Find a quote
KINAXIS INC
159.87 Up 1.05 (0.66 %)
Delayed : 2025/03/25 17:40:00
- Previous close $158.82
- Opening $158.76
- Today High $162.32
- Today Low $157.98
- Price Bid $159.26
- Price Ask $159.26
- 52 Weeks High $190.17
- 52 Weeks Low $132.93
- Size Bid 1
- Size Ask 1
- Volume 128,395
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 6.59
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,462.41
- Shares Out (M) : 28.10
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $159.87 | Up $0.08 | $159.87 | $159.87 | 7,900 |
| 03:59 PM | $159.80 | Down $ -0.02 | $159.87 | $159.71 | 3,700 |
| 03:58 PM | $159.81 | Up $0.02 | $159.81 | $159.74 | 1,300 |
| 03:56 PM | $159.79 | Down $ -0.08 | $159.85 | $159.74 | 2,200 |
| 03:56 PM | $159.79 | Up $0.00 | $159.85 | $159.74 | 0 |
| 03:55 PM | $159.87 | Up $0.05 | $159.89 | $159.80 | 400 |
| 03:54 PM | $159.82 | Down $ -0.07 | $159.82 | $159.82 | 100 |
| 03:53 PM | $159.89 | Up $0.02 | $159.89 | $159.84 | 200 |
| 03:52 PM | $159.87 | Down $ -0.11 | $159.87 | $159.87 | 100 |
| 03:50 PM | $159.98 | Down $ -0.14 | $160.20 | $159.98 | 300 |
| 03:50 PM | $159.98 | Up $0.00 | $160.20 | $159.98 | 0 |
| 03:49 PM | $160.11 | Up $0.10 | $160.11 | $160.10 | 200 |
| 03:48 PM | $160.01 | Up $0.10 | $160.01 | $159.93 | 300 |
| 03:47 PM | $159.91 | Up $0.01 | $159.91 | $159.82 | 200 |
| 03:44 PM | $159.90 | Up $0.08 | $159.90 | $159.90 | 100 |
| 03:44 PM | $159.90 | Up $0.00 | $159.90 | $159.90 | 0 |
| 03:44 PM | $159.90 | Up $0.00 | $159.90 | $159.90 | 0 |
| 03:43 PM | $159.82 | Up $0.03 | $159.93 | $159.82 | 300 |
| 03:42 PM | $159.79 | Down $ -0.11 | $159.79 | $159.79 | 100 |
| 03:40 PM | $159.90 | Up $0.14 | $159.90 | $159.89 | 200 |
| 03:40 PM | $159.90 | Up $0.00 | $159.90 | $159.89 | 0 |
| 03:39 PM | $159.77 | Up $0.08 | $159.77 | $159.77 | 100 |
| 03:37 PM | $159.68 | Up $0.04 | $159.68 | $159.68 | 100 |
| 03:37 PM | $159.68 | Up $0.00 | $159.68 | $159.68 | 0 |
| 03:35 PM | $159.64 | Down $ -0.36 | $160.09 | $159.64 | 2,800 |
| 03:35 PM | $159.64 | Up $0.00 | $160.09 | $159.64 | 0 |
| 03:33 PM | $160.00 | Up $0.19 | $160.00 | $159.95 | 1,100 |
| 03:33 PM | $160.00 | Up $0.00 | $160.00 | $159.95 | 0 |
| 03:27 PM | $159.81 | Down $ -0.12 | $159.93 | $159.79 | 700 |
| 03:27 PM | $159.81 | Up $0.00 | $159.93 | $159.79 | 0 |
| 03:27 PM | $159.81 | Up $0.00 | $159.93 | $159.79 | 0 |
| 03:27 PM | $159.81 | Up $0.00 | $159.93 | $159.79 | 0 |
| 03:27 PM | $159.81 | Up $0.00 | $159.93 | $159.79 | 0 |
| 03:27 PM | $159.81 | Up $0.00 | $159.93 | $159.79 | 0 |
| 03:24 PM | $159.93 | Up $0.00 | $159.93 | $159.93 | 100 |
| 03:24 PM | $159.93 | Up $0.00 | $159.93 | $159.93 | 0 |
| 03:24 PM | $159.93 | Up $0.00 | $159.93 | $159.93 | 0 |
| 03:23 PM | $159.93 | Down $ -0.03 | $159.93 | $159.93 | 100 |
