Quotes and Market Data
Find a quote
DESCARTES SYS
140.40 Down -2.97 (-2.12 %)
Delayed : 2025/03/14 04:00:09
- Previous close $143.37
- Opening $142.33
- Price Ask $135.00
- Price Bid $135.00
- Size Bid 1
- Size Ask 4
- Today High $143.65
- Today Low $140.30
- 52 Weeks High $177.98
- 52 Weeks Low $120.22
- Volume 255,126
Fundamentals
- P/E Ratio : 59.31
- Earnings/Share : 13.05
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,019.08
- Shares Out (M) : 85.61
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $140.40 | Up $0.08 | $140.40 | $140.40 | 28,200 |
| 03:59 PM | $140.32 | Down $ -0.04 | $140.49 | $140.30 | 4,000 |
| 03:58 PM | $140.36 | Down $ -0.10 | $140.45 | $140.36 | 3,500 |
| 03:57 PM | $140.46 | Down $ -0.10 | $140.57 | $140.46 | 3,900 |
| 03:56 PM | $140.56 | Down $ -0.03 | $140.68 | $140.56 | 1,800 |
| 03:55 PM | $140.59 | Up $0.05 | $140.66 | $140.49 | 4,400 |
| 03:54 PM | $140.55 | Up $0.03 | $140.55 | $140.55 | 100 |
| 03:53 PM | $140.51 | Down $ -0.08 | $140.51 | $140.51 | 100 |
| 03:52 PM | $140.59 | Up $0.11 | $140.63 | $140.53 | 2,000 |
| 03:51 PM | $140.48 | Down $ -0.23 | $140.72 | $140.48 | 1,200 |
| 03:50 PM | $140.71 | Down $ -0.14 | $140.84 | $140.62 | 3,300 |
| 03:49 PM | $140.85 | Up $0.05 | $140.85 | $140.81 | 600 |
| 03:48 PM | $140.80 | Up $0.10 | $140.80 | $140.72 | 700 |
| 03:47 PM | $140.70 | Down $ -0.04 | $140.70 | $140.70 | 100 |
| 03:46 PM | $140.74 | Up $0.05 | $140.74 | $140.74 | 1,300 |
| 03:45 PM | $140.69 | Down $ -0.01 | $140.69 | $140.69 | 100 |
| 03:44 PM | $140.70 | Up $0.02 | $140.70 | $140.70 | 100 |
| 03:43 PM | $140.68 | Up $0.07 | $140.68 | $140.64 | 200 |
| 03:42 PM | $140.61 | Down $ -0.04 | $140.65 | $140.56 | 1,700 |
| 03:41 PM | $140.66 | Up $0.00 | $140.72 | $140.66 | 400 |
| 03:38 PM | $140.65 | Down $ -0.10 | $140.65 | $140.65 | 100 |
| 03:38 PM | $140.65 | Up $0.00 | $140.65 | $140.65 | 0 |
| 03:38 PM | $140.65 | Up $0.00 | $140.65 | $140.65 | 0 |
| 03:36 PM | $140.75 | Down $ -0.06 | $140.77 | $140.75 | 300 |
| 03:36 PM | $140.75 | Up $0.00 | $140.77 | $140.75 | 0 |
| 03:35 PM | $140.82 | Down $ -0.03 | $140.87 | $140.77 | 1,800 |
| 03:33 PM | $140.85 | Up $0.04 | $140.85 | $140.84 | 300 |
| 03:33 PM | $140.85 | Up $0.00 | $140.85 | $140.84 | 0 |
| 03:32 PM | $140.81 | Up $0.08 | $140.81 | $140.70 | 1,700 |
| 03:31 PM | $140.73 | Up $0.02 | $140.76 | $140.71 | 600 |
| 03:30 PM | $140.71 | Down $ -0.03 | $140.76 | $140.71 | 300 |
| 03:29 PM | $140.74 | Down $ -0.01 | $140.74 | $140.74 | 100 |
| 03:28 PM | $140.76 | Down $0.00 | $140.76 | $140.70 | 600 |
| 03:27 PM | $140.76 | Down $ -0.12 | $140.78 | $140.76 | 400 |
| 03:26 PM | $140.88 | Up $0.08 | $140.88 | $140.88 | 300 |
| 03:23 PM | $140.80 | Up $0.09 | $140.80 | $140.65 | 1,600 |
| 03:23 PM | $140.80 | Up $0.00 | $140.80 | $140.65 | 0 |
| 03:23 PM | $140.80 | Up $0.00 | $140.80 | $140.65 | 0 |
| 03:22 PM | $140.71 | Up $0.00 | $140.71 | $140.71 | 100 |
| 03:21 PM | $140.71 | Up $0.01 | $140.71 | $140.71 | 600 |
| 03:20 PM | $140.70 | Down $ -0.01 | $140.70 | $140.65 | 1,100 |
| 03:18 PM | $140.71 | Up $0.00 | $140.71 | $140.71 | 400 |
| 03:18 PM | $140.71 | Up $0.00 | $140.71 | $140.71 | 0 |
| 03:17 PM | $140.71 | Down $ -0.03 | $140.71 | $140.71 | 200 |
| 03:16 PM | $140.74 | Down $ -0.02 | $140.74 | $140.68 | 400 |
