 | 0 |
| 03:20 PM | $172.78 | Down $ -0.26 | $172.79 | $172.77 | 300 |
| 03:19 PM | $173.04 | Down $ -0.08 | $173.20 | $172.91 | 3,300 |
| 03:13 PM | $173.12 | Down $ -0.05 | $173.12 | $173.12 | 300 |
| 03:13 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 03:13 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 03:13 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 03:13 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 03:13 PM | $173.12 | Up $0.00 | $173.12 | $173.12 | 0 |
| 03:08 PM | $173.17 | Down $ -0.16 | $173.17 | $173.17 | 100 |
| 03:08 PM | $173.17 | Up $0.00 | $173.17 | $173.17 | 0 |
| 03:08 PM | $173.17 | Up $0.00 | $173.17 | $173.17 | 0 |
| 03:08 PM | $173.17 | Up $0.00 | $173.17 | $173.17 | 0 |
| 03:08 PM | $173.17 | Up $0.00 | $173.17 | $173.17 | 0 |
| 03:07 PM | $173.33 | Up $0.11 | $173.33 | $173.17 | 1,200 |
| 03:05 PM | $173.21 | Down $ -0.19 | $173.31 | $173.21 | 800 |
| 03:05 PM | $173.21 | Up $0.00 | $173.31 | $173.21 | 0 |
| 02:59 PM | $173.40 | Down $ -0.10 | $173.41 | $173.40 | 600 |
| 02:59 PM | $173.40 | Up $0.00 | $173.41 | $173.40 | 0 |
| 02:59 PM | $173.40 | Up $0.00 | $173.41 | $173.40 | 0 |
| 02:59 PM | $173.40 | Up $0.00 | $173.41 | $173.40 | 0 |
| 02:59 PM | $173.40 | Up $0.00 | $173.41 | $173.40 | 0 |
| 02:59 PM | $173.40 | Up $0.00 | $173.41 | $173.40 | 0 |
| 02:56 PM | $173.50 | Down $ -0.35 | $173.51 | $173.50 | 400 |
| 02:56 PM | $173.50 | Up $0.00 | $173.51 | $173.50 | 0 |
| 02:56 PM | $173.50 | Up $0.00 | $173.51 | $173.50 | 0 |
| 02:52 PM | $173.85 | Up $0.16 | $173.85 | $173.85 | 200 |
| 02:52 PM | $173.85 | Up $0.00 | $173.85 | $173.85 | 0 |
| 02:52 PM | $173.85 | Up $0.00 | $173.85 | $173.85 | 0 |
| 02:52 PM | $173.85 | Up $0.00 | $173.85 | $173.85 | 0 |
| 02:51 PM | $173.69 | Up $0.19 | $173.69 | $173.50 | 700 |
| 02:43 PM | $173.50 | Up $0.07 | $173.50 | $173.47 | 200 |
| 02:43 PM | $173.50 | Up $0.00 | $173.50 | $173.47 | 0 |
| 02:43 PM | $173.50 | Up $0.00 | $173.50 | $173.47 | 0 |
| 02:43 PM | $173.50 | Up $0.00 | $173.50 | $173.47 | 0 |
| 02:43 PM | $173.50 | Up $0.00 | $173.50 | $173.47 | 0 |
| 02:43 PM | $173.50 | Up $0.00 | $173.50 | $173.47 | 0 |
| 02:43 PM | $173.50 | Up $0.00 | $173.50 | $173.47 | 0 |
| 02:43 PM | $173.50 | Up $0.00 | $173.50 | $173.47 | 0 |
| 02:31 PM | $173.43 | Up $0.10 | $173.43 | $173.42 | 400 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:31 PM | $173.43 | Up $0.00 | $173.43 | $173.42 | 0 |
| 02:30 PM | $173.33 | Up $0.03 | $173.33 | $173.33 | 200 |