| 03:18 PM | $159.96 | Down $ -0.04 | $159.96 | $159.96 | 100 |
| 03:18 PM | $159.96 | Up $0.00 | $159.96 | $159.96 | 0 |
| 03:18 PM | $159.96 | Up $0.00 | $159.96 | $159.96 | 0 |
| 03:18 PM | $159.96 | Up $0.00 | $159.96 | $159.96 | 0 |
| 03:18 PM | $159.96 | Up $0.00 | $159.96 | $159.96 | 0 |
| 03:13 PM | $160.00 | Down $ -0.35 | $160.01 | $160.00 | 300 |
| 03:13 PM | $160.00 | Up $0.00 | $160.01 | $160.00 | 0 |
| 03:13 PM | $160.00 | Up $0.00 | $160.01 | $160.00 | 0 |
| 03:13 PM | $160.00 | Up $0.00 | $160.01 | $160.00 | 0 |
| 03:13 PM | $160.00 | Up $0.00 | $160.01 | $160.00 | 0 |
| 03:11 PM | $160.35 | Down $ -0.14 | $160.38 | $160.35 | 400 |
| 03:11 PM | $160.35 | Up $0.00 | $160.38 | $160.35 | 0 |
| 03:08 PM | $160.49 | Up $0.13 | $160.49 | $160.49 | 500 |
| 03:08 PM | $160.49 | Up $0.00 | $160.49 | $160.49 | 0 |
| 03:08 PM | $160.49 | Up $0.00 | $160.49 | $160.49 | 0 |
| 03:07 PM | $160.36 | Down $ -0.35 | $160.60 | $160.34 | 500 |
| 03:05 PM | $160.71 | Down $ -0.36 | $161.08 | $160.68 | 1,800 |
| 03:05 PM | $160.71 | Up $0.00 | $161.08 | $160.68 | 0 |
| 03:02 PM | $161.07 | Up $0.16 | $161.07 | $160.94 | 700 |
| 03:02 PM | $161.07 | Up $0.00 | $161.07 | $160.94 | 0 |
| 03:02 PM | $161.07 | Up $0.00 | $161.07 | $160.94 | 0 |
| 02:50 PM | $160.91 | Down $ -0.09 | $160.91 | $160.91 | 200 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:50 PM | $160.91 | Up $0.00 | $160.91 | $160.91 | 0 |
| 02:49 PM | $160.99 | Up $0.04 | $160.99 | $160.97 | 600 |
| 02:48 PM | $160.95 | Up $0.04 | $160.97 | $160.85 | 500 |
| 02:41 PM | $160.91 | Up $0.01 | $160.91 | $160.90 | 200 |
| 02:41 PM | $160.91 | Up $0.00 | $160.91 | $160.90 | 0 |
| 02:41 PM | $160.91 | Up $0.00 | $160.91 | $160.90 | 0 |
| 02:41 PM | $160.91 | Up $0.00 | $160.91 | $160.90 | 0 |
| 02:41 PM | $160.91 | Up $0.00 | $160.91 | $160.90 | 0 |
| 02:41 PM | $160.91 | Up $0.00 | $160.91 | $160.90 | 0 |
| 02:41 PM | $160.91 | Up $0.00 | $160.91 | $160.90 | 0 |
| 02:40 PM | $160.90 | Up $0.20 | $160.90 | $160.85 | 200 |
| 02:37 PM | $160.70 | Down $ -0.20 | $160.70 | $160.70 | 100 |
| 02:37 PM | $160.70 | Up $0.00 | $160.70 | $160.70 | 0 |
| 02:37 PM | $160.70 | Up $0.00 | $160.70 | $160.70 | 0 |
| 02:33 PM | $160.90 | Up $0.17 | $160.90 | $160.90 | 100 |
| 02:33 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 02:33 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 02:33 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 02:27 PM | $160.73 | Up $0.27 | $160.73 | $160.63 | 600 |
| 02:27 PM | $160.73 | Up $0.00 | $160.73 | $160.63 | 0 |
| 02:27 PM | $160.73 | Up $0.00 | $160.73 | $160.63 | 0 |
| 02:27 PM | $160.73 | Up $0.00 | $160.73 | $160.63 | 0 |
| 02:27 PM | $160.73 | Up $0.00 | $160.73 | $160.63 | 0 |
| 02:27 PM | $160.73 | Up $0.00 | $160.73 | $160.63 | 0 |
