Quotes and Market Data
Find a quote
CGI INC
128.51 Up 1.18 (0.92 %)
Delayed : 2023/03/30 16:00:01
- Previous close $127.33
- Opening $127.64
- Price Ask $128.40
- Price Bid $128.40
- Size Bid 1
- Size Ask 11
- Today High $128.54
- Today Low $126.76
- 52 Weeks High $130.75
- 52 Weeks Low $95.45
- Volume 358,100
Fundamentals
- P/E Ratio : 20.70
- Earnings/Share : 2.32
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 30,358.55
- Shares Out (M) : 238.42
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.51 | Up $0.02 | $128.51 | $128.51 | 147,300 |
| 03:59 PM | $128.49 | Up $0.11 | $128.54 | $128.41 | 9,500 |
| 03:58 PM | $128.38 | Down $ -0.05 | $128.43 | $128.38 | 2,100 |
| 03:57 PM | $128.43 | Up $0.02 | $128.46 | $128.42 | 2,100 |
| 03:56 PM | $128.41 | Down $ -0.05 | $128.45 | $128.41 | 1,200 |
| 03:55 PM | $128.46 | Up $0.02 | $128.48 | $128.40 | 3,900 |
| 03:54 PM | $128.44 | Up $0.00 | $128.44 | $128.44 | 100 |
| 03:53 PM | $128.44 | Up $0.01 | $128.47 | $128.44 | 1,600 |
| 03:52 PM | $128.43 | Down $ -0.03 | $128.44 | $128.42 | 1,100 |
| 03:51 PM | $128.46 | Up $0.03 | $128.46 | $128.46 | 100 |
| 03:50 PM | $128.43 | Up $0.08 | $128.47 | $128.34 | 3,000 |
| 03:49 PM | $128.35 | Up $0.05 | $128.35 | $128.32 | 900 |
| 03:48 PM | $128.30 | Down $ -0.04 | $128.31 | $128.30 | 800 |
| 03:47 PM | $128.34 | Up $0.04 | $128.34 | $128.34 | 100 |
| 03:46 PM | $128.30 | Up $0.03 | $128.30 | $128.27 | 1,300 |
| 03:45 PM | $128.27 | Up $0.01 | $128.27 | $128.24 | 500 |
| 03:44 PM | $128.26 | Down $ -0.02 | $128.26 | $128.26 | 200 |
| 03:43 PM | $128.28 | Up $0.00 | $128.28 | $128.28 | 500 |
| 03:42 PM | $128.28 | Down $ -0.03 | $128.33 | $128.28 | 1,400 |
| 03:41 PM | $128.31 | Down $ -0.05 | $128.31 | $128.30 | 500 |
| 03:40 PM | $128.36 | Up $0.00 | $128.36 | $128.33 | 400 |
| 03:38 PM | $128.36 | Up $0.02 | $128.36 | $128.31 | 1,300 |
| 03:38 PM | $128.36 | Up $0.00 | $128.36 | $128.31 | 0 |
| 03:37 PM | $128.34 | Up $0.05 | $128.34 | $128.32 | 400 |
| 03:36 PM | $128.29 | Up $0.06 | $128.29 | $128.27 | 400 |
| 03:35 PM | $128.23 | Up $0.00 | $128.23 | $128.23 | 300 |
| 03:34 PM | $128.23 | Up $0.00 | $128.25 | $128.23 | 400 |
| 03:33 PM | $128.23 | Up $0.03 | $128.23 | $128.21 | 900 |
| 03:32 PM | $128.20 | Down $ -0.03 | $128.26 | $128.20 | 1,100 |
| 03:31 PM | $128.23 | Up $0.07 | $128.23 | $128.17 | 500 |
| 03:30 PM | $128.16 | Down $ -0.03 | $128.16 | $128.16 | 100 |
| 03:29 PM | $128.19 | Up $0.02 | $128.19 | $128.18 | 300 |
| 03:28 PM | $128.17 | Down $ -0.01 | $128.17 | $128.17 | 400 |
| 03:26 PM | $128.18 | Down $ -0.02 | $128.19 | $128.18 | 500 |
| 03:26 PM | $128.18 | Up $0.00 | $128.19 | $128.18 | 0 |
| 03:24 PM | $128.20 | Up $0.02 | $128.20 | $128.20 | 100 |
| 03:24 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 03:23 PM | $128.18 | Down $ -0.08 | $128.22 | $128.18 | 600 |
| 03:22 PM | $128.26 | Up $0.07 | $128.26 | $128.20 | 400 |
| 03:21 PM | $128.19 | Up $0.06 | $128.19 | $128.11 | 1,600 |
