Quotes and Market Data
Find a quote
KINAXIS INC
177.35 Up 0.85 (0.48 %)
Delayed : 2024/12/20 16:00:01
- Previous close $176.50
- Opening $174.86
- Price Ask $176.79
- Price Bid $176.79
- Size Bid 1
- Size Ask 1
- Today High $180.57
- Today Low $174.40
- 52 Weeks High $190.17
- 52 Weeks Low $132.93
- Volume 81,914
Fundamentals
- P/E Ratio : 174.54
- Earnings/Share : 7.63
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 4,982.38
- Shares Out (M) : 28.09
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $177.35 | Up $0.37 | $177.35 | $177.35 | 17,000 |
| 03:59 PM | $176.98 | Down $ -0.07 | $177.26 | $176.94 | 3,500 |
| 03:58 PM | $177.05 | Up $0.06 | $177.06 | $177.05 | 200 |
| 03:55 PM | $176.99 | Up $0.02 | $176.99 | $176.99 | 100 |
| 03:55 PM | $176.99 | Up $0.00 | $176.99 | $176.99 | 0 |
| 03:55 PM | $176.99 | Up $0.00 | $176.99 | $176.99 | 0 |
| 03:54 PM | $176.97 | Down $ -0.15 | $176.99 | $176.97 | 200 |
| 03:53 PM | $177.12 | Down $ -0.19 | $177.12 | $176.98 | 600 |
| 03:50 PM | $177.31 | Down $ -0.45 | $177.65 | $177.31 | 200 |
| 03:50 PM | $177.31 | Up $0.00 | $177.65 | $177.31 | 0 |
| 03:50 PM | $177.31 | Up $0.00 | $177.65 | $177.31 | 0 |
| 03:49 PM | $177.76 | Down $ -0.28 | $177.76 | $177.74 | 400 |
| 03:46 PM | $178.04 | Up $0.23 | $178.04 | $177.68 | 2,800 |
| 03:46 PM | $178.04 | Up $0.00 | $178.04 | $177.68 | 0 |
| 03:46 PM | $178.04 | Up $0.00 | $178.04 | $177.68 | 0 |
| 03:45 PM | $177.81 | Up $0.16 | $177.81 | $177.81 | 700 |
| 03:43 PM | $177.65 | Down $ -0.39 | $177.82 | $177.65 | 600 |
| 03:43 PM | $177.65 | Up $0.00 | $177.82 | $177.65 | 0 |
| 03:38 PM | $178.04 | Up $0.22 | $178.22 | $178.04 | 500 |
| 03:38 PM | $178.04 | Up $0.00 | $178.22 | $178.04 | 0 |
| 03:38 PM | $178.04 | Up $0.00 | $178.22 | $178.04 | 0 |
| 03:38 PM | $178.04 | Up $0.00 | $178.22 | $178.04 | 0 |
| 03:38 PM | $178.04 | Up $0.00 | $178.22 | $178.04 | 0 |
| 03:32 PM | $177.82 | Down $ -0.02 | $177.87 | $177.82 | 300 |
| 03:32 PM | $177.82 | Up $0.00 | $177.87 | $177.82 | 0 |
| 03:32 PM | $177.82 | Up $0.00 | $177.87 | $177.82 | 0 |
| 03:32 PM | $177.82 | Up $0.00 | $177.87 | $177.82 | 0 |
| 03:32 PM | $177.82 | Up $0.00 | $177.87 | $177.82 | 0 |
| 03:32 PM | $177.82 | Up $0.00 | $177.87 | $177.82 | 0 |
| 03:30 PM | $177.84 | Down $ -0.06 | $177.84 | $177.84 | 100 |
| 03:30 PM | $177.84 | Up $0.00 | $177.84 | $177.84 | 0 |
| 03:28 PM | $177.90 | Down $ -0.09 | $177.90 | $177.90 | 100 |
| 03:28 PM | $177.90 | Up $0.00 | $177.90 | $177.90 | 0 |
| 03:25 PM | $177.99 | Down $ -0.23 | $178.07 | $177.99 | 600 |
| 03:25 PM | $177.99 | Up $0.00 | $178.07 | $177.99 | 0 |
| 03:25 PM | $177.99 | Up $0.00 | $178.07 | $177.99 | 0 |
| 03:04 PM | $178.23 | Down $0.00 | $178.23 | $178.15 | 300 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:04 PM | $178.23 | Up $0.00 | $178.23 | $178.15 | 0 |