| 03:15 PM | $140.76 | Up $0.10 | $140.76 | $140.74 | 600 |
| 03:11 PM | $140.66 | Down $ -0.04 | $140.66 | $140.66 | 100 |
| 03:11 PM | $140.66 | Up $0.00 | $140.66 | $140.66 | 0 |
| 03:11 PM | $140.66 | Up $0.00 | $140.66 | $140.66 | 0 |
| 03:11 PM | $140.66 | Up $0.00 | $140.66 | $140.66 | 0 |
| 03:08 PM | $140.70 | Down $ -0.21 | $140.78 | $140.70 | 400 |
| 03:08 PM | $140.70 | Up $0.00 | $140.78 | $140.70 | 0 |
| 03:08 PM | $140.70 | Up $0.00 | $140.78 | $140.70 | 0 |
| 03:04 PM | $140.91 | Down $ -0.16 | $140.91 | $140.88 | 1,100 |
| 03:04 PM | $140.91 | Up $0.00 | $140.91 | $140.88 | 0 |
| 03:04 PM | $140.91 | Up $0.00 | $140.91 | $140.88 | 0 |
| 03:04 PM | $140.91 | Up $0.00 | $140.91 | $140.88 | 0 |
| 03:01 PM | $141.07 | Up $0.10 | $141.07 | $141.03 | 400 |
| 03:01 PM | $141.07 | Up $0.00 | $141.07 | $141.03 | 0 |
| 03:01 PM | $141.07 | Up $0.00 | $141.07 | $141.03 | 0 |
| 03:00 PM | $140.97 | Up $0.11 | $141.01 | $140.87 | 4,400 |
| 02:59 PM | $140.86 | Up $0.05 | $140.86 | $140.86 | 100 |
| 02:58 PM | $140.81 | Up $0.09 | $140.81 | $140.79 | 800 |
| 02:57 PM | $140.72 | Down $ -0.03 | $140.72 | $140.72 | 100 |
| 02:56 PM | $140.75 | Down $ -0.01 | $140.75 | $140.75 | 100 |
| 02:54 PM | $140.76 | Up $0.00 | $140.76 | $140.76 | 200 |
| 02:54 PM | $140.76 | Up $0.00 | $140.76 | $140.76 | 0 |
| 02:53 PM | $140.76 | Down $ -0.08 | $140.76 | $140.75 | 500 |
| 02:52 PM | $140.83 | Down $ -0.17 | $140.83 | $140.83 | 100 |
| 02:51 PM | $141.00 | Down $ -0.10 | $141.01 | $141.00 | 200 |
| 02:48 PM | $141.10 | Up $0.07 | $141.10 | $141.07 | 400 |
| 02:48 PM | $141.10 | Up $0.00 | $141.10 | $141.07 | 0 |
| 02:48 PM | $141.10 | Up $0.00 | $141.10 | $141.07 | 0 |
| 02:47 PM | $141.03 | Down $ -0.03 | $141.05 | $141.03 | 300 |
| 02:45 PM | $141.06 | Down $ -0.11 | $141.12 | $141.05 | 700 |
| 02:45 PM | $141.06 | Up $0.00 | $141.12 | $141.05 | 0 |
| 02:44 PM | $141.17 | Up $0.09 | $141.17 | $141.11 | 300 |
| 02:43 PM | $141.08 | Up $0.17 | $141.08 | $141.00 | 500 |
| 02:42 PM | $140.91 | Up $0.00 | $140.91 | $140.91 | 100 |
| 02:41 PM | $140.91 | Down $ -0.13 | $140.98 | $140.91 | 300 |
| 02:38 PM | $141.04 | Up $0.02 | $141.04 | $141.02 | 300 |
| 02:38 PM | $141.04 | Up $0.00 | $141.04 | $141.02 | 0 |
| 02:38 PM | $141.04 | Up $0.00 | $141.04 | $141.02 | 0 |
| 02:37 PM | $141.02 | Up $0.00 | $141.03 | $141.02 | 200 |
| 02:36 PM | $141.02 | Up $0.02 | $141.02 | $141.02 | 100 |
| 02:34 PM | $141.00 | Up $0.05 | $141.00 | $141.00 | 500 |
| 02:34 PM | $141.00 | Up $0.00 | $141.00 | $141.00 | 0 |
| 02:33 PM | $140.95 | Up $0.02 | $140.98 | $140.95 | 500 |
| 02:32 PM | $140.93 | Up $0.05 | $140.94 | $140.90 | 700 |
| 02:28 PM | $140.88 | Down $ -0.16 | $140.97 | $140.88 | 800 |
| 02:28 PM | $140.88 | Up $0.00 | $140.97 | $140.88 | 0 |
| 02:28 PM | $140.88 | Up $0.00 | $140.97 | $140.88 | 0 |
| 02:28 PM | $140.88 | Up $0.00 | $140.97 | $140.88 | 0 |
| 02:27 PM | $141.04 | Up $0.04 | $141.04 | $140.94 | 900 |
| 02:20 PM | $141.00 | Down $ -0.11 | $141.00 | $140.95 | 200 |
| 02:20 PM | $141.00 | Up $0.00 | $141.00 | $140.95 | 0 |
| 02:20 PM | $141.00 | Up $0.00 | $141.00 | $140.95 | 0 |
| 02:20 PM | $141.00 | Up $0.00 | $141.00 | $140.95 | 0 |
| 02:20 PM | $141.00 | Up $0.00 | $141.00 | $140.95 | 0 |
| 02:20 PM | $141.00 | Up $0.00 | $141.00 | $140.95 | 0 |