| 02:29 PM | $173.30 | Down $ -0.04 | $173.30 | $173.30 | 100 |
| 02:27 PM | $173.34 | Down $ -0.21 | $173.35 | $173.34 | 600 |
| 02:27 PM | $173.34 | Up $0.00 | $173.35 | $173.34 | 0 |
| 02:19 PM | $173.55 | Up $0.09 | $173.55 | $173.40 | 600 |
| 02:19 PM | $173.55 | Up $0.00 | $173.55 | $173.40 | 0 |
| 02:19 PM | $173.55 | Up $0.00 | $173.55 | $173.40 | 0 |
| 02:19 PM | $173.55 | Up $0.00 | $173.55 | $173.40 | 0 |
| 02:19 PM | $173.55 | Up $0.00 | $173.55 | $173.40 | 0 |
| 02:19 PM | $173.55 | Up $0.00 | $173.55 | $173.40 | 0 |
| 02:19 PM | $173.55 | Up $0.00 | $173.55 | $173.40 | 0 |
| 02:19 PM | $173.55 | Up $0.00 | $173.55 | $173.40 | 0 |
| 02:14 PM | $173.46 | Down $ -0.01 | $173.46 | $173.46 | 300 |
| 02:14 PM | $173.46 | Up $0.00 | $173.46 | $173.46 | 0 |
| 02:14 PM | $173.46 | Up $0.00 | $173.46 | $173.46 | 0 |
| 02:14 PM | $173.46 | Up $0.00 | $173.46 | $173.46 | 0 |
| 02:14 PM | $173.46 | Up $0.00 | $173.46 | $173.46 | 0 |
| 02:09 PM | $173.47 | Up $0.26 | $173.47 | $173.46 | 200 |
| 02:09 PM | $173.47 | Up $0.00 | $173.47 | $173.46 | 0 |
| 02:09 PM | $173.47 | Up $0.00 | $173.47 | $173.46 | 0 |
| 02:09 PM | $173.47 | Up $0.00 | $173.47 | $173.46 | 0 |
| 02:09 PM | $173.47 | Up $0.00 | $173.47 | $173.46 | 0 |
| 02:05 PM | $173.21 | Down $ -0.06 | $173.34 | $173.20 | 1,800 |
| 02:05 PM | $173.21 | Up $0.00 | $173.34 | $173.20 | 0 |
| 02:05 PM | $173.21 | Up $0.00 | $173.34 | $173.20 | 0 |
| 02:05 PM | $173.21 | Up $0.00 | $173.34 | $173.20 | 0 |
| 02:02 PM | $173.27 | Down $ -0.07 | $173.27 | $173.27 | 100 |
| 02:02 PM | $173.27 | Up $0.00 | $173.27 | $173.27 | 0 |
| 02:02 PM | $173.27 | Up $0.00 | $173.27 | $173.27 | 0 |
| 01:57 PM | $173.35 | Down $ -0.06 | $173.35 | $173.35 | 100 |
| 01:57 PM | $173.35 | Up $0.00 | $173.35 | $173.35 | 0 |
| 01:57 PM | $173.35 | Up $0.00 | $173.35 | $173.35 | 0 |
| 01:57 PM | $173.35 | Up $0.00 | $173.35 | $173.35 | 0 |
| 01:57 PM | $173.35 | Up $0.00 | $173.35 | $173.35 | 0 |
| 01:40 PM | $173.40 | Down $ -0.08 | $173.47 | $173.33 | 1,000 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:40 PM | $173.40 | Up $0.00 | $173.47 | $173.33 | 0 |
| 01:39 PM | $173.48 | Up $0.13 | $173.48 | $173.47 | 600 |
| 01:34 PM | $173.35 | Up $0.20 | $173.39 | $173.23 | 1,500 |
| 01:34 PM | $173.35 | Up $0.00 | $173.39 | $173.23 | 0 |
| 01:34 PM | $173.35 | Up $0.00 | $173.39 | $173.23 | 0 |
| 01:34 PM | $173.35 | Up $0.00 | $173.39 | $173.23 | 0 |
| 01:34 PM | $173.35 | Up $0.00 | $173.39 | $173.23 | 0 |