| 03:01 PM | $178.23 | Down $ -0.15 | $178.23 | $178.23 | 200 |
| 03:01 PM | $178.23 | Up $0.00 | $178.23 | $178.23 | 0 |
| 03:01 PM | $178.23 | Up $0.00 | $178.23 | $178.23 | 0 |
| 03:00 PM | $178.38 | Down $ -0.36 | $178.42 | $178.38 | 500 |
| 02:50 PM | $178.74 | Down $ -0.37 | $178.75 | $178.72 | 500 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:50 PM | $178.74 | Up $0.00 | $178.75 | $178.72 | 0 |
| 02:47 PM | $179.11 | Down $ -0.49 | $179.13 | $179.11 | 400 |
| 02:47 PM | $179.11 | Up $0.00 | $179.13 | $179.11 | 0 |
| 02:47 PM | $179.11 | Up $0.00 | $179.13 | $179.11 | 0 |
| 02:45 PM | $179.60 | Up $0.27 | $179.61 | $179.36 | 2,500 |
| 02:45 PM | $179.60 | Up $0.00 | $179.61 | $179.36 | 0 |
| 02:39 PM | $179.33 | Down $ -0.48 | $179.38 | $179.31 | 600 |
| 02:39 PM | $179.33 | Up $0.00 | $179.38 | $179.31 | 0 |
| 02:39 PM | $179.33 | Up $0.00 | $179.38 | $179.31 | 0 |
| 02:39 PM | $179.33 | Up $0.00 | $179.38 | $179.31 | 0 |
| 02:39 PM | $179.33 | Up $0.00 | $179.38 | $179.31 | 0 |
| 02:39 PM | $179.33 | Up $0.00 | $179.38 | $179.31 | 0 |
| 02:38 PM | $179.81 | Down $ -0.73 | $180.08 | $179.81 | 1,800 |
| 02:32 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 100 |
| 02:32 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:32 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:32 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:32 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:32 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:27 PM | $180.54 | Down $ -0.01 | $180.54 | $180.54 | 100 |
| 02:27 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:27 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:27 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:27 PM | $180.54 | Up $0.00 | $180.54 | $180.54 | 0 |
| 02:26 PM | $180.55 | Down $ -0.02 | $180.55 | $180.50 | 500 |
| 02:20 PM | $180.57 | Up $1.34 | $180.57 | $179.97 | 900 |
| 02:20 PM | $180.57 | Up $0.00 | $180.57 | $179.97 | 0 |
| 02:20 PM | $180.57 | Up $0.00 | $180.57 | $179.97 | 0 |
| 02:20 PM | $180.57 | Up $0.00 | $180.57 | $179.97 | 0 |
| 02:20 PM | $180.57 | Up $0.00 | $180.57 | $179.97 | 0 |
| 02:20 PM | $180.57 | Up $0.00 | $180.57 | $179.97 | 0 |
| 02:18 PM | $179.23 | Up $0.23 | $179.23 | $179.21 | 200 |
| 02:18 PM | $179.23 | Up $0.00 | $179.23 | $179.21 | 0 |
| 02:16 PM | $179.00 | Up $0.39 | $179.00 | $178.86 | 700 |
| 02:16 PM | $179.00 | Up $0.00 | $179.00 | $178.86 | 0 |
| 02:12 PM | $178.61 | Down $ -0.15 | $178.61 | $178.61 | 300 |
| 02:12 PM | $178.61 | Up $0.00 | $178.61 | $178.61 | 0 |
| 02:12 PM | $178.61 | Up $0.00 | $178.61 | $178.61 | 0 |
| 02:12 PM | $178.61 | Up $0.00 | $178.61 | $178.61 | 0 |
| 02:11 PM | $178.76 | Up $0.23 | $178.76 | $178.75 | 200 |
| 02:09 PM | $178.53 | Up $0.69 | $178.54 | $177.96 | 900 |
| 02:09 PM | $178.53 | Up $0.00 | $178.54 | $177.96 | 0 |