| 02:20 PM | $141.00 | Up $0.00 | $141.00 | $140.95 | 0 |
| 02:13 PM | $141.11 | Up $0.02 | $141.13 | $141.11 | 600 |
| 02:13 PM | $141.11 | Up $0.00 | $141.13 | $141.11 | 0 |
| 02:13 PM | $141.11 | Up $0.00 | $141.13 | $141.11 | 0 |
| 02:13 PM | $141.11 | Up $0.00 | $141.13 | $141.11 | 0 |
| 02:13 PM | $141.11 | Up $0.00 | $141.13 | $141.11 | 0 |
| 02:13 PM | $141.11 | Up $0.00 | $141.13 | $141.11 | 0 |
| 02:13 PM | $141.11 | Up $0.00 | $141.13 | $141.11 | 0 |
| 02:10 PM | $141.09 | Up $0.05 | $141.09 | $141.06 | 400 |
| 02:10 PM | $141.09 | Up $0.00 | $141.09 | $141.06 | 0 |
| 02:10 PM | $141.09 | Up $0.00 | $141.09 | $141.06 | 0 |
| 02:09 PM | $141.04 | Down $ -0.15 | $141.10 | $141.04 | 700 |
| 02:08 PM | $141.19 | Up $0.13 | $141.19 | $141.05 | 900 |
| 02:07 PM | $141.06 | Up $0.03 | $141.06 | $141.05 | 500 |
| 02:05 PM | $141.03 | Up $0.09 | $141.04 | $141.03 | 200 |
| 02:05 PM | $141.03 | Up $0.00 | $141.04 | $141.03 | 0 |
| 02:03 PM | $140.94 | Down $ -0.18 | $140.94 | $140.94 | 100 |
| 02:03 PM | $140.94 | Up $0.00 | $140.94 | $140.94 | 0 |
| 02:02 PM | $141.12 | Up $0.07 | $141.12 | $141.12 | 100 |
| 02:01 PM | $141.05 | Up $0.04 | $141.05 | $141.05 | 200 |
| 02:00 PM | $141.01 | Up $0.03 | $141.01 | $140.98 | 300 |
| 01:59 PM | $140.98 | Down $ -0.01 | $140.98 | $140.88 | 1,600 |
| 01:57 PM | $140.99 | Down $ -0.02 | $141.00 | $140.99 | 200 |
| 01:57 PM | $140.99 | Up $0.00 | $141.00 | $140.99 | 0 |
| 01:56 PM | $141.01 | Up $0.04 | $141.05 | $140.87 | 1,900 |
| 01:52 PM | $140.97 | Up $0.44 | $140.97 | $140.76 | 600 |
| 01:52 PM | $140.97 | Up $0.00 | $140.97 | $140.76 | 0 |
| 01:52 PM | $140.97 | Up $0.00 | $140.97 | $140.76 | 0 |
| 01:52 PM | $140.97 | Up $0.00 | $140.97 | $140.76 | 0 |
| 01:50 PM | $140.53 | Down $ -0.20 | $140.78 | $140.43 | 4,100 |
| 01:50 PM | $140.53 | Up $0.00 | $140.78 | $140.43 | 0 |
| 01:49 PM | $140.73 | Down $ -0.26 | $140.90 | $140.72 | 2,100 |
| 01:45 PM | $140.99 | Up $0.11 | $140.99 | $140.87 | 1,600 |
| 01:45 PM | $140.99 | Up $0.00 | $140.99 | $140.87 | 0 |
| 01:45 PM | $140.99 | Up $0.00 | $140.99 | $140.87 | 0 |
| 01:45 PM | $140.99 | Up $0.00 | $140.99 | $140.87 | 0 |
| 01:44 PM | $140.88 | Down $ -0.01 | $140.88 | $140.88 | 100 |
| 01:38 PM | $140.89 | Down $ -0.11 | $140.98 | $140.89 | 200 |
| 01:38 PM | $140.89 | Up $0.00 | $140.98 | $140.89 | 0 |
| 01:38 PM | $140.89 | Up $0.00 | $140.98 | $140.89 | 0 |
| 01:38 PM | $140.89 | Up $0.00 | $140.98 | $140.89 | 0 |
| 01:38 PM | $140.89 | Up $0.00 | $140.98 | $140.89 | 0 |
| 01:38 PM | $140.89 | Up $0.00 | $140.98 | $140.89 | 0 |
| 01:37 PM | $141.00 | Down $ -0.37 | $141.05 | $140.94 | 1,600 |
| 01:36 PM | $141.37 | Up $0.02 | $141.37 | $141.34 | 300 |
| 01:34 PM | $141.35 | Down $ -0.14 | $141.40 | $141.24 | 700 |
| 01:34 PM | $141.35 | Up $0.00 | $141.40 | $141.24 | 0 |
| 01:33 PM | $141.49 | Up $0.16 | $141.49 | $141.40 | 500 |
| 01:32 PM | $141.34 | Down $ -0.22 | $141.45 | $141.34 | 300 |
| 01:30 PM | $141.56 | Up $0.04 | $141.56 | $141.45 | 800 |
| 01:30 PM | $141.56 | Up $0.00 | $141.56 | $141.45 | 0 |
| 01:26 PM | $141.52 | Up $0.13 | $141.52 | $141.47 | 300 |
| 01:26 PM | $141.52 | Up $0.00 | $141.52 | $141.47 | 0 |
| 01:26 PM | $141.52 | Up $0.00 | $141.52 | $141.47 | 0 |
| 01:26 PM | $141.52 | Up $0.00 | $141.52 | $141.47 | 0 |
