Quotes and Market Data
Find a quote
KINAXIS INC
172.41 Down -3.24 (-1.88 %)
Delayed : 2025/01/20 16:00:00
- Previous close $175.65
- Opening $176.54
- Price Ask $170.37
- Price Bid $170.37
- Size Bid 1
- Size Ask 1
- Today High $176.54
- Today Low $171.33
- 52 Weeks High $190.17
- 52 Weeks Low $132.93
- Volume 15,982
Fundamentals
- P/E Ratio : 167.75
- Earnings/Share : 7.34
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,843.59
- Shares Out (M) : 28.09
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $172.41 | Up $0.51 | $172.41 | $171.81 | 1,300 |
| 03:58 PM | $171.90 | Down $ -0.18 | $172.02 | $171.90 | 300 |
| 03:57 PM | $172.08 | Up $0.05 | $172.08 | $172.06 | 400 |
| 03:54 PM | $172.04 | Up $0.02 | $172.15 | $171.95 | 1,600 |
| 03:54 PM | $172.04 | Up $0.00 | $172.15 | $171.95 | 0 |
| 03:54 PM | $172.04 | Up $0.00 | $172.15 | $171.95 | 0 |
| 03:53 PM | $172.02 | Up $0.19 | $172.11 | $172.02 | 1,000 |
| 03:52 PM | $171.82 | Up $0.00 | $171.92 | $171.82 | 300 |
| 03:51 PM | $171.82 | Down $ -0.16 | $171.82 | $171.82 | 100 |
| 03:50 PM | $171.98 | Up $0.18 | $171.98 | $171.85 | 200 |
| 03:48 PM | $171.80 | Down $ -0.20 | $171.80 | $171.80 | 100 |
| 03:48 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 03:46 PM | $172.00 | Down $ -0.15 | $172.02 | $172.00 | 400 |
| 03:46 PM | $172.00 | Up $0.00 | $172.02 | $172.00 | 0 |
| 03:45 PM | $172.15 | Up $0.12 | $172.15 | $172.09 | 200 |
| 03:42 PM | $172.03 | Down $ -0.04 | $172.03 | $172.03 | 200 |
| 03:42 PM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 03:42 PM | $172.03 | Up $0.00 | $172.03 | $172.03 | 0 |
| 03:33 PM | $172.07 | Down $ -0.15 | $172.07 | $172.07 | 200 |
| 03:33 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 0 |
| 03:33 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 0 |
| 03:33 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 0 |
| 03:33 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 0 |
| 03:33 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 0 |
| 03:33 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 0 |
| 03:33 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 0 |
| 03:33 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 0 |
| 03:25 PM | $172.22 | Down $ -0.01 | $172.23 | $172.22 | 400 |
| 03:25 PM | $172.22 | Up $0.00 | $172.23 | $172.22 | 0 |
| 03:25 PM | $172.22 | Up $0.00 | $172.23 | $172.22 | 0 |
| 03:25 PM | $172.22 | Up $0.00 | $172.23 | $172.22 | 0 |
| 03:25 PM | $172.22 | Up $0.00 | $172.23 | $172.22 | 0 |
| 03:25 PM | $172.22 | Up $0.00 | $172.23 | $172.22 | 0 |
| 03:25 PM | $172.22 | Up $0.00 | $172.23 | $172.22 | 0 |
| 03:25 PM | $172.22 | Up $0.00 | $172.23 | $172.22 | 0 |
| 03:20 PM | $172.23 | Down $ -0.30 | $172.23 | $172.23 | 100 |
| 03:20 PM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 03:20 PM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 03:20 PM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 03:20 PM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 03:19 PM | $172.53 | Up $0.00 | $172.53 | $172.53 | 100 |
| 03:17 PM | $172.53 | Up $0.38 | $172.53 | $172.28 | 900 |
| 03:17 PM | $172.53 | Up $0.00 | $172.53 | $172.28 | 0 |
| 03:06 PM | $172.15 | Up $0.28 | $172.15 | $172.15 | 200 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:06 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 0 |
| 03:00 PM | $171.87 | Up $0.37 | $171.87 | $171.64 | 200 |
| 03:00 PM | $171.87 | Up $0.00 | $171.87 | $171.64 | 0 |
| 03:00 PM | $171.87 | Up $0.00 | $171.87 | $171.64 | 0 |
| 03:00 PM | $171.87 | Up $0.00 | $171.87 | $171.64 | 0 |
| 03:00 PM | $171.87 | Up $0.00 | $171.87 | $171.64 | 0 |
| 03:00 PM | $171.87 | Up $0.00 | $171.87 | $171.64 | 0 |
| 02:51 PM | $171.50 | Up $0.17 | $171.50 | $171.50 | 100 |