| 03:20 PM | $128.13 | Down $ -0.02 | $128.15 | $128.13 | 600 |
| 03:19 PM | $128.15 | Up $0.01 | $128.15 | $128.13 | 200 |
| 03:17 PM | $128.14 | Down $ -0.03 | $128.17 | $128.12 | 1,800 |
| 03:17 PM | $128.14 | Up $0.00 | $128.17 | $128.12 | 0 |
| 03:16 PM | $128.17 | Up $0.02 | $128.17 | $128.17 | 100 |
| 03:14 PM | $128.15 | Down $ -0.04 | $128.15 | $128.15 | 200 |
| 03:14 PM | $128.15 | Up $0.00 | $128.15 | $128.15 | 0 |
| 03:13 PM | $128.19 | Up $0.04 | $128.19 | $128.18 | 200 |
| 03:12 PM | $128.15 | Up $0.06 | $128.15 | $128.14 | 300 |
| 03:09 PM | $128.09 | Down $ -0.05 | $128.12 | $128.08 | 900 |
| 03:09 PM | $128.09 | Up $0.00 | $128.12 | $128.08 | 0 |
| 03:09 PM | $128.09 | Up $0.00 | $128.12 | $128.08 | 0 |
| 03:07 PM | $128.14 | Up $0.00 | $128.14 | $128.13 | 300 |
| 03:07 PM | $128.14 | Up $0.00 | $128.14 | $128.13 | 0 |
| 03:06 PM | $128.14 | Down $ -0.07 | $128.17 | $128.14 | 1,800 |
| 03:05 PM | $128.21 | Up $0.00 | $128.21 | $128.17 | 700 |
| 03:04 PM | $128.21 | Up $0.02 | $128.21 | $128.21 | 100 |
| 03:03 PM | $128.19 | Up $0.00 | $128.19 | $128.19 | 200 |
| 03:01 PM | $128.19 | Down $ -0.04 | $128.19 | $128.19 | 400 |
| 03:01 PM | $128.19 | Up $0.00 | $128.19 | $128.19 | 0 |
| 02:56 PM | $128.23 | Up $0.06 | $128.23 | $128.19 | 200 |
| 02:56 PM | $128.23 | Up $0.00 | $128.23 | $128.19 | 0 |
| 02:56 PM | $128.23 | Up $0.00 | $128.23 | $128.19 | 0 |
| 02:56 PM | $128.23 | Up $0.00 | $128.23 | $128.19 | 0 |
| 02:56 PM | $128.23 | Up $0.00 | $128.23 | $128.19 | 0 |
| 02:55 PM | $128.17 | Up $0.06 | $128.17 | $128.11 | 500 |
| 02:54 PM | $128.11 | Up $0.03 | $128.11 | $128.11 | 200 |
| 02:51 PM | $128.08 | Down $ -0.01 | $128.08 | $128.08 | 100 |
| 02:51 PM | $128.08 | Up $0.00 | $128.08 | $128.08 | 0 |
| 02:51 PM | $128.08 | Up $0.00 | $128.08 | $128.08 | 0 |
| 02:50 PM | $128.09 | Down $ -0.01 | $128.09 | $128.09 | 700 |
| 02:44 PM | $128.10 | Down $ -0.05 | $128.10 | $128.10 | 300 |
| 02:44 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 02:44 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 02:44 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 02:44 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 02:44 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 02:42 PM | $128.15 | Up $0.00 | $128.15 | $128.15 | 100 |
| 02:42 PM | $128.15 | Up $0.00 | $128.15 | $128.15 | 0 |
| 02:41 PM | $128.15 | Up $0.02 | $128.15 | $128.15 | 200 |
| 02:40 PM | $128.13 | Down $ -0.01 | $128.13 | $128.13 | 100 |
| 02:39 PM | $128.14 | Down $ -0.03 | $128.14 | $128.10 | 600 |
| 02:38 PM | $128.17 | Down $ -0.03 | $128.17 | $128.17 | 100 |
| 02:36 PM | $128.20 | Up $0.07 | $128.20 | $128.14 | 1,500 |
| 02:36 PM | $128.20 | Up $0.00 | $128.20 | $128.14 | 0 |
| 02:35 PM | $128.13 | Up $0.02 | $128.13 | $128.13 | 100 |
| 02:34 PM | $128.11 | Up $0.02 | $128.11 | $128.11 | 100 |
| 02:32 PM | $128.09 | Up $0.04 | $128.09 | $128.00 | 2,500 |
| 02:32 PM | $128.09 | Up $0.00 | $128.09 | $128.00 | 0 |
| 02:31 PM | $128.05 | Up $0.01 | $128.05 | $128.05 | 600 |