| 01:25 PM | $141.39 | Down $ -0.15 | $141.53 | $141.39 | 600 |
| 01:23 PM | $141.54 | Up $0.01 | $141.54 | $141.43 | 700 |
| 01:23 PM | $141.54 | Up $0.00 | $141.54 | $141.43 | 0 |
| 01:22 PM | $141.53 | Down $ -0.03 | $141.58 | $141.53 | 500 |
| 01:21 PM | $141.55 | Up $0.10 | $141.55 | $141.53 | 400 |
| 01:20 PM | $141.45 | Up $0.09 | $141.45 | $141.44 | 200 |
| 01:19 PM | $141.36 | Up $0.01 | $141.36 | $141.36 | 100 |
| 01:18 PM | $141.35 | Down $ -0.19 | $141.55 | $141.35 | 700 |
| 01:17 PM | $141.54 | Down $ -0.04 | $141.54 | $141.54 | 100 |
| 01:15 PM | $141.58 | Up $0.06 | $141.71 | $141.58 | 900 |
| 01:15 PM | $141.58 | Up $0.00 | $141.71 | $141.58 | 0 |
| 01:14 PM | $141.52 | Up $0.07 | $141.52 | $141.50 | 400 |
| 01:11 PM | $141.45 | Down $ -0.04 | $141.45 | $141.45 | 100 |
| 01:11 PM | $141.45 | Up $0.00 | $141.45 | $141.45 | 0 |
| 01:11 PM | $141.45 | Up $0.00 | $141.45 | $141.45 | 0 |
| 01:10 PM | $141.49 | Up $0.25 | $141.54 | $141.12 | 1,000 |
| 01:06 PM | $141.24 | Down $ -0.13 | $141.24 | $141.22 | 300 |
| 01:06 PM | $141.24 | Up $0.00 | $141.24 | $141.22 | 0 |
| 01:06 PM | $141.24 | Up $0.00 | $141.24 | $141.22 | 0 |
| 01:06 PM | $141.24 | Up $0.00 | $141.24 | $141.22 | 0 |
| 01:05 PM | $141.37 | Up $0.24 | $141.37 | $141.24 | 1,000 |
| 01:01 PM | $141.13 | Down $ -0.11 | $141.13 | $141.13 | 100 |
| 01:01 PM | $141.13 | Up $0.00 | $141.13 | $141.13 | 0 |
| 01:01 PM | $141.13 | Up $0.00 | $141.13 | $141.13 | 0 |
| 01:01 PM | $141.13 | Up $0.00 | $141.13 | $141.13 | 0 |
| 01:00 PM | $141.24 | Down $ -0.20 | $141.24 | $141.24 | 200 |
| 12:57 PM | $141.44 | Up $0.05 | $141.44 | $141.40 | 300 |
| 12:57 PM | $141.44 | Up $0.00 | $141.44 | $141.40 | 0 |
| 12:57 PM | $141.44 | Up $0.00 | $141.44 | $141.40 | 0 |
| 12:56 PM | $141.39 | Up $0.09 | $141.39 | $141.39 | 100 |
| 12:52 PM | $141.30 | Up $0.16 | $141.30 | $141.26 | 300 |
| 12:52 PM | $141.30 | Up $0.00 | $141.30 | $141.26 | 0 |
| 12:52 PM | $141.30 | Up $0.00 | $141.30 | $141.26 | 0 |
| 12:52 PM | $141.30 | Up $0.00 | $141.30 | $141.26 | 0 |
| 12:50 PM | $141.14 | Up $0.04 | $141.14 | $141.12 | 300 |
| 12:50 PM | $141.14 | Up $0.00 | $141.14 | $141.12 | 0 |
| 12:49 PM | $141.10 | Up $0.16 | $141.10 | $140.98 | 500 |
| 12:48 PM | $140.94 | Down $ -0.06 | $140.99 | $140.94 | 1,300 |
| 12:47 PM | $141.01 | Down $ -0.02 | $141.01 | $141.01 | 100 |
| 12:46 PM | $141.02 | Down $ -0.26 | $141.08 | $141.02 | 1,100 |
| 12:44 PM | $141.28 | Down $ -0.19 | $141.28 | $141.28 | 100 |
| 12:44 PM | $141.28 | Up $0.00 | $141.28 | $141.28 | 0 |
| 12:40 PM | $141.47 | Down $ -0.14 | $141.70 | $141.47 | 300 |
| 12:40 PM | $141.47 | Up $0.00 | $141.70 | $141.47 | 0 |
| 12:40 PM | $141.47 | Up $0.00 | $141.70 | $141.47 | 0 |
| 12:40 PM | $141.47 | Up $0.00 | $141.70 | $141.47 | 0 |
| 12:37 PM | $141.61 | Up $0.00 | $141.72 | $141.61 | 200 |
| 12:37 PM | $141.61 | Up $0.00 | $141.72 | $141.61 | 0 |
| 12:37 PM | $141.61 | Up $0.00 | $141.72 | $141.61 | 0 |
| 12:36 PM | $141.61 | Up $0.11 | $141.61 | $141.61 | 100 |
| 12:33 PM | $141.50 | Up $0.00 | $141.50 | $141.50 | 100 |
| 12:33 PM | $141.50 | Up $0.00 | $141.50 | $141.50 | 0 |
| 12:33 PM | $141.50 | Up $0.00 | $141.50 | $141.50 | 0 |
| 12:32 PM | $141.50 | Down $ -0.10 | $141.50 | $141.50 | 100 |
| 12:31 PM | $141.60 | Up $0.28 | $141.60 | $141.43 | 300 |
