Quotes and Market Data
Find a quote
DESCARTES SYS
163.29 Down -0.11 (-0.07 %)
Delayed : 2025/01/02 14:30:37
- Previous close $163.40
- Opening $165.16
- Price Ask $163.27
- Price Bid $163.27
- Size Bid 1
- Size Ask 1
- Today High $166.25
- Today Low $163.07
- 52 Weeks High $174.24
- 52 Weeks Low $105.80
- Volume 45,513
Fundamentals
- P/E Ratio : 72.06
- Earnings/Share : 15.71
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 13,977.14
- Shares Out (M) : 85.54
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:30 PM | $163.29 | Down $ -0.07 | $163.34 | $163.21 | 600 |
| 02:27 PM | $163.36 | Up $0.13 | $163.36 | $163.32 | 200 |
| 02:27 PM | $163.36 | Up $0.00 | $163.36 | $163.32 | 0 |
| 02:27 PM | $163.36 | Up $0.00 | $163.36 | $163.32 | 0 |
| 02:26 PM | $163.23 | Down $ -0.27 | $163.37 | $163.23 | 200 |
| 02:25 PM | $163.50 | Up $0.07 | $163.50 | $163.49 | 300 |
| 02:23 PM | $163.43 | Up $0.05 | $163.43 | $163.43 | 100 |
| 02:23 PM | $163.43 | Up $0.00 | $163.43 | $163.43 | 0 |
| 02:22 PM | $163.38 | Up $0.08 | $163.38 | $163.38 | 100 |
| 02:20 PM | $163.30 | Up $0.11 | $163.30 | $163.30 | 100 |
| 02:20 PM | $163.30 | Up $0.00 | $163.30 | $163.30 | 0 |
| 02:16 PM | $163.19 | Down $ -0.13 | $163.36 | $163.19 | 500 |
| 02:16 PM | $163.19 | Up $0.00 | $163.36 | $163.19 | 0 |
| 02:16 PM | $163.19 | Up $0.00 | $163.36 | $163.19 | 0 |
| 02:16 PM | $163.19 | Up $0.00 | $163.36 | $163.19 | 0 |
| 02:07 PM | $163.32 | Down $ -0.07 | $163.34 | $163.32 | 500 |
| 02:07 PM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 02:07 PM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 02:07 PM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 02:07 PM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 02:07 PM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 02:07 PM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 02:07 PM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 02:07 PM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 02:06 PM | $163.39 | Up $0.02 | $163.39 | $163.38 | 200 |
| 02:04 PM | $163.37 | Up $0.04 | $163.37 | $163.37 | 100 |
| 02:04 PM | $163.37 | Up $0.00 | $163.37 | $163.37 | 0 |
| 02:03 PM | $163.33 | Up $0.06 | $163.33 | $163.32 | 300 |
| 02:00 PM | $163.27 | Down $ -0.06 | $163.27 | $163.27 | 200 |
| 02:00 PM | $163.27 | Up $0.00 | $163.27 | $163.27 | 0 |
| 02:00 PM | $163.27 | Up $0.00 | $163.27 | $163.27 | 0 |
| 01:59 PM | $163.33 | Up $0.15 | $163.33 | $163.33 | 100 |
| 01:58 PM | $163.18 | Up $0.11 | $163.18 | $163.18 | 100 |
| 01:52 PM | $163.07 | Down $ -0.15 | $163.16 | $163.07 | 400 |