| 02:08 PM | $177.84 | Up $0.17 | $177.84 | $177.84 | 300 |
| 01:59 PM | $177.67 | Down $ -0.13 | $177.67 | $177.67 | 1,000 |
| 01:59 PM | $177.67 | Up $0.00 | $177.67 | $177.67 | 0 |
| 01:59 PM | $177.67 | Up $0.00 | $177.67 | $177.67 | 0 |
| 01:59 PM | $177.67 | Up $0.00 | $177.67 | $177.67 | 0 |
| 01:59 PM | $177.67 | Up $0.00 | $177.67 | $177.67 | 0 |
| 01:59 PM | $177.67 | Up $0.00 | $177.67 | $177.67 | 0 |
| 01:59 PM | $177.67 | Up $0.00 | $177.67 | $177.67 | 0 |
| 01:59 PM | $177.67 | Up $0.00 | $177.67 | $177.67 | 0 |
| 01:59 PM | $177.67 | Up $0.00 | $177.67 | $177.67 | 0 |
| 01:54 PM | $177.80 | Up $0.01 | $177.80 | $177.80 | 100 |
| 01:54 PM | $177.80 | Up $0.00 | $177.80 | $177.80 | 0 |
| 01:54 PM | $177.80 | Up $0.00 | $177.80 | $177.80 | 0 |
| 01:54 PM | $177.80 | Up $0.00 | $177.80 | $177.80 | 0 |
| 01:54 PM | $177.80 | Up $0.00 | $177.80 | $177.80 | 0 |
| 01:53 PM | $177.78 | Up $0.12 | $177.78 | $177.78 | 1,100 |
| 01:38 PM | $177.66 | Down $ -0.09 | $177.70 | $177.66 | 600 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:38 PM | $177.66 | Up $0.00 | $177.70 | $177.66 | 0 |
| 01:37 PM | $177.75 | Down $ -0.11 | $177.85 | $177.75 | 500 |
| 01:23 PM | $177.86 | Down $ -0.52 | $178.03 | $177.86 | 2,100 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:23 PM | $177.86 | Up $0.00 | $178.03 | $177.86 | 0 |
| 01:21 PM | $178.39 | Down $ -0.11 | $178.39 | $178.39 | 100 |
| 01:21 PM | $178.39 | Up $0.00 | $178.39 | $178.39 | 0 |
| 01:10 PM | $178.49 | Down $ -0.09 | $178.50 | $178.47 | 600 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:10 PM | $178.49 | Up $0.00 | $178.50 | $178.47 | 0 |
| 01:00 PM | $178.58 | Down $ -0.07 | $178.59 | $178.58 | 400 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 01:00 PM | $178.58 | Up $0.00 | $178.59 | $178.58 | 0 |
| 12:54 PM | $178.65 | Down $ -0.54 | $178.88 | $178.65 | 500 |
| 12:54 PM | $178.65 | Up $0.00 | $178.88 | $178.65 | 0 |
| 12:54 PM | $178.65 | Up $0.00 | $178.88 | $178.65 | 0 |
| 12:54 PM | $178.65 | Up $0.00 | $178.88 | $178.65 | 0 |
| 12:54 PM | $178.65 | Up $0.00 | $178.88 | $178.65 | 0 |
| 12:54 PM | $178.65 | Up $0.00 | $178.88 | $178.65 | 0 |
| 12:42 PM | $179.19 | Down $ -0.27 | $179.33 | $179.19 | 1,800 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:42 PM | $179.19 | Up $0.00 | $179.33 | $179.19 | 0 |
| 12:35 PM | $179.46 | Down $ -0.03 | $179.47 | $179.46 | 800 |
| 12:35 PM | $179.46 | Up $0.00 | $179.47 | $179.46 | 0 |
| 12:35 PM | $179.46 | Up $0.00 | $179.47 | $179.46 | 0 |
| 12:35 PM | $179.46 | Up $0.00 | $179.47 | $179.46 | 0 |
| 12:35 PM | $179.46 | Up $0.00 | $179.47 | $179.46 | 0 |
| 12:35 PM | $179.46 | Up $0.00 | $179.47 | $179.46 | 0 |
| 12:35 PM | $179.46 | Up $0.00 | $179.47 | $179.46 | 0 |
| 12:34 PM | $179.49 | Down $ -0.18 | $179.49 | $179.49 | 100 |