| 02:24 PM | $160.46 | Up $0.01 | $160.47 | $160.22 | 1,900 |
| 02:24 PM | $160.46 | Up $0.00 | $160.47 | $160.22 | 0 |
| 02:24 PM | $160.46 | Up $0.00 | $160.47 | $160.22 | 0 |
| 02:23 PM | $160.45 | Down $ -0.23 | $160.48 | $160.38 | 1,000 |
| 02:22 PM | $160.68 | Up $0.23 | $160.68 | $160.63 | 200 |
| 02:20 PM | $160.45 | Down $ -0.19 | $160.61 | $160.45 | 1,000 |
| 02:20 PM | $160.45 | Up $0.00 | $160.61 | $160.45 | 0 |
| 02:19 PM | $160.64 | Down $ -0.20 | $160.64 | $160.64 | 400 |
| 02:18 PM | $160.84 | Up $0.16 | $160.84 | $160.56 | 1,000 |
| 02:17 PM | $160.68 | Down $ -0.14 | $160.68 | $160.66 | 700 |
| 02:12 PM | $160.83 | Down $ -0.24 | $161.01 | $160.71 | 2,500 |
| 02:12 PM | $160.83 | Up $0.00 | $161.01 | $160.71 | 0 |
| 02:12 PM | $160.83 | Up $0.00 | $161.01 | $160.71 | 0 |
| 02:12 PM | $160.83 | Up $0.00 | $161.01 | $160.71 | 0 |
| 02:12 PM | $160.83 | Up $0.00 | $161.01 | $160.71 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 300 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:57 PM | $161.06 | Up $0.00 | $161.06 | $161.06 | 0 |
| 01:56 PM | $161.06 | Up $0.01 | $161.06 | $161.06 | 100 |
| 01:55 PM | $161.05 | Down $ -0.09 | $161.07 | $161.04 | 1,100 |
| 01:49 PM | $161.14 | Down $ -0.01 | $161.15 | $161.14 | 600 |
| 01:49 PM | $161.14 | Up $0.00 | $161.15 | $161.14 | 0 |
| 01:49 PM | $161.14 | Up $0.00 | $161.15 | $161.14 | 0 |
| 01:49 PM | $161.14 | Up $0.00 | $161.15 | $161.14 | 0 |
| 01:49 PM | $161.14 | Up $0.00 | $161.15 | $161.14 | 0 |
| 01:49 PM | $161.14 | Up $0.00 | $161.15 | $161.14 | 0 |
| 01:42 PM | $161.15 | Up $0.07 | $161.16 | $161.08 | 2,400 |
| 01:42 PM | $161.15 | Up $0.00 | $161.16 | $161.08 | 0 |
| 01:42 PM | $161.15 | Up $0.00 | $161.16 | $161.08 | 0 |
| 01:42 PM | $161.15 | Up $0.00 | $161.16 | $161.08 | 0 |
| 01:42 PM | $161.15 | Up $0.00 | $161.16 | $161.08 | 0 |
| 01:42 PM | $161.15 | Up $0.00 | $161.16 | $161.08 | 0 |
| 01:42 PM | $161.15 | Up $0.00 | $161.16 | $161.08 | 0 |
| 01:41 PM | $161.08 | Down $ -0.08 | $161.08 | $161.08 | 100 |
| 01:35 PM | $161.16 | Down $ -0.06 | $161.16 | $161.16 | 200 |
| 01:35 PM | $161.16 | Up $0.00 | $161.16 | $161.16 | 0 |
| 01:35 PM | $161.16 | Up $0.00 | $161.16 | $161.16 | 0 |
| 01:35 PM | $161.16 | Up $0.00 | $161.16 | $161.16 | 0 |
| 01:35 PM | $161.16 | Up $0.00 | $161.16 | $161.16 | 0 |
| 01:35 PM | $161.16 | Up $0.00 | $161.16 | $161.16 | 0 |
| 01:34 PM | $161.22 | Up $0.13 | $161.26 | $161.16 | 1,100 |
| 01:29 PM | $161.08 | Down $ -0.15 | $161.08 | $161.08 | 100 |
| 01:29 PM | $161.08 | Up $0.00 | $161.08 | $161.08 | 0 |
| 01:29 PM | $161.08 | Up $0.00 | $161.08 | $161.08 | 0 |
| 01:29 PM | $161.08 | Up $0.00 | $161.08 | $161.08 | 0 |
| 01:29 PM | $161.08 | Up $0.00 | $161.08 | $161.08 | 0 |