| 12:30 PM | $141.32 | Up $0.36 | $141.32 | $140.93 | 1,500 |
| 12:26 PM | $140.96 | Down $ -0.21 | $140.96 | $140.96 | 100 |
| 12:26 PM | $140.96 | Up $0.00 | $140.96 | $140.96 | 0 |
| 12:26 PM | $140.96 | Up $0.00 | $140.96 | $140.96 | 0 |
| 12:26 PM | $140.96 | Up $0.00 | $140.96 | $140.96 | 0 |
| 12:24 PM | $141.17 | Down $ -0.06 | $141.33 | $141.17 | 300 |
| 12:24 PM | $141.17 | Up $0.00 | $141.33 | $141.17 | 0 |
| 12:22 PM | $141.23 | Down $ -0.11 | $141.23 | $141.23 | 100 |
| 12:22 PM | $141.23 | Up $0.00 | $141.23 | $141.23 | 0 |
| 12:20 PM | $141.34 | Up $0.15 | $141.34 | $141.14 | 600 |
| 12:20 PM | $141.34 | Up $0.00 | $141.34 | $141.14 | 0 |
| 12:19 PM | $141.19 | Up $0.26 | $141.19 | $140.47 | 5,400 |
| 12:18 PM | $140.93 | Down $ -0.02 | $140.93 | $140.82 | 600 |
| 12:16 PM | $140.95 | Down $ -0.21 | $140.99 | $140.74 | 1,800 |
| 12:16 PM | $140.95 | Up $0.00 | $140.99 | $140.74 | 0 |
| 12:15 PM | $141.16 | Down $ -0.09 | $141.16 | $141.16 | 100 |
| 12:14 PM | $141.25 | Down $ -0.07 | $141.26 | $141.14 | 1,800 |
| 12:12 PM | $141.32 | Down $ -0.01 | $141.32 | $141.32 | 100 |
| 12:12 PM | $141.32 | Up $0.00 | $141.32 | $141.32 | 0 |
| 12:11 PM | $141.33 | Up $0.04 | $141.33 | $141.33 | 400 |
| 12:10 PM | $141.29 | Down $ -0.32 | $141.47 | $141.29 | 900 |
| 12:09 PM | $141.61 | Up $0.03 | $141.62 | $141.61 | 200 |
| 12:08 PM | $141.58 | Up $0.06 | $141.58 | $141.57 | 300 |
| 12:07 PM | $141.52 | Up $0.21 | $141.52 | $141.39 | 900 |
| 12:06 PM | $141.31 | Up $0.01 | $141.31 | $141.31 | 100 |
| 12:03 PM | $141.30 | Down $0.00 | $141.38 | $141.30 | 300 |
| 12:03 PM | $141.30 | Up $0.00 | $141.38 | $141.30 | 0 |
| 12:03 PM | $141.30 | Up $0.00 | $141.38 | $141.30 | 0 |
| 12:02 PM | $141.31 | Up $0.00 | $141.46 | $141.31 | 800 |
| 12:01 PM | $141.30 | Up $0.02 | $141.30 | $141.30 | 100 |
| 12:00 PM | $141.28 | Up $0.13 | $141.28 | $141.18 | 400 |
| 11:59 AM | $141.15 | Down $ -0.35 | $141.35 | $141.15 | 1,000 |
| 11:57 AM | $141.50 | Up $0.02 | $141.50 | $141.44 | 900 |
| 11:57 AM | $141.50 | Up $0.00 | $141.50 | $141.44 | 0 |
| 11:55 AM | $141.48 | Down $ -0.02 | $141.51 | $141.46 | 400 |
| 11:55 AM | $141.48 | Up $0.00 | $141.51 | $141.46 | 0 |
| 11:54 AM | $141.50 | Up $0.01 | $141.50 | $141.50 | 100 |
| 11:53 AM | $141.49 | Up $0.09 | $141.50 | $141.45 | 1,400 |
| 11:52 AM | $141.40 | Down $ -0.03 | $141.40 | $141.40 | 100 |
| 11:51 AM | $141.43 | Down $ -0.49 | $141.99 | $141.43 | 1,300 |
| 11:50 AM | $141.92 | Down $ -0.27 | $142.10 | $141.92 | 2,100 |
| 11:44 AM | $142.19 | Up $0.03 | $142.19 | $142.19 | 200 |
| 11:44 AM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
| 11:44 AM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
| 11:44 AM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
| 11:44 AM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
| 11:44 AM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
| 11:42 AM | $142.16 | Up $0.12 | $142.24 | $141.96 | 900 |
| 11:42 AM | $142.16 | Up $0.00 | $142.24 | $141.96 | 0 |
| 11:39 AM | $142.04 | Up $0.05 | $142.04 | $141.98 | 700 |
| 11:39 AM | $142.04 | Up $0.00 | $142.04 | $141.98 | 0 |
| 11:39 AM | $142.04 | Up $0.00 | $142.04 | $141.98 | 0 |
| 11:38 AM | $141.99 | Down $ -0.13 | $141.99 | $141.59 | 3,000 |