| 12:32 PM | $179.67 | Up $0.00 | $179.67 | $179.67 | 1,100 |
| 12:32 PM | $179.67 | Up $0.00 | $179.67 | $179.67 | 0 |
| 12:31 PM | $179.67 | Down $ -0.07 | $179.67 | $179.67 | 100 |
| 12:26 PM | $179.74 | Up $0.46 | $179.74 | $179.60 | 1,300 |
| 12:26 PM | $179.74 | Up $0.00 | $179.74 | $179.60 | 0 |
| 12:26 PM | $179.74 | Up $0.00 | $179.74 | $179.60 | 0 |
| 12:26 PM | $179.74 | Up $0.00 | $179.74 | $179.60 | 0 |
| 12:26 PM | $179.74 | Up $0.00 | $179.74 | $179.60 | 0 |
| 12:15 PM | $179.28 | Up $0.09 | $179.48 | $179.28 | 400 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:15 PM | $179.28 | Up $0.00 | $179.48 | $179.28 | 0 |
| 12:08 PM | $179.19 | Up $0.26 | $179.32 | $179.06 | 1,500 |
| 12:08 PM | $179.19 | Up $0.00 | $179.32 | $179.06 | 0 |
| 12:08 PM | $179.19 | Up $0.00 | $179.32 | $179.06 | 0 |
| 12:08 PM | $179.19 | Up $0.00 | $179.32 | $179.06 | 0 |
| 12:08 PM | $179.19 | Up $0.00 | $179.32 | $179.06 | 0 |
| 12:08 PM | $179.19 | Up $0.00 | $179.32 | $179.06 | 0 |
| 12:08 PM | $179.19 | Up $0.00 | $179.32 | $179.06 | 0 |
| 11:59 AM | $178.93 | Up $0.06 | $178.93 | $178.93 | 100 |
| 11:59 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:59 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:59 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:59 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:59 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:59 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:59 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:59 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:53 AM | $178.86 | Down $ -0.25 | $178.99 | $178.86 | 700 |
| 11:53 AM | $178.86 | Up $0.00 | $178.99 | $178.86 | 0 |
| 11:53 AM | $178.86 | Up $0.00 | $178.99 | $178.86 | 0 |
| 11:53 AM | $178.86 | Up $0.00 | $178.99 | $178.86 | 0 |
| 11:53 AM | $178.86 | Up $0.00 | $178.99 | $178.86 | 0 |
| 11:53 AM | $178.86 | Up $0.00 | $178.99 | $178.86 | 0 |
| 11:51 AM | $179.11 | Up $0.01 | $179.11 | $179.11 | 100 |
| 11:51 AM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 11:49 AM | $179.10 | Up $0.08 | $179.10 | $179.10 | 400 |
| 11:49 AM | $179.10 | Up $0.00 | $179.10 | $179.10 | 0 |
| 11:47 AM | $179.02 | Down $ -0.20 | $179.02 | $179.02 | 200 |
| 11:47 AM | $179.02 | Up $0.00 | $179.02 | $179.02 | 0 |
| 11:45 AM | $179.22 | Up $0.06 | $179.22 | $179.22 | 200 |
| 11:45 AM | $179.22 | Up $0.00 | $179.22 | $179.22 | 0 |
| 11:36 AM | $179.17 | Down $ -0.05 | $179.17 | $179.17 | 100 |
| 11:36 AM | $179.17 | Up $0.00 | $179.17 | $179.17 | 0 |
| 11:36 AM | $179.17 | Up $0.00 | $179.17 | $179.17 | 0 |
| 11:36 AM | $179.17 | Up $0.00 | $179.17 | $179.17 | 0 |
| 11:36 AM | $179.17 | Up $0.00 | $179.17 | $179.17 | 0 |
| 11:36 AM | $179.17 | Up $0.00 | $179.17 | $179.17 | 0 |
| 11:36 AM | $179.17 | Up $0.00 | $179.17 | $179.17 | 0 |