| 01:28 PM | $161.23 | Up $0.20 | $161.23 | $161.03 | 2,200 |
| 01:26 PM | $161.03 | Up $0.06 | $161.03 | $160.97 | 500 |
| 01:26 PM | $161.03 | Up $0.00 | $161.03 | $160.97 | 0 |
| 01:25 PM | $160.97 | Down $ -0.07 | $161.03 | $160.97 | 800 |
| 01:23 PM | $161.05 | Up $0.00 | $161.05 | $161.04 | 1,300 |
| 01:23 PM | $161.05 | Up $0.00 | $161.05 | $161.04 | 0 |
| 01:22 PM | $161.04 | Down $ -0.13 | $161.10 | $160.99 | 3,400 |
| 01:21 PM | $161.17 | Up $0.00 | $161.17 | $161.17 | 100 |
| 01:19 PM | $161.17 | Down $ -0.09 | $161.17 | $161.17 | 200 |
| 01:19 PM | $161.17 | Up $0.00 | $161.17 | $161.17 | 0 |
| 01:17 PM | $161.26 | Up $0.00 | $161.30 | $160.97 | 5,400 |
| 01:17 PM | $161.26 | Up $0.00 | $161.30 | $160.97 | 0 |
| 01:05 PM | $161.26 | Down $ -0.03 | $161.26 | $161.26 | 100 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:05 PM | $161.26 | Up $0.00 | $161.26 | $161.26 | 0 |
| 01:03 PM | $161.29 | Up $0.21 | $161.29 | $161.29 | 100 |
| 01:03 PM | $161.29 | Up $0.00 | $161.29 | $161.29 | 0 |
| 01:02 PM | $161.08 | Up $0.14 | $161.08 | $161.07 | 200 |
| 12:56 PM | $160.95 | Up $0.05 | $160.95 | $160.95 | 100 |
| 12:56 PM | $160.95 | Up $0.00 | $160.95 | $160.95 | 0 |
| 12:56 PM | $160.95 | Up $0.00 | $160.95 | $160.95 | 0 |
| 12:56 PM | $160.95 | Up $0.00 | $160.95 | $160.95 | 0 |
| 12:56 PM | $160.95 | Up $0.00 | $160.95 | $160.95 | 0 |
| 12:56 PM | $160.95 | Up $0.00 | $160.95 | $160.95 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 100 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:46 PM | $160.90 | Up $0.00 | $160.90 | $160.90 | 0 |
| 12:45 PM | $160.90 | Down $ -0.09 | $160.90 | $160.90 | 200 |
| 12:43 PM | $160.99 | Up $0.09 | $160.99 | $160.97 | 600 |
| 12:43 PM | $160.99 | Up $0.00 | $160.99 | $160.97 | 0 |
| 12:42 PM | $160.91 | Down $ -0.20 | $160.93 | $160.90 | 1,300 |
| 12:40 PM | $161.11 | Down $ -0.04 | $161.11 | $160.98 | 1,100 |
| 12:40 PM | $161.11 | Up $0.00 | $161.11 | $160.98 | 0 |
| 12:32 PM | $161.15 | Down $ -0.14 | $161.26 | $161.07 | 1,100 |
| 12:32 PM | $161.15 | Up $0.00 | $161.26 | $161.07 | 0 |
| 12:32 PM | $161.15 | Up $0.00 | $161.26 | $161.07 | 0 |
| 12:32 PM | $161.15 | Up $0.00 | $161.26 | $161.07 | 0 |
| 12:32 PM | $161.15 | Up $0.00 | $161.26 | $161.07 | 0 |
| 12:32 PM | $161.15 | Up $0.00 | $161.26 | $161.07 | 0 |
| 12:32 PM | $161.15 | Up $0.00 | $161.26 | $161.07 | 0 |
| 12:32 PM | $161.15 | Up $0.00 | $161.26 | $161.07 | 0 |
| 12:25 PM | $161.29 | Down $ -0.15 | $161.45 | $161.29 | 900 |
| 12:25 PM | $161.29 | Up $0.00 | $161.45 | $161.29 | 0 |
| 12:25 PM | $161.29 | Up $0.00 | $161.45 | $161.29 | 0 |
| 12:25 PM | $161.29 | Up $0.00 | $161.45 | $161.29 | 0 |
| 12:25 PM | $161.29 | Up $0.00 | $161.45 | $161.29 | 0 |
| 12:25 PM | $161.29 | Up $0.00 | $161.45 | $161.29 | 0 |