| 11:35 AM | $142.13 | Down $ -0.38 | $142.47 | $142.11 | 1,100 |
| 11:35 AM | $142.13 | Up $0.00 | $142.47 | $142.11 | 0 |
| 11:35 AM | $142.13 | Up $0.00 | $142.47 | $142.11 | 0 |
| 11:34 AM | $142.50 | Up $0.03 | $142.50 | $142.39 | 300 |
| 11:33 AM | $142.47 | Down $0.00 | $142.47 | $142.47 | 200 |
| 11:32 AM | $142.47 | Up $0.00 | $142.50 | $142.46 | 500 |
| 11:31 AM | $142.47 | Up $0.02 | $142.51 | $142.45 | 1,500 |
| 11:30 AM | $142.45 | Down $ -0.05 | $142.45 | $142.45 | 100 |
| 11:29 AM | $142.50 | Up $0.00 | $142.50 | $142.41 | 2,700 |
| 11:28 AM | $142.50 | Down $ -0.04 | $142.50 | $142.45 | 500 |
| 11:26 AM | $142.54 | Up $0.01 | $142.54 | $142.39 | 900 |
| 11:26 AM | $142.54 | Up $0.00 | $142.54 | $142.39 | 0 |
| 11:25 AM | $142.53 | Down $ -0.07 | $142.53 | $142.53 | 100 |
| 11:23 AM | $142.60 | Up $0.03 | $142.60 | $142.60 | 100 |
| 11:23 AM | $142.60 | Up $0.00 | $142.60 | $142.60 | 0 |
| 11:22 AM | $142.57 | Up $0.03 | $142.57 | $142.55 | 300 |
| 11:21 AM | $142.54 | Down $ -0.09 | $142.54 | $142.50 | 1,700 |
| 11:20 AM | $142.63 | Up $0.02 | $142.63 | $142.63 | 200 |
| 11:19 AM | $142.61 | Up $0.06 | $142.61 | $142.57 | 500 |
| 11:18 AM | $142.55 | Up $0.03 | $142.55 | $142.50 | 600 |
| 11:15 AM | $142.52 | Up $0.01 | $142.52 | $142.47 | 600 |
| 11:15 AM | $142.52 | Up $0.00 | $142.52 | $142.47 | 0 |
| 11:15 AM | $142.52 | Up $0.00 | $142.52 | $142.47 | 0 |
| 11:13 AM | $142.51 | Up $0.05 | $142.51 | $142.51 | 100 |
| 11:13 AM | $142.51 | Up $0.00 | $142.51 | $142.51 | 0 |
| 11:12 AM | $142.46 | Down $ -0.23 | $142.54 | $142.46 | 900 |
| 11:11 AM | $142.69 | Down $ -0.24 | $142.69 | $142.69 | 100 |
| 11:10 AM | $142.93 | Up $0.04 | $142.93 | $142.93 | 300 |
| 11:09 AM | $142.89 | Down $ -0.05 | $142.90 | $142.82 | 900 |
| 11:08 AM | $142.94 | Down $ -0.05 | $142.96 | $142.79 | 1,200 |
| 11:06 AM | $142.99 | Up $0.03 | $142.99 | $142.90 | 400 |
| 11:06 AM | $142.99 | Up $0.00 | $142.99 | $142.90 | 0 |
| 11:05 AM | $142.96 | Down $ -0.01 | $142.96 | $142.96 | 300 |
| 11:04 AM | $142.97 | Up $0.01 | $142.97 | $142.96 | 300 |
| 11:03 AM | $142.96 | Up $0.07 | $142.96 | $142.94 | 200 |
| 11:02 AM | $142.89 | Up $0.03 | $142.89 | $142.88 | 200 |
| 11:01 AM | $142.86 | Up $0.00 | $142.86 | $142.85 | 300 |
| 11:00 AM | $142.86 | Up $0.36 | $142.86 | $142.58 | 700 |
| 10:57 AM | $142.50 | Up $0.09 | $142.50 | $142.42 | 700 |
| 10:57 AM | $142.50 | Up $0.00 | $142.50 | $142.42 | 0 |
| 10:57 AM | $142.50 | Up $0.00 | $142.50 | $142.42 | 0 |
| 10:56 AM | $142.41 | Down $ -0.09 | $142.50 | $142.31 | 600 |
| 10:55 AM | $142.50 | Up $0.11 | $142.50 | $142.40 | 400 |
| 10:53 AM | $142.39 | Up $0.08 | $142.41 | $142.39 | 200 |
| 10:53 AM | $142.39 | Up $0.00 | $142.41 | $142.39 | 0 |
| 10:52 AM | $142.31 | Up $0.03 | $142.31 | $142.31 | 200 |
| 10:51 AM | $142.28 | Up $0.10 | $142.38 | $142.28 | 600 |
| 10:50 AM | $142.18 | Up $0.12 | $142.18 | $142.12 | 300 |
| 10:49 AM | $142.06 | Down $ -0.20 | $142.06 | $142.00 | 500 |
| 10:46 AM | $142.26 | Down $ -0.01 | $142.32 | $142.26 | 900 |
| 10:46 AM | $142.26 | Up $0.00 | $142.32 | $142.26 | 0 |
| 10:46 AM | $142.26 | Up $0.00 | $142.32 | $142.26 | 0 |
| 10:45 AM | $142.27 | Down $ -0.01 | $142.27 | $142.25 | 700 |
| 10:44 AM | $142.28 | Up $0.00 | $142.28 | $142.28 | 100 |
| 10:43 AM | $142.28 | Up $0.01 | $142.28 | $142.28 | 300 |