| 01:24 PM | $173.15 | Down $ -0.10 | $173.15 | $173.15 | 100 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:24 PM | $173.15 | Up $0.00 | $173.15 | $173.15 | 0 |
| 01:20 PM | $173.25 | Down $ -0.02 | $173.25 | $173.25 | 100 |
| 01:20 PM | $173.25 | Up $0.00 | $173.25 | $173.25 | 0 |
| 01:20 PM | $173.25 | Up $0.00 | $173.25 | $173.25 | 0 |
| 01:20 PM | $173.25 | Up $0.00 | $173.25 | $173.25 | 0 |
| 01:19 PM | $173.27 | Up $0.09 | $173.27 | $173.27 | 100 |
| 01:09 PM | $173.18 | Down $ -0.10 | $173.18 | $173.18 | 100 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:09 PM | $173.18 | Up $0.00 | $173.18 | $173.18 | 0 |
| 01:07 PM | $173.28 | Up $0.00 | $173.28 | $173.28 | 100 |
| 01:07 PM | $173.28 | Up $0.00 | $173.28 | $173.28 | 0 |
| 01:06 PM | $173.28 | Down $ -0.05 | $173.28 | $173.28 | 100 |
| 01:05 PM | $173.33 | Up $0.05 | $173.33 | $173.29 | 300 |
| 01:04 PM | $173.28 | Down $ -0.16 | $173.28 | $173.28 | 200 |
| 01:00 PM | $173.44 | Down $ -0.08 | $173.47 | $173.36 | 700 |
| 01:00 PM | $173.44 | Up $0.00 | $173.47 | $173.36 | 0 |
| 01:00 PM | $173.44 | Up $0.00 | $173.47 | $173.36 | 0 |
| 01:00 PM | $173.44 | Up $0.00 | $173.47 | $173.36 | 0 |
| 12:55 PM | $173.52 | Up $0.52 | $173.52 | $173.28 | 1,800 |
| 12:55 PM | $173.52 | Up $0.00 | $173.52 | $173.28 | 0 |
| 12:55 PM | $173.52 | Up $0.00 | $173.52 | $173.28 | 0 |
| 12:55 PM | $173.52 | Up $0.00 | $173.52 | $173.28 | 0 |
| 12:55 PM | $173.52 | Up $0.00 | $173.52 | $173.28 | 0 |
| 12:43 PM | $173.00 | Down $ -0.35 | $173.10 | $173.00 | 900 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:43 PM | $173.00 | Up $0.00 | $173.10 | $173.00 | 0 |
| 12:35 PM | $173.35 | Up $0.39 | $173.36 | $173.09 | 400 |
| 12:35 PM | $173.35 | Up $0.00 | $173.36 | $173.09 | 0 |
| 12:35 PM | $173.35 | Up $0.00 | $173.36 | $173.09 | 0 |
| 12:35 PM | $173.35 | Up $0.00 | $173.36 | $173.09 | 0 |
| 12:35 PM | $173.35 | Up $0.00 | $173.36 | $173.09 | 0 |
| 12:35 PM | $173.35 | Up $0.00 | $173.36 | $173.09 | 0 |
| 12:35 PM | $173.35 | Up $0.00 | $173.36 | $173.09 | 0 |
| 12:35 PM | $173.35 | Up $0.00 | $173.36 | $173.09 | 0 |
| 12:23 PM | $172.96 | Down $ -0.07 | $172.96 | $172.95 | 600 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:23 PM | $172.96 | Up $0.00 | $172.96 | $172.95 | 0 |
| 12:22 PM | $173.03 | Down $ -0.19 | $173.12 | $173.03 | 500 |
| 12:21 PM | $173.22 | Up $0.27 | $173.22 | $173.08 | 1,000 |
| 12:13 PM | $172.95 | Up $0.41 | $172.99 | $172.95 | 1,000 |
| 12:13 PM | $172.95 | Up $0.00 | $172.99 | $172.95 | 0 |