| 12:25 PM | $161.29 | Up $0.00 | $161.45 | $161.29 | 0 |
| 12:18 PM | $161.44 | Down $ -0.05 | $161.44 | $161.44 | 100 |
| 12:18 PM | $161.44 | Up $0.00 | $161.44 | $161.44 | 0 |
| 12:18 PM | $161.44 | Up $0.00 | $161.44 | $161.44 | 0 |
| 12:18 PM | $161.44 | Up $0.00 | $161.44 | $161.44 | 0 |
| 12:18 PM | $161.44 | Up $0.00 | $161.44 | $161.44 | 0 |
| 12:18 PM | $161.44 | Up $0.00 | $161.44 | $161.44 | 0 |
| 12:18 PM | $161.44 | Up $0.00 | $161.44 | $161.44 | 0 |
| 12:15 PM | $161.49 | Up $0.27 | $161.49 | $161.45 | 400 |
| 12:15 PM | $161.49 | Up $0.00 | $161.49 | $161.45 | 0 |
| 12:15 PM | $161.49 | Up $0.00 | $161.49 | $161.45 | 0 |
| 12:13 PM | $161.22 | Down $ -0.12 | $161.23 | $161.22 | 200 |
| 12:13 PM | $161.22 | Up $0.00 | $161.23 | $161.22 | 0 |
| 12:10 PM | $161.34 | Up $0.01 | $161.34 | $161.28 | 200 |
| 12:10 PM | $161.34 | Up $0.00 | $161.34 | $161.28 | 0 |
| 12:10 PM | $161.34 | Up $0.00 | $161.34 | $161.28 | 0 |
| 12:08 PM | $161.33 | Down $ -0.15 | $161.33 | $161.22 | 500 |
| 12:08 PM | $161.33 | Up $0.00 | $161.33 | $161.22 | 0 |
| 12:02 PM | $161.48 | Down $ -0.20 | $161.52 | $161.48 | 300 |
| 12:02 PM | $161.48 | Up $0.00 | $161.52 | $161.48 | 0 |
| 12:02 PM | $161.48 | Up $0.00 | $161.52 | $161.48 | 0 |
| 12:02 PM | $161.48 | Up $0.00 | $161.52 | $161.48 | 0 |
| 12:02 PM | $161.48 | Up $0.00 | $161.52 | $161.48 | 0 |
| 12:02 PM | $161.48 | Up $0.00 | $161.52 | $161.48 | 0 |
| 11:53 AM | $161.68 | Up $0.09 | $161.68 | $161.61 | 600 |
| 11:53 AM | $161.68 | Up $0.00 | $161.68 | $161.61 | 0 |
| 11:53 AM | $161.68 | Up $0.00 | $161.68 | $161.61 | 0 |
| 11:53 AM | $161.68 | Up $0.00 | $161.68 | $161.61 | 0 |
| 11:53 AM | $161.68 | Up $0.00 | $161.68 | $161.61 | 0 |
| 11:53 AM | $161.68 | Up $0.00 | $161.68 | $161.61 | 0 |
| 11:53 AM | $161.68 | Up $0.00 | $161.68 | $161.61 | 0 |
| 11:53 AM | $161.68 | Up $0.00 | $161.68 | $161.61 | 0 |
| 11:53 AM | $161.68 | Up $0.00 | $161.68 | $161.61 | 0 |
| 11:43 AM | $161.59 | Up $0.47 | $161.59 | $161.35 | 400 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:43 AM | $161.59 | Up $0.00 | $161.59 | $161.35 | 0 |
| 11:40 AM | $161.13 | Down $ -0.26 | $161.13 | $161.13 | 100 |
| 11:40 AM | $161.13 | Up $0.00 | $161.13 | $161.13 | 0 |
| 11:40 AM | $161.13 | Up $0.00 | $161.13 | $161.13 | 0 |
| 11:39 AM | $161.39 | Up $0.29 | $161.40 | $161.39 | 200 |
| 11:38 AM | $161.10 | Up $0.16 | $161.10 | $161.10 | 500 |
| 11:36 AM | $160.95 | Down $ -0.08 | $160.95 | $160.92 | 200 |
| 11:36 AM | $160.95 | Up $0.00 | $160.95 | $160.92 | 0 |
| 11:34 AM | $161.02 | Down $ -0.08 | $161.02 | $161.02 | 100 |
| 11:34 AM | $161.02 | Up $0.00 | $161.02 | $161.02 | 0 |