| 02:51 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:51 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:51 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:51 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:51 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:51 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:51 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:51 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 02:31 PM | $171.33 | Down $ -0.09 | $171.33 | $171.33 | 100 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:31 PM | $171.33 | Up $0.00 | $171.33 | $171.33 | 0 |
| 02:25 PM | $171.42 | Down $ -0.62 | $171.80 | $171.41 | 600 |
| 02:25 PM | $171.42 | Up $0.00 | $171.80 | $171.41 | 0 |
| 02:25 PM | $171.42 | Up $0.00 | $171.80 | $171.41 | 0 |
| 02:25 PM | $171.42 | Up $0.00 | $171.80 | $171.41 | 0 |
| 02:25 PM | $171.42 | Up $0.00 | $171.80 | $171.41 | 0 |
| 02:25 PM | $171.42 | Up $0.00 | $171.80 | $171.41 | 0 |
| 02:16 PM | $172.04 | Up $0.28 | $172.04 | $172.03 | 200 |
| 02:16 PM | $172.04 | Up $0.00 | $172.04 | $172.03 | 0 |
| 02:16 PM | $172.04 | Up $0.00 | $172.04 | $172.03 | 0 |
| 02:16 PM | $172.04 | Up $0.00 | $172.04 | $172.03 | 0 |
| 02:16 PM | $172.04 | Up $0.00 | $172.04 | $172.03 | 0 |
| 02:16 PM | $172.04 | Up $0.00 | $172.04 | $172.03 | 0 |
| 02:16 PM | $172.04 | Up $0.00 | $172.04 | $172.03 | 0 |
| 02:16 PM | $172.04 | Up $0.00 | $172.04 | $172.03 | 0 |
| 02:16 PM | $172.04 | Up $0.00 | $172.04 | $172.03 | 0 |
| 02:13 PM | $171.77 | Down $ -0.02 | $171.77 | $171.55 | 200 |
| 02:13 PM | $171.77 | Up $0.00 | $171.77 | $171.55 | 0 |
| 02:13 PM | $171.77 | Up $0.00 | $171.77 | $171.55 | 0 |
| 02:10 PM | $171.78 | Up $0.11 | $171.79 | $171.78 | 600 |
| 02:10 PM | $171.78 | Up $0.00 | $171.79 | $171.78 | 0 |
| 02:10 PM | $171.78 | Up $0.00 | $171.79 | $171.78 | 0 |
| 02:09 PM | $171.67 | Up $0.17 | $171.67 | $171.40 | 400 |
| 01:53 PM | $171.50 | Up $0.15 | $171.50 | $171.50 | 200 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:53 PM | $171.50 | Up $0.00 | $171.50 | $171.50 | 0 |
| 01:43 PM | $171.35 | Up $0.02 | $171.35 | $171.35 | 100 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:43 PM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 01:42 PM | $171.33 | Down $ -0.38 | $171.33 | $171.33 | 100 |
| 01:38 PM | $171.71 | Down $ -0.09 | $171.71 | $171.71 | 100 |
| 01:38 PM | $171.71 | Up $0.00 | $171.71 | $171.71 | 0 |
| 01:38 PM | $171.71 | Up $0.00 | $171.71 | $171.71 | 0 |
| 01:38 PM | $171.71 | Up $0.00 | $171.71 | $171.71 | 0 |
| 01:26 PM | $171.80 | Down $ -0.35 | $171.80 | $171.80 | 100 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:26 PM | $171.80 | Up $0.00 | $171.80 | $171.80 | 0 |
| 01:08 PM | $172.15 | Down $ -1.35 | $173.07 | $172.15 | 500 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 01:08 PM | $172.15 | Up $0.00 | $173.07 | $172.15 | 0 |
| 12:48 PM | $173.50 | Down $ -0.40 | $173.50 | $173.50 | 200 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:48 PM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 12:24 PM | $173.90 | Down $ -0.25 | $173.90 | $173.90 | 300 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:24 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 12:23 PM | $174.15 | Up $0.40 | $174.15 | $173.89 | 2,000 |
| 12:14 PM | $173.75 | Down $ -0.70 | $173.75 | $173.75 | 100 |
| 12:14 PM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 12:14 PM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 12:14 PM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 12:14 PM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 12:14 PM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 12:14 PM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 12:14 PM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 12:14 PM | $173.75 | Up $0.00 | $173.75 | $173.75 | 0 |