| 01:52 PM | $163.07 | Up $0.00 | $163.16 | $163.07 | 0 |
| 01:52 PM | $163.07 | Up $0.00 | $163.16 | $163.07 | 0 |
| 01:52 PM | $163.07 | Up $0.00 | $163.16 | $163.07 | 0 |
| 01:52 PM | $163.07 | Up $0.00 | $163.16 | $163.07 | 0 |
| 01:52 PM | $163.07 | Up $0.00 | $163.16 | $163.07 | 0 |
| 01:49 PM | $163.22 | Down $ -0.11 | $163.23 | $163.22 | 200 |
| 01:49 PM | $163.22 | Up $0.00 | $163.23 | $163.22 | 0 |
| 01:49 PM | $163.22 | Up $0.00 | $163.23 | $163.22 | 0 |
| 01:47 PM | $163.33 | Down $ -0.08 | $163.33 | $163.33 | 200 |
| 01:47 PM | $163.33 | Up $0.00 | $163.33 | $163.33 | 0 |
| 01:43 PM | $163.41 | Up $0.16 | $163.41 | $163.41 | 100 |
| 01:43 PM | $163.41 | Up $0.00 | $163.41 | $163.41 | 0 |
| 01:43 PM | $163.41 | Up $0.00 | $163.41 | $163.41 | 0 |
| 01:43 PM | $163.41 | Up $0.00 | $163.41 | $163.41 | 0 |
| 01:38 PM | $163.25 | Down $ -0.10 | $163.25 | $163.25 | 100 |
| 01:38 PM | $163.25 | Up $0.00 | $163.25 | $163.25 | 0 |
| 01:38 PM | $163.25 | Up $0.00 | $163.25 | $163.25 | 0 |
| 01:38 PM | $163.25 | Up $0.00 | $163.25 | $163.25 | 0 |
| 01:38 PM | $163.25 | Up $0.00 | $163.25 | $163.25 | 0 |
| 01:36 PM | $163.35 | Up $0.14 | $163.35 | $163.32 | 300 |
| 01:36 PM | $163.35 | Up $0.00 | $163.35 | $163.32 | 0 |
| 01:31 PM | $163.21 | Down $ -0.12 | $163.22 | $163.21 | 200 |
| 01:31 PM | $163.21 | Up $0.00 | $163.22 | $163.21 | 0 |
| 01:31 PM | $163.21 | Up $0.00 | $163.22 | $163.21 | 0 |
| 01:31 PM | $163.21 | Up $0.00 | $163.22 | $163.21 | 0 |
| 01:31 PM | $163.21 | Up $0.00 | $163.22 | $163.21 | 0 |
| 01:30 PM | $163.33 | Down $ -0.27 | $163.51 | $163.33 | 500 |
| 01:29 PM | $163.60 | Up $0.06 | $163.60 | $163.60 | 100 |
| 01:28 PM | $163.54 | Up $0.14 | $163.54 | $163.51 | 300 |
| 01:26 PM | $163.40 | Down $ -0.02 | $163.42 | $163.40 | 200 |
| 01:26 PM | $163.40 | Up $0.00 | $163.42 | $163.40 | 0 |
| 01:21 PM | $163.42 | Down $ -0.07 | $163.59 | $163.42 | 1,300 |
| 01:21 PM | $163.42 | Up $0.00 | $163.59 | $163.42 | 0 |
| 01:21 PM | $163.42 | Up $0.00 | $163.59 | $163.42 | 0 |
| 01:21 PM | $163.42 | Up $0.00 | $163.59 | $163.42 | 0 |
| 01:21 PM | $163.42 | Up $0.00 | $163.59 | $163.42 | 0 |
| 01:20 PM | $163.49 | Up $0.18 | $163.50 | $163.46 | 400 |
| 01:17 PM | $163.31 | Up $0.14 | $163.33 | $163.31 | 400 |
| 01:17 PM | $163.31 | Up $0.00 | $163.33 | $163.31 | 0 |
| 01:17 PM | $163.31 | Up $0.00 | $163.33 | $163.31 | 0 |
| 01:15 PM | $163.17 | Down $ -0.05 | $163.21 | $163.13 | 600 |
| 01:15 PM | $163.17 | Up $0.00 | $163.21 | $163.13 | 0 |
| 01:12 PM | $163.22 | Down $ -0.05 | $163.22 | $163.22 | 100 |
| 01:12 PM | $163.22 | Up $0.00 | $163.22 | $163.22 | 0 |