| 12:13 PM | $172.95 | Up $0.00 | $172.99 | $172.95 | 0 |
| 12:13 PM | $172.95 | Up $0.00 | $172.99 | $172.95 | 0 |
| 12:13 PM | $172.95 | Up $0.00 | $172.99 | $172.95 | 0 |
| 12:13 PM | $172.95 | Up $0.00 | $172.99 | $172.95 | 0 |
| 12:13 PM | $172.95 | Up $0.00 | $172.99 | $172.95 | 0 |
| 12:13 PM | $172.95 | Up $0.00 | $172.99 | $172.95 | 0 |
| 12:12 PM | $172.54 | Down $ -0.26 | $172.77 | $172.53 | 600 |
| 12:08 PM | $172.80 | Up $0.12 | $172.80 | $172.79 | 700 |
| 12:08 PM | $172.80 | Up $0.00 | $172.80 | $172.79 | 0 |
| 12:08 PM | $172.80 | Up $0.00 | $172.80 | $172.79 | 0 |
| 12:08 PM | $172.80 | Up $0.00 | $172.80 | $172.79 | 0 |
| 12:05 PM | $172.68 | Up $0.68 | $173.16 | $172.02 | 6,000 |
| 12:05 PM | $172.68 | Up $0.00 | $173.16 | $172.02 | 0 |
| 12:05 PM | $172.68 | Up $0.00 | $173.16 | $172.02 | 0 |
| 12:03 PM | $172.00 | Down $ -0.02 | $172.00 | $172.00 | 200 |
| 12:03 PM | $172.00 | Up $0.00 | $172.00 | $172.00 | 0 |
| 12:02 PM | $172.02 | Down $ -0.19 | $172.02 | $172.02 | 100 |
| 12:01 PM | $172.21 | Down $ -0.40 | $172.55 | $172.21 | 1,100 |
| 12:00 PM | $172.61 | Up $0.38 | $172.62 | $172.61 | 300 |
| 11:59 AM | $172.23 | Down $ -0.49 | $172.51 | $172.23 | 500 |
| 11:55 AM | $172.72 | Up $0.18 | $172.72 | $172.51 | 500 |
| 11:55 AM | $172.72 | Up $0.00 | $172.72 | $172.51 | 0 |
| 11:55 AM | $172.72 | Up $0.00 | $172.72 | $172.51 | 0 |
| 11:55 AM | $172.72 | Up $0.00 | $172.72 | $172.51 | 0 |
| 11:42 AM | $172.54 | Down $ -0.13 | $172.54 | $172.54 | 300 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:42 AM | $172.54 | Up $0.00 | $172.54 | $172.54 | 0 |
| 11:37 AM | $172.67 | Up $0.13 | $172.67 | $172.67 | 400 |
| 11:37 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:37 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:37 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:37 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:29 AM | $172.54 | Down $ -0.28 | $172.62 | $172.54 | 300 |
| 11:29 AM | $172.54 | Up $0.00 | $172.62 | $172.54 | 0 |
| 11:29 AM | $172.54 | Up $0.00 | $172.62 | $172.54 | 0 |
| 11:29 AM | $172.54 | Up $0.00 | $172.62 | $172.54 | 0 |
| 11:29 AM | $172.54 | Up $0.00 | $172.62 | $172.54 | 0 |
| 11:29 AM | $172.54 | Up $0.00 | $172.62 | $172.54 | 0 |
| 11:29 AM | $172.54 | Up $0.00 | $172.62 | $172.54 | 0 |
| 11:29 AM | $172.54 | Up $0.00 | $172.62 | $172.54 | 0 |
| 11:18 AM | $172.82 | Up $0.15 | $172.82 | $172.81 | 300 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:18 AM | $172.82 | Up $0.00 | $172.82 | $172.81 | 0 |