| 11:24 AM | $161.10 | Down $ -0.07 | $161.19 | $161.01 | 2,300 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:24 AM | $161.10 | Up $0.00 | $161.19 | $161.01 | 0 |
| 11:18 AM | $161.17 | Up $0.31 | $161.17 | $160.91 | 200 |
| 11:18 AM | $161.17 | Up $0.00 | $161.17 | $160.91 | 0 |
| 11:18 AM | $161.17 | Up $0.00 | $161.17 | $160.91 | 0 |
| 11:18 AM | $161.17 | Up $0.00 | $161.17 | $160.91 | 0 |
| 11:18 AM | $161.17 | Up $0.00 | $161.17 | $160.91 | 0 |
| 11:18 AM | $161.17 | Up $0.00 | $161.17 | $160.91 | 0 |
| 11:14 AM | $160.86 | Up $0.39 | $160.86 | $160.85 | 200 |
| 11:14 AM | $160.86 | Up $0.00 | $160.86 | $160.85 | 0 |
| 11:14 AM | $160.86 | Up $0.00 | $160.86 | $160.85 | 0 |
| 11:14 AM | $160.86 | Up $0.00 | $160.86 | $160.85 | 0 |
| 11:13 AM | $160.47 | Down $ -0.06 | $160.47 | $160.34 | 400 |
| 11:12 AM | $160.53 | Down $ -0.81 | $160.92 | $160.53 | 400 |
| 11:09 AM | $161.34 | Down $ -0.18 | $161.37 | $161.34 | 200 |
| 11:09 AM | $161.34 | Up $0.00 | $161.37 | $161.34 | 0 |
| 11:09 AM | $161.34 | Up $0.00 | $161.37 | $161.34 | 0 |
| 11:08 AM | $161.52 | Down $ -0.28 | $161.67 | $161.52 | 500 |
| 11:03 AM | $161.80 | Up $0.14 | $161.95 | $161.74 | 1,300 |
| 11:03 AM | $161.80 | Up $0.00 | $161.95 | $161.74 | 0 |
| 11:03 AM | $161.80 | Up $0.00 | $161.95 | $161.74 | 0 |
| 11:03 AM | $161.80 | Up $0.00 | $161.95 | $161.74 | 0 |
| 11:03 AM | $161.80 | Up $0.00 | $161.95 | $161.74 | 0 |
| 11:02 AM | $161.66 | Down $ -0.25 | $161.66 | $161.66 | 100 |
| 10:57 AM | $161.91 | Down $ -0.41 | $161.91 | $161.84 | 400 |
| 10:57 AM | $161.91 | Up $0.00 | $161.91 | $161.84 | 0 |
| 10:57 AM | $161.91 | Up $0.00 | $161.91 | $161.84 | 0 |
| 10:57 AM | $161.91 | Up $0.00 | $161.91 | $161.84 | 0 |
| 10:57 AM | $161.91 | Up $0.00 | $161.91 | $161.84 | 0 |
| 10:56 AM | $162.32 | Up $0.24 | $162.32 | $162.32 | 100 |
| 10:53 AM | $162.08 | Down $ -0.03 | $162.16 | $162.08 | 300 |
| 10:53 AM | $162.08 | Up $0.00 | $162.16 | $162.08 | 0 |
| 10:53 AM | $162.08 | Up $0.00 | $162.16 | $162.08 | 0 |
| 10:52 AM | $162.11 | Up $0.25 | $162.11 | $161.84 | 3,200 |
| 10:49 AM | $161.86 | Down $ -0.14 | $161.86 | $161.63 | 800 |
| 10:49 AM | $161.86 | Up $0.00 | $161.86 | $161.63 | 0 |
| 10:49 AM | $161.86 | Up $0.00 | $161.86 | $161.63 | 0 |
| 10:48 AM | $162.00 | Down $ -0.17 | $162.00 | $162.00 | 100 |
| 10:47 AM | $162.17 | Up $0.04 | $162.17 | $162.14 | 400 |
| 10:46 AM | $162.13 | Up $0.13 | $162.13 | $162.13 | 100 |
| 10:45 AM | $162.00 | Up $0.52 | $162.00 | $161.72 | 1,400 |
| 10:44 AM | $161.48 | Up $0.19 | $161.48 | $161.27 | 1,800 |
| 10:43 AM | $161.29 | Up $0.09 | $161.29 | $161.29 | 800 |
| 10:42 AM | $161.20 | Up $0.27 | $161.20 | $160.90 | 700 |
| 10:41 AM | $160.93 | Up $0.13 | $160.93 | $160.81 | 1,000 |
| 10:40 AM | $160.80 | Up $0.04 | $160.80 | $160.80 | 100 |
| 10:35 AM | $160.76 | Up $0.42 | $160.76 | $160.49 | 400 |