| 01:12 PM | $163.22 | Up $0.00 | $163.22 | $163.22 | 0 |
| 01:11 PM | $163.27 | Down $ -0.07 | $163.27 | $163.27 | 100 |
| 01:09 PM | $163.34 | Up $0.12 | $163.34 | $163.34 | 100 |
| 01:09 PM | $163.34 | Up $0.00 | $163.34 | $163.34 | 0 |
| 01:05 PM | $163.22 | Up $0.04 | $163.22 | $163.22 | 200 |
| 01:05 PM | $163.22 | Up $0.00 | $163.22 | $163.22 | 0 |
| 01:05 PM | $163.22 | Up $0.00 | $163.22 | $163.22 | 0 |
| 01:05 PM | $163.22 | Up $0.00 | $163.22 | $163.22 | 0 |
| 01:02 PM | $163.18 | Down $ -0.12 | $163.18 | $163.18 | 100 |
| 01:02 PM | $163.18 | Up $0.00 | $163.18 | $163.18 | 0 |
| 01:02 PM | $163.18 | Up $0.00 | $163.18 | $163.18 | 0 |
| 01:01 PM | $163.30 | Down $ -0.02 | $163.30 | $163.30 | 100 |
| 01:00 PM | $163.32 | Down $ -0.15 | $163.32 | $163.32 | 100 |
| 12:59 PM | $163.47 | Up $0.12 | $163.47 | $163.47 | 100 |
| 12:56 PM | $163.35 | Down $ -0.09 | $163.35 | $163.35 | 100 |
| 12:56 PM | $163.35 | Up $0.00 | $163.35 | $163.35 | 0 |
| 12:56 PM | $163.35 | Up $0.00 | $163.35 | $163.35 | 0 |
| 12:55 PM | $163.44 | Down $ -0.09 | $163.44 | $163.44 | 100 |
| 12:52 PM | $163.53 | Up $0.10 | $163.53 | $163.53 | 100 |
| 12:52 PM | $163.53 | Up $0.00 | $163.53 | $163.53 | 0 |
| 12:52 PM | $163.53 | Up $0.00 | $163.53 | $163.53 | 0 |
| 12:51 PM | $163.43 | Up $0.18 | $163.43 | $163.42 | 200 |
| 12:50 PM | $163.25 | Down $ -0.01 | $163.25 | $163.25 | 200 |
| 12:47 PM | $163.26 | Up $0.00 | $163.29 | $163.26 | 400 |
| 12:47 PM | $163.26 | Up $0.00 | $163.29 | $163.26 | 0 |
| 12:47 PM | $163.26 | Up $0.00 | $163.29 | $163.26 | 0 |
| 12:46 PM | $163.26 | Up $0.13 | $163.26 | $163.24 | 200 |
| 12:45 PM | $163.13 | Up $0.05 | $163.13 | $163.13 | 100 |
| 12:42 PM | $163.08 | Down $ -0.18 | $163.13 | $163.08 | 300 |
| 12:42 PM | $163.08 | Up $0.00 | $163.13 | $163.08 | 0 |
| 12:42 PM | $163.08 | Up $0.00 | $163.13 | $163.08 | 0 |
| 12:41 PM | $163.26 | Up $0.03 | $163.26 | $163.26 | 200 |
| 12:38 PM | $163.23 | Down $ -0.11 | $163.23 | $163.23 | 100 |
| 12:38 PM | $163.23 | Up $0.00 | $163.23 | $163.23 | 0 |
| 12:38 PM | $163.23 | Up $0.00 | $163.23 | $163.23 | 0 |
| 12:37 PM | $163.34 | Down $ -0.10 | $163.35 | $163.34 | 200 |
| 12:31 PM | $163.44 | Up $0.00 | $163.44 | $163.44 | 100 |
| 12:31 PM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 12:31 PM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 12:31 PM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 12:31 PM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 12:31 PM | $163.44 | Up $0.00 | $163.44 | $163.44 | 0 |
| 12:29 PM | $163.44 | Down $ -0.27 | $163.59 | $163.44 | 300 |