| 10:42 AM | $142.27 | Down $ -0.03 | $142.30 | $142.26 | 300 |
| 10:41 AM | $142.30 | Down $ -0.26 | $142.44 | $142.26 | 1,200 |
| 10:37 AM | $142.56 | Up $0.05 | $142.56 | $142.47 | 900 |
| 10:37 AM | $142.56 | Up $0.00 | $142.56 | $142.47 | 0 |
| 10:37 AM | $142.56 | Up $0.00 | $142.56 | $142.47 | 0 |
| 10:37 AM | $142.56 | Up $0.00 | $142.56 | $142.47 | 0 |
| 10:36 AM | $142.51 | Down $ -0.05 | $142.51 | $142.51 | 100 |
| 10:35 AM | $142.56 | Down $ -0.11 | $142.66 | $142.56 | 300 |
| 10:34 AM | $142.67 | Down $ -0.12 | $142.69 | $142.47 | 800 |
| 10:33 AM | $142.79 | Up $0.00 | $142.83 | $142.67 | 1,000 |
| 10:31 AM | $142.79 | Up $0.07 | $142.79 | $142.75 | 600 |
| 10:31 AM | $142.79 | Up $0.00 | $142.79 | $142.75 | 0 |
| 10:30 AM | $142.72 | Up $0.07 | $142.82 | $142.67 | 1,900 |
| 10:28 AM | $142.65 | Down $ -0.01 | $142.66 | $142.65 | 700 |
| 10:28 AM | $142.65 | Up $0.00 | $142.66 | $142.65 | 0 |
| 10:27 AM | $142.66 | Down $ -0.06 | $142.68 | $142.66 | 1,100 |
| 10:26 AM | $142.72 | Down $ -0.08 | $142.76 | $142.69 | 400 |
| 10:25 AM | $142.80 | Up $0.16 | $142.80 | $142.68 | 300 |
| 10:24 AM | $142.64 | Up $0.11 | $142.64 | $142.57 | 600 |
| 10:23 AM | $142.53 | Down $ -0.07 | $142.53 | $142.53 | 100 |
| 10:21 AM | $142.60 | Down $ -0.19 | $142.75 | $142.49 | 900 |
| 10:21 AM | $142.60 | Up $0.00 | $142.75 | $142.49 | 0 |
| 10:20 AM | $142.79 | Up $0.35 | $142.95 | $142.57 | 1,500 |
| 10:18 AM | $142.44 | Down $ -0.03 | $142.50 | $142.44 | 300 |
| 10:18 AM | $142.44 | Up $0.00 | $142.50 | $142.44 | 0 |
| 10:17 AM | $142.47 | Up $0.08 | $142.47 | $142.33 | 2,200 |
| 10:16 AM | $142.39 | Up $0.03 | $142.39 | $142.36 | 300 |
| 10:15 AM | $142.36 | Up $0.07 | $142.39 | $142.23 | 600 |
| 10:14 AM | $142.29 | Up $0.03 | $142.30 | $142.29 | 300 |
| 10:12 AM | $142.26 | Up $0.04 | $142.26 | $142.20 | 700 |
| 10:12 AM | $142.26 | Up $0.00 | $142.26 | $142.20 | 0 |
| 10:11 AM | $142.22 | Up $0.03 | $142.22 | $142.12 | 1,200 |
| 10:10 AM | $142.19 | Up $0.00 | $142.19 | $142.18 | 400 |
| 10:09 AM | $142.19 | Down $ -0.03 | $142.19 | $142.18 | 300 |
| 10:08 AM | $142.22 | Up $0.00 | $142.22 | $142.13 | 1,000 |
| 10:07 AM | $142.21 | Down $ -0.03 | $142.21 | $142.21 | 100 |
| 10:06 AM | $142.24 | Down $ -0.10 | $142.28 | $142.10 | 4,000 |
| 10:05 AM | $142.34 | Up $0.10 | $142.34 | $142.24 | 900 |
| 10:04 AM | $142.24 | Down $ -0.04 | $142.32 | $142.14 | 1,600 |
| 10:03 AM | $142.28 | Down $ -0.04 | $142.38 | $142.28 | 300 |
| 10:02 AM | $142.32 | Up $0.09 | $142.36 | $142.15 | 3,900 |
| 10:01 AM | $142.23 | Down $ -0.09 | $142.31 | $142.17 | 1,300 |
| 10:00 AM | $142.32 | Down $ -0.18 | $142.50 | $142.32 | 9,200 |
| 09:59 AM | $142.50 | Up $0.05 | $142.53 | $142.50 | 200 |
| 09:58 AM | $142.45 | Up $0.06 | $142.52 | $142.44 | 1,700 |
| 09:57 AM | $142.39 | Up $0.09 | $142.41 | $142.29 | 2,300 |
| 09:56 AM | $142.30 | Down $ -0.09 | $142.30 | $142.30 | 100 |
| 09:55 AM | $142.38 | Up $0.10 | $142.38 | $142.20 | 1,200 |
| 09:54 AM | $142.28 | Down $ -0.14 | $142.41 | $142.28 | 1,200 |
| 09:53 AM | $142.42 | Down $ -0.04 | $142.42 | $142.32 | 600 |
| 09:51 AM | $142.46 | Up $0.13 | $142.46 | $142.37 | 400 |
| 09:51 AM | $142.46 | Up $0.00 | $142.46 | $142.37 | 0 |
| 09:50 AM | $142.34 | Up $0.03 | $142.44 | $142.33 | 1,000 |