| 10:35 AM | $160.76 | Up $0.00 | $160.76 | $160.49 | 0 |
| 10:35 AM | $160.76 | Up $0.00 | $160.76 | $160.49 | 0 |
| 10:35 AM | $160.76 | Up $0.00 | $160.76 | $160.49 | 0 |
| 10:35 AM | $160.76 | Up $0.00 | $160.76 | $160.49 | 0 |
| 10:34 AM | $160.34 | Up $0.36 | $160.34 | $160.25 | 400 |
| 10:32 AM | $159.98 | Down $ -0.01 | $159.98 | $159.95 | 400 |
| 10:32 AM | $159.98 | Up $0.00 | $159.98 | $159.95 | 0 |
| 10:31 AM | $159.99 | Up $0.04 | $159.99 | $159.99 | 100 |
| 10:29 AM | $159.95 | Down $ -0.10 | $159.95 | $159.83 | 2,600 |
| 10:29 AM | $159.95 | Up $0.00 | $159.95 | $159.83 | 0 |
| 10:27 AM | $160.05 | Down $ -0.23 | $160.15 | $159.95 | 1,700 |
| 10:27 AM | $160.05 | Up $0.00 | $160.15 | $159.95 | 0 |
| 10:24 AM | $160.28 | Up $0.04 | $160.28 | $160.28 | 100 |
| 10:24 AM | $160.28 | Up $0.00 | $160.28 | $160.28 | 0 |
| 10:24 AM | $160.28 | Up $0.00 | $160.28 | $160.28 | 0 |
| 10:23 AM | $160.24 | Down $ -0.08 | $160.24 | $160.24 | 100 |
| 10:22 AM | $160.32 | Up $0.22 | $160.32 | $160.09 | 2,400 |
| 10:21 AM | $160.10 | Down $ -0.06 | $160.59 | $160.03 | 6,700 |
| 10:20 AM | $160.15 | Down $ -0.23 | $160.15 | $160.01 | 300 |
| 10:17 AM | $160.38 | Up $0.66 | $160.38 | $159.91 | 900 |
| 10:17 AM | $160.38 | Up $0.00 | $160.38 | $159.91 | 0 |
| 10:17 AM | $160.38 | Up $0.00 | $160.38 | $159.91 | 0 |
| 10:15 AM | $159.72 | Up $0.00 | $159.72 | $159.72 | 200 |
| 10:15 AM | $159.72 | Up $0.00 | $159.72 | $159.72 | 0 |
| 10:14 AM | $159.72 | Up $0.67 | $159.77 | $159.43 | 500 |
| 10:12 AM | $159.05 | Down $ -0.01 | $159.05 | $158.96 | 200 |
| 10:12 AM | $159.05 | Up $0.00 | $159.05 | $158.96 | 0 |
| 10:11 AM | $159.06 | Down $ -0.43 | $159.07 | $159.06 | 700 |
| 10:10 AM | $159.49 | Up $0.75 | $159.49 | $159.13 | 400 |
| 10:08 AM | $158.74 | Up $0.07 | $159.10 | $158.74 | 900 |
| 10:08 AM | $158.74 | Up $0.00 | $159.10 | $158.74 | 0 |
| 10:07 AM | $158.67 | Up $0.24 | $158.67 | $158.56 | 1,500 |
| 10:02 AM | $158.43 | Up $0.19 | $158.43 | $158.43 | 200 |
| 10:02 AM | $158.43 | Up $0.00 | $158.43 | $158.43 | 0 |
| 10:02 AM | $158.43 | Up $0.00 | $158.43 | $158.43 | 0 |
| 10:02 AM | $158.43 | Up $0.00 | $158.43 | $158.43 | 0 |
| 10:02 AM | $158.43 | Up $0.00 | $158.43 | $158.43 | 0 |
| 10:01 AM | $158.24 | Up $0.13 | $158.42 | $158.24 | 200 |
| 10:00 AM | $158.11 | Down $ -0.18 | $158.43 | $158.11 | 400 |
| 09:58 AM | $158.29 | Down $ -0.27 | $158.43 | $158.29 | 300 |
| 09:58 AM | $158.29 | Up $0.00 | $158.43 | $158.29 | 0 |
| 09:57 AM | $158.56 | Down $ -0.06 | $158.65 | $158.37 | 900 |
| 09:54 AM | $158.62 | Up $0.21 | $158.62 | $158.40 | 300 |
| 09:54 AM | $158.62 | Up $0.00 | $158.62 | $158.40 | 0 |
| 09:54 AM | $158.62 | Up $0.00 | $158.62 | $158.40 | 0 |