| 12:29 PM | $163.44 | Up $0.00 | $163.59 | $163.44 | 0 |
| 12:27 PM | $163.71 | Down $ -0.10 | $163.71 | $163.69 | 400 |
| 12:27 PM | $163.71 | Up $0.00 | $163.71 | $163.69 | 0 |
| 12:26 PM | $163.81 | Up $0.02 | $163.81 | $163.81 | 300 |
| 12:25 PM | $163.79 | Down $ -0.20 | $163.82 | $163.79 | 400 |
| 12:22 PM | $163.99 | Down $ -0.02 | $164.13 | $163.99 | 800 |
| 12:22 PM | $163.99 | Up $0.00 | $164.13 | $163.99 | 0 |
| 12:22 PM | $163.99 | Up $0.00 | $164.13 | $163.99 | 0 |
| 12:20 PM | $164.01 | Down $ -0.02 | $164.02 | $164.01 | 300 |
| 12:20 PM | $164.01 | Up $0.00 | $164.02 | $164.01 | 0 |
| 12:17 PM | $164.03 | Down $ -0.08 | $164.03 | $164.03 | 100 |
| 12:17 PM | $164.03 | Up $0.00 | $164.03 | $164.03 | 0 |
| 12:17 PM | $164.03 | Up $0.00 | $164.03 | $164.03 | 0 |
| 12:16 PM | $164.11 | Down $ -0.04 | $164.11 | $164.11 | 200 |
| 12:14 PM | $164.15 | Down $ -0.10 | $164.15 | $164.15 | 100 |
| 12:14 PM | $164.15 | Up $0.00 | $164.15 | $164.15 | 0 |
| 12:13 PM | $164.25 | Up $0.21 | $164.25 | $164.19 | 500 |
| 12:09 PM | $164.04 | Down $ -0.11 | $164.04 | $164.04 | 100 |
| 12:09 PM | $164.04 | Up $0.00 | $164.04 | $164.04 | 0 |
| 12:09 PM | $164.04 | Up $0.00 | $164.04 | $164.04 | 0 |
| 12:09 PM | $164.04 | Up $0.00 | $164.04 | $164.04 | 0 |
| 12:07 PM | $164.15 | Down $ -0.11 | $164.15 | $164.15 | 100 |
| 12:07 PM | $164.15 | Up $0.00 | $164.15 | $164.15 | 0 |
| 12:06 PM | $164.26 | Down $ -0.14 | $164.26 | $164.26 | 100 |
| 12:03 PM | $164.40 | Up $0.09 | $164.40 | $164.39 | 200 |
| 12:03 PM | $164.40 | Up $0.00 | $164.40 | $164.39 | 0 |
| 12:03 PM | $164.40 | Up $0.00 | $164.40 | $164.39 | 0 |
| 12:02 PM | $164.31 | Down $ -0.03 | $164.33 | $164.29 | 400 |
| 11:58 AM | $164.34 | Up $0.20 | $164.34 | $164.24 | 500 |
| 11:58 AM | $164.34 | Up $0.00 | $164.34 | $164.24 | 0 |
| 11:58 AM | $164.34 | Up $0.00 | $164.34 | $164.24 | 0 |
| 11:58 AM | $164.34 | Up $0.00 | $164.34 | $164.24 | 0 |
| 11:54 AM | $164.14 | Down $ -0.30 | $164.39 | $164.14 | 400 |
| 11:54 AM | $164.14 | Up $0.00 | $164.39 | $164.14 | 0 |
| 11:54 AM | $164.14 | Up $0.00 | $164.39 | $164.14 | 0 |
| 11:54 AM | $164.14 | Up $0.00 | $164.39 | $164.14 | 0 |
| 11:48 AM | $164.44 | Up $0.10 | $164.44 | $164.42 | 300 |
| 11:48 AM | $164.44 | Up $0.00 | $164.44 | $164.42 | 0 |
| 11:48 AM | $164.44 | Up $0.00 | $164.44 | $164.42 | 0 |
| 11:48 AM | $164.44 | Up $0.00 | $164.44 | $164.42 | 0 |
| 11:48 AM | $164.44 | Up $0.00 | $164.44 | $164.42 | 0 |
| 11:48 AM | $164.44 | Up $0.00 | $164.44 | $164.42 | 0 |
| 11:45 AM | $164.34 | Up $0.00 | $164.37 | $164.34 | 200 |