| 09:49 AM | $142.31 | Up $0.05 | $142.34 | $142.31 | 1,200 |
| 09:48 AM | $142.26 | Down $ -0.01 | $142.26 | $142.26 | 100 |
| 09:47 AM | $142.27 | Up $0.02 | $142.27 | $142.21 | 700 |
| 09:46 AM | $142.25 | Down $ -0.57 | $142.83 | $142.25 | 10,200 |
| 09:45 AM | $142.82 | Up $0.02 | $142.95 | $142.81 | 800 |
| 09:44 AM | $142.80 | Down $ -0.24 | $143.04 | $142.63 | 2,900 |
| 09:43 AM | $143.04 | Up $0.08 | $143.04 | $142.90 | 1,900 |
| 09:42 AM | $142.96 | Down $ -0.04 | $143.03 | $142.93 | 1,800 |
| 09:41 AM | $143.00 | Up $0.28 | $143.00 | $142.81 | 1,300 |
| 09:40 AM | $142.72 | Up $0.23 | $142.72 | $142.57 | 1,400 |
| 09:39 AM | $142.49 | Up $0.09 | $142.51 | $142.27 | 2,600 |
| 09:38 AM | $142.40 | Up $0.04 | $142.40 | $142.33 | 400 |
| 09:36 AM | $142.36 | Down $ -0.37 | $142.38 | $142.31 | 1,300 |
| 09:36 AM | $142.36 | Up $0.00 | $142.38 | $142.31 | 0 |
| 09:32 AM | $142.73 | Up $0.03 | $142.73 | $142.73 | 500 |
| 09:32 AM | $142.73 | Up $0.00 | $142.73 | $142.73 | 0 |
| 09:32 AM | $142.73 | Up $0.00 | $142.73 | $142.73 | 0 |
| 09:32 AM | $142.73 | Up $0.00 | $142.73 | $142.73 | 0 |
| 09:31 AM | $142.70 | Down $ -0.51 | $143.20 | $142.70 | 1,400 |
| 09:30 AM | $143.21 | Down $ -0.16 | $143.65 | $142.33 | 1,100 |
| Previous close | $143.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $140.40 | $141.18 | $141.72 | $140.30 | 134,700 |
| 12-03-2025 | $143.37 | $143.15 | $144.10 | $142.75 | 113,600 |
| 11-03-2025 | $141.11 | $140.91 | $142.72 | $140.02 | 139,600 |
| 10-03-2025 | $139.17 | $140.27 | $140.55 | $136.91 | 230,100 |
| 07-03-2025 | $144.20 | $145.77 | $145.98 | $142.99 | 270,800 |
| 06-03-2025 | $145.34 | $142.72 | $145.59 | $140.57 | 412,400 |
| 05-03-2025 | $159.01 | $158.21 | $159.13 | $157.44 | 156,000 |
| 04-03-2025 | $157.74 | $155.56 | $159.24 | $154.11 | 164,900 |
| 03-03-2025 | $159.69 | $160.97 | $161.52 | $159.00 | 106,400 |
| 28-02-2025 | $161.26 | $159.96 | $161.36 | $158.60 | 219,300 |
| 27-02-2025 | $159.21 | $160.72 | $161.44 | $159.17 | 86,200 |
| 26-02-2025 | $160.67 | $162.36 | $162.46 | $160.44 | 88,800 |
| 25-02-2025 | $159.07 | $158.82 | $160.12 | $158.34 | 107,900 |
| 24-02-2025 | $158.17 | $155.46 | $158.43 | $155.46 | 142,200 |
| 21-02-2025 | $159.29 | $160.25 | $160.65 | $158.98 | 64,400 |
| 20-02-2025 | $161.07 | $159.33 | $161.32 | $158.88 | 87,900 |
| 19-02-2025 | $163.30 | $161.93 | $163.55 | $161.71 | 90,200 |
| 18-02-2025 | $162.99 | $163.46 | $164.14 | $162.75 | 84,300 |
| 14-02-2025 | $165.19 | $165.18 | $165.80 | $164.87 | 74,800 |
| 13-02-2025 | $165.71 | $166.27 | $166.27 | $164.45 | 83,900 |
| 12-02-2025 | $162.71 | $164.52 | $164.73 | $162.60 | 233,400 |
| 11-02-2025 | $169.55 | $171.82 | $171.95 | $169.09 | 109,900 |
| 10-02-2025 | $175.34 | $175.43 | $177.98 | $174.49 | 90,500 |
| 07-02-2025 | $171.22 | $171.28 | $171.72 | $169.40 | 91,900 |
| 06-02-2025 | $170.29 | $169.23 | $171.00 | $168.85 | 103,000 |
| 05-02-2025 | $168.07 | $165.56 | $168.29 | $165.35 | 120,600 |
| 04-02-2025 | $165.82 | $166.89 | $167.15 | $165.75 | 90,500 |
| 03-02-2025 | $168.40 | $169.02 | $169.30 | $167.83 | 86,700 |
| 31-01-2025 | $168.23 | $170.62 | $171.14 | $168.14 | 122,100 |
| 30-01-2025 | $170.10 | $168.73 | $170.22 | $168.40 | 74,200 |
Graphs are not available, please refer to the detailed table