| 11:14 AM | $172.67 | Up $0.16 | $172.67 | $172.67 | 100 |
| 11:14 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:14 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:14 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:09 AM | $172.51 | Up $0.14 | $172.51 | $172.41 | 1,200 |
| 11:09 AM | $172.51 | Up $0.00 | $172.51 | $172.41 | 0 |
| 11:09 AM | $172.51 | Up $0.00 | $172.51 | $172.41 | 0 |
| 11:09 AM | $172.51 | Up $0.00 | $172.51 | $172.41 | 0 |
| 11:09 AM | $172.51 | Up $0.00 | $172.51 | $172.41 | 0 |
| 11:06 AM | $172.37 | Up $0.16 | $172.37 | $172.08 | 800 |
| 11:06 AM | $172.37 | Up $0.00 | $172.37 | $172.08 | 0 |
| 11:06 AM | $172.37 | Up $0.00 | $172.37 | $172.08 | 0 |
| 11:05 AM | $172.21 | Down $ -0.11 | $172.21 | $172.21 | 100 |
| 11:04 AM | $172.32 | Down $ -0.04 | $172.37 | $172.32 | 800 |
| 11:03 AM | $172.36 | Down $ -0.22 | $172.36 | $172.36 | 400 |
| 10:51 AM | $172.58 | Up $0.08 | $172.58 | $172.58 | 100 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:51 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:50 AM | $172.50 | Up $0.05 | $172.50 | $172.50 | 100 |
| 10:49 AM | $172.45 | Up $0.13 | $172.45 | $172.45 | 100 |
| 10:48 AM | $172.32 | Up $0.01 | $172.32 | $172.31 | 400 |
| 10:45 AM | $172.31 | Up $0.21 | $172.31 | $172.31 | 100 |
| 10:45 AM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 10:45 AM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 10:43 AM | $172.10 | Up $0.29 | $172.10 | $172.08 | 400 |
| 10:43 AM | $172.10 | Up $0.00 | $172.10 | $172.08 | 0 |
| 10:41 AM | $171.81 | Down $ -0.08 | $171.81 | $171.81 | 100 |
| 10:41 AM | $171.81 | Up $0.00 | $171.81 | $171.81 | 0 |
| 10:36 AM | $171.89 | Down $ -0.15 | $171.89 | $171.89 | 200 |
| 10:36 AM | $171.89 | Up $0.00 | $171.89 | $171.89 | 0 |
| 10:36 AM | $171.89 | Up $0.00 | $171.89 | $171.89 | 0 |
| 10:36 AM | $171.89 | Up $0.00 | $171.89 | $171.89 | 0 |
| 10:36 AM | $171.89 | Up $0.00 | $171.89 | $171.89 | 0 |
| 10:35 AM | $172.04 | Up $0.56 | $172.09 | $171.74 | 3,200 |
| 10:34 AM | $171.48 | Down $ -0.07 | $171.48 | $171.48 | 100 |
| 10:33 AM | $171.55 | Down $ -0.06 | $171.55 | $171.55 | 100 |
| 10:31 AM | $171.61 | Up $0.34 | $171.65 | $171.25 | 1,200 |
| 10:31 AM | $171.61 | Up $0.00 | $171.65 | $171.25 | 0 |
| 10:30 AM | $171.27 | Down $ -0.09 | $171.29 | $170.86 | 1,000 |
| 10:27 AM | $171.36 | Down $ -0.20 | $171.36 | $171.36 | 100 |
| 10:27 AM | $171.36 | Up $0.00 | $171.36 | $171.36 | 0 |
| 10:27 AM | $171.36 | Up $0.00 | $171.36 | $171.36 | 0 |