| 11:45 AM | $164.34 | Up $0.00 | $164.37 | $164.34 | 0 |
| 11:45 AM | $164.34 | Up $0.00 | $164.37 | $164.34 | 0 |
| 11:37 AM | $164.34 | Down $ -0.04 | $164.36 | $164.34 | 300 |
| 11:37 AM | $164.34 | Up $0.00 | $164.36 | $164.34 | 0 |
| 11:37 AM | $164.34 | Up $0.00 | $164.36 | $164.34 | 0 |
| 11:37 AM | $164.34 | Up $0.00 | $164.36 | $164.34 | 0 |
| 11:37 AM | $164.34 | Up $0.00 | $164.36 | $164.34 | 0 |
| 11:37 AM | $164.34 | Up $0.00 | $164.36 | $164.34 | 0 |
| 11:37 AM | $164.34 | Up $0.00 | $164.36 | $164.34 | 0 |
| 11:37 AM | $164.34 | Up $0.00 | $164.36 | $164.34 | 0 |
| 11:35 AM | $164.38 | Up $0.33 | $164.38 | $164.26 | 300 |
| 11:35 AM | $164.38 | Up $0.00 | $164.38 | $164.26 | 0 |
| 11:31 AM | $164.05 | Down $ -0.22 | $164.22 | $164.05 | 400 |
| 11:31 AM | $164.05 | Up $0.00 | $164.22 | $164.05 | 0 |
| 11:31 AM | $164.05 | Up $0.00 | $164.22 | $164.05 | 0 |
| 11:31 AM | $164.05 | Up $0.00 | $164.22 | $164.05 | 0 |
| 11:24 AM | $164.27 | Up $0.12 | $164.27 | $164.27 | 100 |
| 11:24 AM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 11:24 AM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 11:24 AM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 11:24 AM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 11:24 AM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 11:24 AM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 11:22 AM | $164.15 | Down $ -0.06 | $164.15 | $164.15 | 100 |
| 11:22 AM | $164.15 | Up $0.00 | $164.15 | $164.15 | 0 |
| 11:20 AM | $164.21 | Down $ -0.03 | $164.23 | $164.21 | 400 |
| 11:20 AM | $164.21 | Up $0.00 | $164.23 | $164.21 | 0 |
| 11:19 AM | $164.24 | Up $0.09 | $164.24 | $164.24 | 100 |
| 11:14 AM | $164.15 | Up $0.06 | $164.15 | $164.15 | 100 |
| 11:14 AM | $164.15 | Up $0.00 | $164.15 | $164.15 | 0 |
| 11:14 AM | $164.15 | Up $0.00 | $164.15 | $164.15 | 0 |
| 11:14 AM | $164.15 | Up $0.00 | $164.15 | $164.15 | 0 |
| 11:14 AM | $164.15 | Up $0.00 | $164.15 | $164.15 | 0 |
| 11:11 AM | $164.09 | Up $0.08 | $164.09 | $164.09 | 100 |
| 11:11 AM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 11:11 AM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 11:10 AM | $164.01 | Up $0.01 | $164.02 | $164.01 | 200 |
| 11:07 AM | $164.00 | Down $ -0.08 | $164.03 | $164.00 | 200 |
| 11:07 AM | $164.00 | Up $0.00 | $164.03 | $164.00 | 0 |
| 11:07 AM | $164.00 | Up $0.00 | $164.03 | $164.00 | 0 |
| 11:06 AM | $164.08 | Up $0.17 | $164.08 | $164.04 | 200 |
| 11:05 AM | $163.91 | Down $ -0.07 | $164.01 | $163.91 | 400 |
| 11:04 AM | $163.98 | Up $0.07 | $163.98 | $163.89 | 500 |