| 09:53 AM | $158.41 | Down $ -0.04 | $158.41 | $158.39 | 400 |
| 09:51 AM | $158.45 | Up $0.43 | $158.45 | $158.12 | 700 |
| 09:51 AM | $158.45 | Up $0.00 | $158.45 | $158.12 | 0 |
| 09:50 AM | $158.02 | Down $ -0.05 | $158.02 | $157.99 | 200 |
| 09:46 AM | $158.07 | Up $0.09 | $158.07 | $158.07 | 100 |
| 09:46 AM | $158.07 | Up $0.00 | $158.07 | $158.07 | 0 |
| 09:46 AM | $158.07 | Up $0.00 | $158.07 | $158.07 | 0 |
| 09:46 AM | $158.07 | Up $0.00 | $158.07 | $158.07 | 0 |
| 09:40 AM | $157.98 | Down $ -1.01 | $157.98 | $157.98 | 100 |
| 09:40 AM | $157.98 | Up $0.00 | $157.98 | $157.98 | 0 |
| 09:40 AM | $157.98 | Up $0.00 | $157.98 | $157.98 | 0 |
| 09:40 AM | $157.98 | Up $0.00 | $157.98 | $157.98 | 0 |
| 09:40 AM | $157.98 | Up $0.00 | $157.98 | $157.98 | 0 |
| 09:40 AM | $157.98 | Up $0.00 | $157.98 | $157.98 | 0 |
| 09:31 AM | $158.99 | Up $0.23 | $158.99 | $158.99 | 100 |
| 09:31 AM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 09:31 AM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 09:31 AM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 09:31 AM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 09:31 AM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 09:31 AM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 09:31 AM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 09:31 AM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 09:30 AM | $158.76 | Down $ -0.06 | $158.76 | $158.76 | 300 |
| Previous close | $158.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $161.44 | $161.52 | $161.52 | $161.22 | 1,700 |
| 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 |
| 06/03/2025 | $157.86 | $156.59 | $157.98 | $154.25 | 164,500 |
| 05/03/2025 | $160.17 | $159.04 | $160.51 | $158.90 | 87,700 |
| 04/03/2025 | $156.10 | $157.57 | $159.00 | $155.95 | 140,800 |
| 03/03/2025 | $161.07 | $160.25 | $161.22 | $158.61 | 202,600 |
| 28/02/2025 | $157.69 | $157.78 | $157.89 | $154.58 | 160,400 |
| 27/02/2025 | $160.59 | $159.28 | $162.48 | $158.38 | 116,600 |
| 26/02/2025 | $152.66 | $154.36 | $154.60 | $151.61 | 98,600 |
| 25/02/2025 | $153.75 | $152.13 | $154.52 | $151.70 | 87,900 |
| 24/02/2025 | $151.40 | $152.25 | $152.91 | $151.30 | 195,300 |
| 21/02/2025 | $155.11 | $156.68 | $157.23 | $154.25 | 85,700 |
| 20/02/2025 | $157.42 | $157.47 | $158.35 | $156.82 | 79,600 |
| 19/02/2025 | $159.96 | $159.51 | $160.48 | $159.00 | 118,400 |
| 18/02/2025 | $161.98 | $161.28 | $162.45 | $160.63 | 103,400 |
| 14/02/2025 | $163.13 | $164.34 | $165.15 | $162.99 | 91,100 |
| 13/02/2025 | $163.82 | $167.47 | $167.50 | $163.71 | 116,700 |
| 12/02/2025 | $167.43 | $166.80 | $168.74 | $166.00 | 62,700 |
| 11/02/2025 | $167.64 | $168.52 | $169.12 | $167.11 | 65,400 |
Graphs are not available, please refer to the detailed table