| 10:25 AM | $171.56 | Up $0.14 | $171.83 | $171.24 | 1,400 |
| 10:25 AM | $171.56 | Up $0.00 | $171.83 | $171.24 | 0 |
| 10:20 AM | $171.42 | Down $ -0.20 | $171.42 | $171.42 | 100 |
| 10:20 AM | $171.42 | Up $0.00 | $171.42 | $171.42 | 0 |
| 10:20 AM | $171.42 | Up $0.00 | $171.42 | $171.42 | 0 |
| 10:20 AM | $171.42 | Up $0.00 | $171.42 | $171.42 | 0 |
| 10:20 AM | $171.42 | Up $0.00 | $171.42 | $171.42 | 0 |
| 10:19 AM | $171.62 | Up $0.00 | $171.62 | $171.62 | 100 |
| 10:15 AM | $171.62 | Down $ -0.06 | $171.62 | $171.62 | 100 |
| 10:15 AM | $171.62 | Up $0.00 | $171.62 | $171.62 | 0 |
| 10:15 AM | $171.62 | Up $0.00 | $171.62 | $171.62 | 0 |
| 10:15 AM | $171.62 | Up $0.00 | $171.62 | $171.62 | 0 |
| 10:14 AM | $171.68 | Down $ -0.52 | $171.68 | $171.68 | 100 |
| 10:07 AM | $172.20 | Down $ -0.47 | $172.24 | $172.20 | 200 |
| 10:07 AM | $172.20 | Up $0.00 | $172.24 | $172.20 | 0 |
| 10:07 AM | $172.20 | Up $0.00 | $172.24 | $172.20 | 0 |
| 10:07 AM | $172.20 | Up $0.00 | $172.24 | $172.20 | 0 |
| 10:07 AM | $172.20 | Up $0.00 | $172.24 | $172.20 | 0 |
| 10:07 AM | $172.20 | Up $0.00 | $172.24 | $172.20 | 0 |
| 10:07 AM | $172.20 | Up $0.00 | $172.24 | $172.20 | 0 |
| 10:02 AM | $172.67 | Up $0.12 | $172.71 | $172.67 | 300 |
| 10:02 AM | $172.67 | Up $0.00 | $172.71 | $172.67 | 0 |
| 10:02 AM | $172.67 | Up $0.00 | $172.71 | $172.67 | 0 |
| 10:02 AM | $172.67 | Up $0.00 | $172.71 | $172.67 | 0 |
| 10:02 AM | $172.67 | Up $0.00 | $172.71 | $172.67 | 0 |
| 10:01 AM | $172.55 | Up $0.34 | $172.55 | $172.35 | 500 |
| 10:00 AM | $172.21 | Down $ -0.44 | $172.92 | $172.21 | 3,100 |
| 09:53 AM | $172.65 | Down $ -0.03 | $172.80 | $172.65 | 600 |
| 09:53 AM | $172.65 | Up $0.00 | $172.80 | $172.65 | 0 |
| 09:53 AM | $172.65 | Up $0.00 | $172.80 | $172.65 | 0 |
| 09:53 AM | $172.65 | Up $0.00 | $172.80 | $172.65 | 0 |
| 09:53 AM | $172.65 | Up $0.00 | $172.80 | $172.65 | 0 |
| 09:53 AM | $172.65 | Up $0.00 | $172.80 | $172.65 | 0 |
| 09:53 AM | $172.65 | Up $0.00 | $172.80 | $172.65 | 0 |
| 09:45 AM | $172.68 | Down $ -0.39 | $172.88 | $172.68 | 200 |
| 09:45 AM | $172.68 | Up $0.00 | $172.88 | $172.68 | 0 |
| 09:45 AM | $172.68 | Up $0.00 | $172.88 | $172.68 | 0 |
| 09:45 AM | $172.68 | Up $0.00 | $172.88 | $172.68 | 0 |
| 09:45 AM | $172.68 | Up $0.00 | $172.88 | $172.68 | 0 |
| 09:45 AM | $172.68 | Up $0.00 | $172.88 | $172.68 | 0 |
| 09:45 AM | $172.68 | Up $0.00 | $172.88 | $172.68 | 0 |
| 09:45 AM | $172.68 | Up $0.00 | $172.88 | $172.68 | 0 |