| 11:36 AM | $179.17 | Up $0.00 | $179.17 | $179.17 | 0 |
| 11:36 AM | $179.17 | Up $0.00 | $179.17 | $179.17 | 0 |
| 11:35 AM | $179.21 | Down $ -0.38 | $179.46 | $179.21 | 1,000 |
| 11:30 AM | $179.59 | Up $0.19 | $179.76 | $179.59 | 800 |
| 11:30 AM | $179.59 | Up $0.00 | $179.76 | $179.59 | 0 |
| 11:30 AM | $179.59 | Up $0.00 | $179.76 | $179.59 | 0 |
| 11:30 AM | $179.59 | Up $0.00 | $179.76 | $179.59 | 0 |
| 11:30 AM | $179.59 | Up $0.00 | $179.76 | $179.59 | 0 |
| 11:29 AM | $179.40 | Up $0.19 | $179.40 | $179.39 | 600 |
| 11:21 AM | $179.21 | Down $ -0.46 | $179.31 | $179.21 | 800 |
| 11:21 AM | $179.21 | Up $0.00 | $179.31 | $179.21 | 0 |
| 11:21 AM | $179.21 | Up $0.00 | $179.31 | $179.21 | 0 |
| 11:21 AM | $179.21 | Up $0.00 | $179.31 | $179.21 | 0 |
| 11:21 AM | $179.21 | Up $0.00 | $179.31 | $179.21 | 0 |
| 11:21 AM | $179.21 | Up $0.00 | $179.31 | $179.21 | 0 |
| 11:21 AM | $179.21 | Up $0.00 | $179.31 | $179.21 | 0 |
| 11:21 AM | $179.21 | Up $0.00 | $179.31 | $179.21 | 0 |
| 11:13 AM | $179.67 | Up $0.62 | $179.68 | $179.48 | 600 |
| 11:13 AM | $179.67 | Up $0.00 | $179.68 | $179.48 | 0 |
| 11:13 AM | $179.67 | Up $0.00 | $179.68 | $179.48 | 0 |
| 11:13 AM | $179.67 | Up $0.00 | $179.68 | $179.48 | 0 |
| 11:13 AM | $179.67 | Up $0.00 | $179.68 | $179.48 | 0 |
| 11:13 AM | $179.67 | Up $0.00 | $179.68 | $179.48 | 0 |
| 11:13 AM | $179.67 | Up $0.00 | $179.68 | $179.48 | 0 |
| 11:13 AM | $179.67 | Up $0.00 | $179.68 | $179.48 | 0 |
| 11:06 AM | $179.05 | Up $0.23 | $179.12 | $179.05 | 1,100 |
| 11:06 AM | $179.05 | Up $0.00 | $179.12 | $179.05 | 0 |
| 11:06 AM | $179.05 | Up $0.00 | $179.12 | $179.05 | 0 |
| 11:06 AM | $179.05 | Up $0.00 | $179.12 | $179.05 | 0 |
| 11:06 AM | $179.05 | Up $0.00 | $179.12 | $179.05 | 0 |
| 11:06 AM | $179.05 | Up $0.00 | $179.12 | $179.05 | 0 |
| 11:06 AM | $179.05 | Up $0.00 | $179.12 | $179.05 | 0 |
| 11:05 AM | $178.83 | Up $0.13 | $178.83 | $178.83 | 300 |
| 11:02 AM | $178.69 | Up $0.23 | $178.84 | $178.69 | 300 |
| 11:02 AM | $178.69 | Up $0.00 | $178.84 | $178.69 | 0 |
| 11:02 AM | $178.69 | Up $0.00 | $178.84 | $178.69 | 0 |
| 11:00 AM | $178.46 | Down $ -0.31 | $178.46 | $178.40 | 900 |
| 11:00 AM | $178.46 | Up $0.00 | $178.46 | $178.40 | 0 |
| 10:57 AM | $178.78 | Up $0.13 | $178.78 | $178.78 | 400 |
| 10:57 AM | $178.78 | Up $0.00 | $178.78 | $178.78 | 0 |
| 10:57 AM | $178.78 | Up $0.00 | $178.78 | $178.78 | 0 |
| 10:49 AM | $178.65 | Down $ -0.35 | $178.71 | $178.65 | 500 |
| 10:49 AM | $178.65 | Up $0.00 | $178.71 | $178.65 | 0 |
| 10:49 AM | $178.65 | Up $0.00 | $178.71 | $178.65 | 0 |
| 10:49 AM | $178.65 | Up $0.00 | $178.71 | $178.65 | 0 |
| 10:49 AM | $178.65 | Up $0.00 | $178.71 | $178.65 | 0 |
| 10:49 AM | $178.65 | Up $0.00 | $178.71 | $178.65 | 0 |
| 10:49 AM | $178.65 | Up $0.00 | $178.71 | $178.65 | 0 |