| 10:57 AM | $174.45 | Down $ -0.25 | $174.45 | $174.45 | 100 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:57 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 10:55 AM | $174.70 | Down $0.00 | $174.70 | $174.70 | 100 |
| 10:55 AM | $174.70 | Up $0.00 | $174.70 | $174.70 | 0 |
| 10:54 AM | $174.70 | Down $ -0.18 | $174.96 | $174.70 | 300 |
| 10:47 AM | $174.88 | Down $ -0.06 | $174.88 | $174.88 | 100 |
| 10:47 AM | $174.88 | Up $0.00 | $174.88 | $174.88 | 0 |
| 10:47 AM | $174.88 | Up $0.00 | $174.88 | $174.88 | 0 |
| 10:47 AM | $174.88 | Up $0.00 | $174.88 | $174.88 | 0 |
| 10:47 AM | $174.88 | Up $0.00 | $174.88 | $174.88 | 0 |
| 10:47 AM | $174.88 | Up $0.00 | $174.88 | $174.88 | 0 |
| 10:47 AM | $174.88 | Up $0.00 | $174.88 | $174.88 | 0 |
| 10:37 AM | $174.94 | Down $ -1.15 | $174.94 | $174.94 | 100 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:37 AM | $174.94 | Up $0.00 | $174.94 | $174.94 | 0 |
| 10:03 AM | $176.09 | Down $ -0.44 | $176.09 | $176.08 | 200 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 10:03 AM | $176.09 | Up $0.00 | $176.09 | $176.08 | 0 |
| 09:34 AM | $176.53 | Down $ -0.01 | $176.54 | $176.53 | 200 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:34 AM | $176.53 | Up $0.00 | $176.54 | $176.53 | 0 |
| 09:30 AM | $176.54 | Up $0.89 | $176.54 | $176.54 | 100 |
| 09:30 AM | $176.54 | Up $0.00 | $176.54 | $176.54 | 0 |
| 09:30 AM | $176.54 | Up $0.00 | $176.54 | $176.54 | 0 |
| 09:30 AM | $176.54 | Up $0.00 | $176.54 | $176.54 | 0 |
| Previous close | $175.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-01-2025 | $172.41 | $173.75 | $174.15 | $171.33 | 14,100 |
| 17-01-2025 | $175.65 | $175.07 | $176.29 | $175.00 | 52,100 |
| 16-01-2025 | $174.00 | $173.34 | $174.05 | $172.59 | 16,800 |
| 15-01-2025 | $173.23 | $173.13 | $173.50 | $172.28 | 25,900 |
| 14-01-2025 | $171.00 | $171.32 | $172.47 | $170.03 | 28,800 |
| 13-01-2025 | $170.25 | $169.46 | $171.14 | $169.43 | 33,900 |
| 10-01-2025 | $170.64 | $168.92 | $171.25 | $168.91 | 30,300 |
| 09-01-2025 | $170.99 | $170.79 | $171.51 | $170.71 | 9,900 |
| 08-01-2025 | $171.31 | $169.37 | $171.50 | $168.32 | 29,100 |
| 07-01-2025 | $170.40 | $171.59 | $172.29 | $169.82 | 21,300 |
| 06-01-2025 | $173.22 | $172.73 | $174.09 | $172.65 | 22,800 |
| 03-01-2025 | $173.65 | $172.71 | $173.69 | $171.90 | 17,400 |
| 02-01-2025 | $173.19 | $173.81 | $173.85 | $172.47 | 17,200 |
| 31-12-2024 | $173.14 | $173.00 | $173.68 | $172.50 | 10,700 |
| 30-12-2024 | $173.71 | $172.27 | $174.26 | $172.10 | 32,600 |
| 27-12-2024 | $175.85 | $174.40 | $175.85 | $174.40 | 21,800 |
| 24-12-2024 | $178.61 | $178.71 | $178.98 | $178.02 | 8,100 |
| 23-12-2024 | $177.33 | $177.62 | $177.87 | $176.22 | 35,700 |
| 20-12-2024 | $177.35 | $179.20 | $180.57 | $176.94 | 53,000 |
| 19-12-2024 | $176.50 | $179.83 | $180.14 | $175.86 | 43,700 |
| 18-12-2024 | $176.19 | $184.31 | $184.42 | $176.08 | 50,200 |
| 17-12-2024 | $181.25 | $183.22 | $183.24 | $181.00 | 29,900 |
| 16-12-2024 | $181.90 | $183.08 | $183.08 | $181.53 | 43,600 |
| 13-12-2024 | $181.90 | $183.38 | $183.95 | $181.76 | 47,200 |
| 12-12-2024 | $184.67 | $185.76 | $185.88 | $184.13 | 32,300 |
| 11-12-2024 | $185.98 | $185.65 | $187.43 | $185.30 | 39,500 |
| 10-12-2024 | $185.47 | $185.80 | $185.80 | $184.26 | 41,200 |
| 09-12-2024 | $184.07 | $184.86 | $185.21 | $183.39 | 35,100 |
| 06-12-2024 | $185.48 | $186.63 | $190.17 | $185.01 | 51,600 |
| 05-12-2024 | $183.41 | $184.74 | $185.03 | $183.10 | 33,000 |
Graphs are not available, please refer to the detailed table