| 11:03 AM | $163.91 | Down $ -0.08 | $163.91 | $163.91 | 100 |
| 11:02 AM | $163.99 | Down $ -0.30 | $164.15 | $163.99 | 200 |
| 10:59 AM | $164.29 | Down $ -0.10 | $164.29 | $164.29 | 100 |
| 10:59 AM | $164.29 | Up $0.00 | $164.29 | $164.29 | 0 |
| 10:59 AM | $164.29 | Up $0.00 | $164.29 | $164.29 | 0 |
| 10:58 AM | $164.39 | Down $ -0.18 | $164.49 | $164.39 | 700 |
| 10:54 AM | $164.57 | Up $0.05 | $164.57 | $164.57 | 100 |
| 10:54 AM | $164.57 | Up $0.00 | $164.57 | $164.57 | 0 |
| 10:54 AM | $164.57 | Up $0.00 | $164.57 | $164.57 | 0 |
| 10:54 AM | $164.57 | Up $0.00 | $164.57 | $164.57 | 0 |
| 10:53 AM | $164.52 | Down $ -0.19 | $164.69 | $164.52 | 600 |
| 10:50 AM | $164.71 | Up $0.01 | $164.80 | $164.71 | 200 |
| 10:50 AM | $164.71 | Up $0.00 | $164.80 | $164.71 | 0 |
| 10:50 AM | $164.71 | Up $0.00 | $164.80 | $164.71 | 0 |
| 10:49 AM | $164.70 | Down $ -0.01 | $164.75 | $164.58 | 1,000 |
| 10:48 AM | $164.71 | Up $0.26 | $164.71 | $164.57 | 700 |
| 10:46 AM | $164.45 | Down $ -0.29 | $164.61 | $164.45 | 400 |
| 10:46 AM | $164.45 | Up $0.00 | $164.61 | $164.45 | 0 |
| 10:41 AM | $164.74 | Down $ -0.19 | $164.74 | $164.74 | 100 |
| 10:41 AM | $164.74 | Up $0.00 | $164.74 | $164.74 | 0 |
| 10:41 AM | $164.74 | Up $0.00 | $164.74 | $164.74 | 0 |
| 10:41 AM | $164.74 | Up $0.00 | $164.74 | $164.74 | 0 |
| 10:41 AM | $164.74 | Up $0.00 | $164.74 | $164.74 | 0 |
| 10:38 AM | $164.93 | Up $0.00 | $164.93 | $164.93 | 200 |
| 10:38 AM | $164.93 | Up $0.00 | $164.93 | $164.93 | 0 |
| 10:38 AM | $164.93 | Up $0.00 | $164.93 | $164.93 | 0 |
| 10:37 AM | $164.93 | Down $ -0.04 | $165.11 | $164.93 | 1,100 |
| 10:35 AM | $164.97 | Down $ -0.09 | $164.97 | $164.97 | 200 |
| 10:35 AM | $164.97 | Up $0.00 | $164.97 | $164.97 | 0 |
| 10:34 AM | $165.06 | Up $0.00 | $165.06 | $165.06 | 200 |
| 10:33 AM | $165.06 | Down $ -0.10 | $165.06 | $165.06 | 100 |
| 10:32 AM | $165.16 | Up $0.15 | $165.16 | $165.06 | 400 |
| 10:31 AM | $165.01 | Down $ -0.10 | $165.01 | $165.01 | 100 |
| 10:30 AM | $165.11 | Down $ -0.10 | $165.11 | $165.11 | 100 |
| 10:28 AM | $165.21 | Up $0.00 | $165.21 | $165.21 | 300 |
| 10:28 AM | $165.21 | Up $0.00 | $165.21 | $165.21 | 0 |
| 10:27 AM | $165.21 | Down $ -0.03 | $165.21 | $165.21 | 200 |
| 10:25 AM | $165.24 | Up $0.19 | $165.24 | $165.13 | 200 |
| 10:25 AM | $165.24 | Up $0.00 | $165.24 | $165.13 | 0 |
| 10:22 AM | $165.05 | Down $ -0.11 | $165.05 | $165.05 | 100 |
| 10:22 AM | $165.05 | Up $0.00 | $165.05 | $165.05 | 0 |
| 10:22 AM | $165.05 | Up $0.00 | $165.05 | $165.05 | 0 |
| 10:21 AM | $165.16 | Up $0.04 | $165.16 | $165.16 | 100 |