| 10:49 AM | $178.65 | Up $0.00 | $178.71 | $178.65 | 0 |
| 10:45 AM | $179.00 | Up $0.41 | $179.01 | $178.81 | 500 |
| 10:45 AM | $179.00 | Up $0.00 | $179.01 | $178.81 | 0 |
| 10:45 AM | $179.00 | Up $0.00 | $179.01 | $178.81 | 0 |
| 10:45 AM | $179.00 | Up $0.00 | $179.01 | $178.81 | 0 |
| 10:41 AM | $178.59 | Up $0.00 | $178.81 | $178.59 | 900 |
| 10:41 AM | $178.59 | Up $0.00 | $178.81 | $178.59 | 0 |
| 10:41 AM | $178.59 | Up $0.00 | $178.81 | $178.59 | 0 |
| 10:41 AM | $178.59 | Up $0.00 | $178.81 | $178.59 | 0 |
| 10:33 AM | $178.59 | Down $ -0.13 | $178.59 | $178.59 | 100 |
| 10:33 AM | $178.59 | Up $0.00 | $178.59 | $178.59 | 0 |
| 10:33 AM | $178.59 | Up $0.00 | $178.59 | $178.59 | 0 |
| 10:33 AM | $178.59 | Up $0.00 | $178.59 | $178.59 | 0 |
| 10:33 AM | $178.59 | Up $0.00 | $178.59 | $178.59 | 0 |
| 10:33 AM | $178.59 | Up $0.00 | $178.59 | $178.59 | 0 |
| 10:33 AM | $178.59 | Up $0.00 | $178.59 | $178.59 | 0 |
| 10:33 AM | $178.59 | Up $0.00 | $178.59 | $178.59 | 0 |
| 10:31 AM | $178.72 | Up $0.01 | $178.72 | $178.72 | 100 |
| 10:31 AM | $178.72 | Up $0.00 | $178.72 | $178.72 | 0 |
| 10:30 AM | $178.71 | Up $0.16 | $178.71 | $178.71 | 100 |
| 10:27 AM | $178.55 | Up $0.35 | $178.56 | $178.25 | 500 |
| 10:27 AM | $178.55 | Up $0.00 | $178.56 | $178.25 | 0 |
| 10:27 AM | $178.55 | Up $0.00 | $178.56 | $178.25 | 0 |
| 10:26 AM | $178.20 | Up $0.31 | $178.20 | $177.78 | 700 |
| 10:20 AM | $177.89 | Up $0.72 | $177.90 | $177.54 | 500 |
| 10:20 AM | $177.89 | Up $0.00 | $177.90 | $177.54 | 0 |
| 10:20 AM | $177.89 | Up $0.00 | $177.90 | $177.54 | 0 |
| 10:20 AM | $177.89 | Up $0.00 | $177.90 | $177.54 | 0 |
| 10:20 AM | $177.89 | Up $0.00 | $177.90 | $177.54 | 0 |
| 10:20 AM | $177.89 | Up $0.00 | $177.90 | $177.54 | 0 |
| 10:10 AM | $177.17 | Down $ -0.45 | $177.17 | $177.17 | 100 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:10 AM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 10:06 AM | $177.62 | Down $ -0.50 | $178.06 | $177.62 | 1,400 |
| 10:06 AM | $177.62 | Up $0.00 | $178.06 | $177.62 | 0 |
| 10:06 AM | $177.62 | Up $0.00 | $178.06 | $177.62 | 0 |
| 10:06 AM | $177.62 | Up $0.00 | $178.06 | $177.62 | 0 |
| 10:05 AM | $178.12 | Down $ -0.17 | $178.55 | $178.12 | 600 |
| 10:02 AM | $178.29 | Up $0.00 | $178.30 | $178.29 | 500 |
| 10:02 AM | $178.29 | Up $0.00 | $178.30 | $178.29 | 0 |
| 10:02 AM | $178.29 | Up $0.00 | $178.30 | $178.29 | 0 |
| 10:01 AM | $178.29 | Up $0.90 | $178.29 | $177.94 | 600 |
| 09:57 AM | $177.39 | Down $ -0.29 | $177.39 | $177.39 | 200 |
| 09:57 AM | $177.39 | Up $0.00 | $177.39 | $177.39 | 0 |
| 09:57 AM | $177.39 | Up $0.00 | $177.39 | $177.39 | 0 |
| 09:57 AM | $177.39 | Up $0.00 | $177.39 | $177.39 | 0 |
| 09:52 AM | $177.68 | Up $0.16 | $177.68 | $177.54 | 600 |
| 09:52 AM | $177.68 | Up $0.00 | $177.68 | $177.54 | 0 |