| 09:44 AM | $173.07 | Down $ -0.16 | $173.07 | $172.99 | 300 |
| 09:41 AM | $173.23 | Down $ -0.15 | $173.76 | $173.15 | 600 |
| 09:41 AM | $173.23 | Up $0.00 | $173.76 | $173.15 | 0 |
| 09:41 AM | $173.23 | Up $0.00 | $173.76 | $173.15 | 0 |
| 09:40 AM | $173.38 | Down $ -0.49 | $173.38 | $173.00 | 2,100 |
| 09:30 AM | $173.87 | Up $0.08 | $173.87 | $173.87 | 200 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| 09:30 AM | $173.87 | Up $0.00 | $173.87 | $173.87 | 0 |
| Previous close | $173.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $172.65 | $172.62 | $173.85 | $172.00 | 64,100 |
| 16/04/2025 | $173.79 | $171.89 | $173.98 | $171.82 | 71,300 |
| 15/04/2025 | $172.60 | $171.16 | $172.63 | $170.70 | 59,700 |
| 14/04/2025 | $166.26 | $163.89 | $167.20 | $163.27 | 64,100 |
| 11/04/2025 | $163.75 | $161.23 | $164.04 | $161.23 | 30,200 |
| 10/04/2025 | $162.12 | $161.03 | $163.40 | $160.00 | 73,400 |
| 09/04/2025 | $171.22 | $160.53 | $171.55 | $159.03 | 83,300 |
| 08/04/2025 | $160.54 | $163.32 | $163.32 | $159.90 | 164,000 |
| 07/04/2025 | $155.75 | $154.74 | $156.72 | $151.16 | 62,300 |
| 04/04/2025 | $158.26 | $157.69 | $159.56 | $156.87 | 98,900 |
| 03/04/2025 | $163.21 | $161.77 | $163.84 | $161.29 | 111,000 |
| 02/04/2025 | $160.89 | $158.52 | $160.89 | $158.20 | 54,500 |
| 01/04/2025 | $156.55 | $157.37 | $157.39 | $154.60 | 47,500 |
| 31/03/2025 | $158.66 | $154.82 | $158.74 | $154.82 | 58,800 |
| 28/03/2025 | $155.24 | $155.15 | $155.72 | $154.48 | 77,600 |
| 27/03/2025 | $156.63 | $157.19 | $158.08 | $156.32 | 30,400 |
| 26/03/2025 | $158.30 | $158.53 | $159.06 | $158.03 | 24,000 |
| 25/03/2025 | $159.87 | $161.52 | $161.52 | $159.64 | 65,500 |
| 24/03/2025 | $158.82 | $160.31 | $160.39 | $158.25 | 53,700 |
| 21/03/2025 | $159.84 | $158.39 | $161.20 | $158.39 | 53,400 |
| 20/03/2025 | $157.56 | $158.38 | $158.76 | $157.45 | 36,600 |
| 19/03/2025 | $159.38 | $158.49 | $159.99 | $157.45 | 27,800 |
| 18/03/2025 | $156.78 | $155.91 | $157.76 | $155.82 | 26,800 |
| 17/03/2025 | $159.59 | $159.32 | $160.56 | $159.14 | 53,600 |
| 14/03/2025 | $159.52 | $158.29 | $160.52 | $157.84 | 66,700 |
| 13/03/2025 | $155.66 | $156.69 | $157.74 | $155.04 | 74,100 |
| 12/03/2025 | $158.48 | $159.08 | $160.03 | $157.93 | 105,700 |
| 11/03/2025 | $158.99 | $160.01 | $160.59 | $158.39 | 84,400 |
| 10/03/2025 | $160.84 | $160.27 | $161.31 | $159.24 | 96,800 |
| 07/03/2025 | $162.05 | $159.98 | $162.31 | $158.75 | 124,800 |
Graphs are not available, please refer to the detailed table