| 10:20 AM | $165.12 | Down $ -0.24 | $165.26 | $165.12 | 300 |
| 10:19 AM | $165.36 | Down $ -0.22 | $165.50 | $165.36 | 600 |
| 10:17 AM | $165.58 | Down $ -0.16 | $165.64 | $165.58 | 200 |
| 10:17 AM | $165.58 | Up $0.00 | $165.64 | $165.58 | 0 |
| 10:16 AM | $165.74 | Down $ -0.08 | $165.76 | $165.74 | 200 |
| 10:15 AM | $165.82 | Up $0.14 | $165.82 | $165.82 | 100 |
| 10:14 AM | $165.68 | Down $ -0.07 | $165.68 | $165.68 | 100 |
| 10:11 AM | $165.75 | Up $0.06 | $165.75 | $165.75 | 100 |
| 10:11 AM | $165.75 | Up $0.00 | $165.75 | $165.75 | 0 |
| 10:11 AM | $165.75 | Up $0.00 | $165.75 | $165.75 | 0 |
| 10:10 AM | $165.69 | Down $ -0.01 | $165.69 | $165.69 | 100 |
| 10:09 AM | $165.70 | Down $ -0.10 | $165.87 | $165.70 | 200 |
| 10:08 AM | $165.80 | Up $0.24 | $165.80 | $165.69 | 200 |
| 10:07 AM | $165.56 | Down $ -0.23 | $165.66 | $165.56 | 200 |
| 10:06 AM | $165.79 | Down $ -0.20 | $165.90 | $165.79 | 200 |
| 10:04 AM | $165.99 | Down $ -0.09 | $165.99 | $165.99 | 100 |
| 10:04 AM | $165.99 | Up $0.00 | $165.99 | $165.99 | 0 |
| 10:03 AM | $166.08 | Down $ -0.11 | $166.08 | $166.08 | 100 |
| 10:02 AM | $166.19 | Down $ -0.06 | $166.21 | $166.19 | 500 |
| 10:00 AM | $166.25 | Up $0.13 | $166.25 | $166.25 | 200 |
| 10:00 AM | $166.25 | Up $0.00 | $166.25 | $166.25 | 0 |
| 09:57 AM | $166.12 | Up $0.35 | $166.12 | $165.99 | 300 |
| 09:57 AM | $166.12 | Up $0.00 | $166.12 | $165.99 | 0 |
| 09:57 AM | $166.12 | Up $0.00 | $166.12 | $165.99 | 0 |
| 09:56 AM | $165.77 | Down $ -0.12 | $165.81 | $165.77 | 600 |
| 09:55 AM | $165.89 | Up $0.17 | $165.90 | $165.89 | 500 |
| 09:54 AM | $165.72 | Up $0.14 | $165.79 | $165.61 | 700 |
| 09:51 AM | $165.58 | Up $0.08 | $165.58 | $165.58 | 100 |
| 09:51 AM | $165.58 | Up $0.00 | $165.58 | $165.58 | 0 |
| 09:51 AM | $165.58 | Up $0.00 | $165.58 | $165.58 | 0 |
| 09:50 AM | $165.50 | Down $ -0.08 | $165.61 | $165.50 | 700 |
| 09:49 AM | $165.58 | Down $ -0.01 | $165.74 | $165.48 | 1,000 |
| 09:48 AM | $165.59 | Up $0.18 | $165.59 | $165.59 | 100 |
| 09:47 AM | $165.41 | Up $0.12 | $165.41 | $165.41 | 200 |
| 09:46 AM | $165.29 | Up $0.17 | $165.29 | $165.20 | 400 |
| 09:45 AM | $165.12 | Up $0.16 | $165.18 | $165.12 | 500 |
| 09:44 AM | $164.96 | Up $0.02 | $165.06 | $164.86 | 400 |
| 09:43 AM | $164.94 | Up $0.02 | $165.05 | $164.86 | 1,300 |
| 09:42 AM | $164.92 | Up $0.39 | $164.92 | $164.66 | 300 |
| 09:41 AM | $164.53 | Up $0.35 | $164.65 | $164.27 | 800 |
| 09:40 AM | $164.18 | Up $0.33 | $164.43 | $163.74 | 3,100 |
| 09:38 AM | $163.85 | Down $ -1.31 | $165.35 | $163.85 | 1,000 |