| 09:52 AM | $177.68 | Up $0.00 | $177.68 | $177.54 | 0 |
| 09:52 AM | $177.68 | Up $0.00 | $177.68 | $177.54 | 0 |
| 09:52 AM | $177.68 | Up $0.00 | $177.68 | $177.54 | 0 |
| 09:51 AM | $177.52 | Up $0.39 | $177.67 | $177.06 | 1,700 |
| 09:50 AM | $177.13 | Up $0.15 | $177.19 | $176.46 | 2,600 |
| 09:41 AM | $176.98 | Up $0.41 | $176.98 | $176.52 | 1,200 |
| 09:41 AM | $176.98 | Up $0.00 | $176.98 | $176.52 | 0 |
| 09:41 AM | $176.98 | Up $0.00 | $176.98 | $176.52 | 0 |
| 09:41 AM | $176.98 | Up $0.00 | $176.98 | $176.52 | 0 |
| 09:41 AM | $176.98 | Up $0.00 | $176.98 | $176.52 | 0 |
| 09:41 AM | $176.98 | Up $0.00 | $176.98 | $176.52 | 0 |
| 09:41 AM | $176.98 | Up $0.00 | $176.98 | $176.52 | 0 |
| 09:41 AM | $176.98 | Up $0.00 | $176.98 | $176.52 | 0 |
| 09:41 AM | $176.98 | Up $0.00 | $176.98 | $176.52 | 0 |
| 09:40 AM | $176.57 | Down $ -0.17 | $177.00 | $176.57 | 700 |
| 09:38 AM | $176.74 | Down $ -0.21 | $176.74 | $176.08 | 300 |
| 09:38 AM | $176.74 | Up $0.00 | $176.74 | $176.08 | 0 |
| 09:35 AM | $176.95 | Up $2.55 | $176.95 | $176.88 | 2,100 |
| 09:35 AM | $176.95 | Up $0.00 | $176.95 | $176.88 | 0 |
| 09:35 AM | $176.95 | Up $0.00 | $176.95 | $176.88 | 0 |
| 09:30 AM | $174.40 | Down $ -2.10 | $174.86 | $174.40 | 800 |
| 09:30 AM | $174.40 | Up $0.00 | $174.86 | $174.40 | 0 |
| 09:30 AM | $174.40 | Up $0.00 | $174.86 | $174.40 | 0 |
| 09:30 AM | $174.40 | Up $0.00 | $174.86 | $174.40 | 0 |
| 09:30 AM | $174.40 | Up $0.00 | $174.86 | $174.40 | 0 |
| Previous close | $176.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $177.35 | $179.32 | $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 |
| 04-12-2024 | $184.56 | $185.01 | $187.29 | $184.46 | 85,700 |
| 03-12-2024 | $179.95 | $180.66 | $181.12 | $179.24 | 70,600 |
| 02-12-2024 | $182.66 | $184.40 | $186.50 | $182.48 | 52,100 |
| 29-11-2024 | $183.47 | $183.12 | $184.19 | $182.57 | 62,400 |
| 28-11-2024 | $179.11 | $179.56 | $180.81 | $178.86 | 19,000 |
| 27-11-2024 | $179.43 | $175.56 | $179.63 | $175.33 | 90,900 |
| 26-11-2024 | $177.20 | $175.05 | $178.35 | $175.05 | 76,300 |
| 25-11-2024 | $171.66 | $171.58 | $172.56 | $170.78 | 113,300 |
| 22-11-2024 | $170.59 | $168.53 | $170.88 | $167.80 | 23,800 |
| 21-11-2024 | $168.68 | $167.00 | $168.68 | $166.90 | 20,200 |
| 20-11-2024 | $168.57 | $168.22 | $168.62 | $166.90 | 32,400 |
| 19-11-2024 | $168.00 | $165.51 | $168.11 | $165.29 | 42,700 |
| 18-11-2024 | $166.25 | $165.14 | $167.01 | $164.51 | 53,900 |
| 15-11-2024 | $165.15 | $164.64 | $166.58 | $163.32 | 77,300 |
| 14-11-2024 | $166.37 | $167.94 | $168.93 | $166.06 | 57,400 |
| 13-11-2024 | $173.00 | $173.73 | $174.25 | $171.37 | 61,600 |
| 12-11-2024 | $170.99 | $171.11 | $171.93 | $170.12 | 32,600 |
| 11-11-2024 | $170.99 | $170.54 | $171.13 | $169.76 | 37,500 |
Graphs are not available, please refer to the detailed table