| 09:38 AM | $163.85 | Up $0.00 | $165.35 | $163.85 | 0 |
| 09:30 AM | $165.16 | Up $1.76 | $165.16 | $165.16 | 400 |
| 09:30 AM | $165.16 | Up $0.00 | $165.16 | $165.16 | 0 |
| 09:30 AM | $165.16 | Up $0.00 | $165.16 | $165.16 | 0 |
| 09:30 AM | $165.16 | Up $0.00 | $165.16 | $165.16 | 0 |
| 09:30 AM | $165.16 | Up $0.00 | $165.16 | $165.16 | 0 |
| 09:30 AM | $165.16 | Up $0.00 | $165.16 | $165.16 | 0 |
| 09:30 AM | $165.16 | Up $0.00 | $165.16 | $165.16 | 0 |
| 09:30 AM | $165.16 | Up $0.00 | $165.16 | $165.16 | 0 |
| Previous close | $163.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-01-2025 | $163.45 | $164.33 | $164.40 | $163.07 | 19,200 |
| 31-12-2024 | $163.40 | $163.98 | $164.00 | $163.16 | 70,100 |
| 30-12-2024 | $163.93 | $162.91 | $164.06 | $162.65 | 70,600 |
| 27-12-2024 | $164.79 | $164.33 | $165.31 | $164.17 | 121,300 |
| 24-12-2024 | $166.71 | $165.98 | $166.76 | $165.92 | 39,600 |
| 23-12-2024 | $164.78 | $164.60 | $164.86 | $164.12 | 118,700 |
| 20-12-2024 | $164.50 | $164.95 | $166.07 | $163.51 | 384,400 |
| 19-12-2024 | $163.95 | $165.17 | $165.43 | $163.85 | 144,400 |
| 18-12-2024 | $165.98 | $171.98 | $172.34 | $165.85 | 141,800 |
| 17-12-2024 | $170.75 | $171.35 | $172.00 | $170.47 | 139,800 |
| 16-12-2024 | $170.10 | $170.39 | $170.72 | $169.65 | 85,800 |
| 13-12-2024 | $170.57 | $170.65 | $170.85 | $169.37 | 129,300 |
| 12-12-2024 | $172.66 | $171.19 | $172.79 | $170.92 | 96,500 |
| 11-12-2024 | $169.72 | $169.63 | $170.39 | $169.37 | 92,900 |
| 10-12-2024 | $169.63 | $170.17 | $170.99 | $168.79 | 120,200 |
| 09-12-2024 | $170.16 | $170.50 | $171.53 | $169.96 | 83,600 |
| 06-12-2024 | $171.80 | $170.46 | $172.35 | $170.34 | 135,100 |
| 05-12-2024 | $166.54 | $168.16 | $168.56 | $166.51 | 125,100 |
| 04-12-2024 | $168.66 | $170.89 | $171.28 | $168.01 | 202,000 |
| 03-12-2024 | $163.08 | $162.70 | $163.29 | $162.31 | 145,800 |
| 02-12-2024 | $162.82 | $163.15 | $163.30 | $162.22 | 117,800 |
| 29-11-2024 | $165.10 | $164.08 | $165.59 | $163.41 | 105,700 |
| 28-11-2024 | $164.74 | $165.30 | $165.41 | $164.74 | 24,700 |
| 27-11-2024 | $163.09 | $164.08 | $164.46 | $162.84 | 122,800 |
| 26-11-2024 | $164.72 | $164.76 | $165.42 | $164.27 | 71,100 |
| 25-11-2024 | $163.51 | $164.23 | $164.92 | $163.51 | 581,300 |
| 22-11-2024 | $162.23 | $160.86 | $162.65 | $160.86 | 75,200 |
| 21-11-2024 | $159.91 | $159.45 | $160.57 | $159.40 | 63,600 |
| 20-11-2024 | $159.60 | $158.21 | $160.06 | $157.86 | 97,800 |
| 19-11-2024 | $158.69 | $158.98 | $159.23 | $158.08 | 63,600 |
Graphs are not available, please refer to the detailed table