| 02:30 PM | $128.04 | Up $0.01 | $128.06 | $128.04 | 300 |
| 02:29 PM | $128.03 | Down $ -0.01 | $128.04 | $128.03 | 500 |
| 02:28 PM | $128.04 | Down $ -0.02 | $128.07 | $128.02 | 2,700 |
| 02:27 PM | $128.06 | Down $ -0.02 | $128.11 | $128.04 | 3,900 |
| 02:26 PM | $128.08 | Down $ -0.04 | $128.13 | $128.07 | 5,200 |
| 02:25 PM | $128.12 | Down $ -0.02 | $128.13 | $128.10 | 5,300 |
| 02:24 PM | $128.14 | Down $ -0.03 | $128.19 | $128.14 | 3,100 |
| 02:23 PM | $128.17 | Down $ -0.05 | $128.17 | $128.17 | 200 |
| 02:22 PM | $128.22 | Down $ -0.02 | $128.22 | $128.22 | 100 |
| 02:21 PM | $128.24 | Up $0.02 | $128.27 | $128.22 | 400 |
| 02:20 PM | $128.22 | Down $ -0.07 | $128.28 | $128.22 | 2,400 |
| 02:19 PM | $128.29 | Down $ -0.01 | $128.32 | $128.29 | 1,000 |
| 02:18 PM | $128.30 | Up $0.00 | $128.30 | $128.30 | 100 |
| 02:15 PM | $128.30 | Up $0.01 | $128.30 | $128.27 | 700 |
| 02:15 PM | $128.30 | Up $0.00 | $128.30 | $128.27 | 0 |
| 02:15 PM | $128.30 | Up $0.00 | $128.30 | $128.27 | 0 |
| 02:13 PM | $128.29 | Up $0.00 | $128.29 | $128.29 | 200 |
| 02:13 PM | $128.29 | Up $0.00 | $128.29 | $128.29 | 0 |
| 02:12 PM | $128.29 | Up $0.00 | $128.30 | $128.29 | 300 |
| 02:11 PM | $128.29 | Up $0.02 | $128.29 | $128.29 | 100 |
| 02:10 PM | $128.27 | Down $ -0.03 | $128.27 | $128.27 | 100 |
| 02:09 PM | $128.30 | Up $0.01 | $128.30 | $128.30 | 100 |
| 02:08 PM | $128.29 | Up $0.04 | $128.29 | $128.29 | 100 |
| 02:04 PM | $128.25 | Up $0.04 | $128.25 | $128.22 | 400 |
| 02:04 PM | $128.25 | Up $0.00 | $128.25 | $128.22 | 0 |
| 02:04 PM | $128.25 | Up $0.00 | $128.25 | $128.22 | 0 |
| 02:04 PM | $128.25 | Up $0.00 | $128.25 | $128.22 | 0 |
| 02:03 PM | $128.21 | Down $0.00 | $128.23 | $128.21 | 300 |
| 02:02 PM | $128.22 | Down $ -0.01 | $128.25 | $128.22 | 1,300 |
| 02:01 PM | $128.23 | Up $0.00 | $128.23 | $128.23 | 100 |
| 02:00 PM | $128.22 | Down $ -0.05 | $128.22 | $128.22 | 100 |
| 01:59 PM | $128.27 | Down $ -0.02 | $128.27 | $128.27 | 200 |
| 01:58 PM | $128.29 | Down $ -0.01 | $128.32 | $128.29 | 200 |
| 01:57 PM | $128.30 | Down $ -0.01 | $128.30 | $128.30 | 200 |
| 01:55 PM | $128.31 | Down $ -0.03 | $128.35 | $128.31 | 400 |
| 01:55 PM | $128.31 | Up $0.00 | $128.35 | $128.31 | 0 |
| 01:54 PM | $128.34 | Up $0.06 | $128.34 | $128.34 | 100 |
| 01:52 PM | $128.28 | Up $0.04 | $128.28 | $128.28 | 400 |
| 01:52 PM | $128.28 | Up $0.00 | $128.28 | $128.28 | 0 |
| 01:51 PM | $128.24 | Up $0.00 | $128.28 | $128.23 | 1,800 |
| 01:48 PM | $128.24 | Up $0.05 | $128.24 | $128.24 | 100 |
| 01:48 PM | $128.24 | Up $0.00 | $128.24 | $128.24 | 0 |
| 01:48 PM | $128.24 | Up $0.00 | $128.24 | $128.24 | 0 |
| 01:43 PM | $128.19 | Up $0.05 | $128.20 | $128.15 | 1,300 |
| 01:43 PM | $128.19 | Up $0.00 | $128.20 | $128.15 | 0 |
| 01:43 PM | $128.19 | Up $0.00 | $128.20 | $128.15 | 0 |
| 01:43 PM | $128.19 | Up $0.00 | $128.20 | $128.15 | 0 |
| 01:43 PM | $128.19 | Up $0.00 | $128.20 | $128.15 | 0 |
| 01:42 PM | $128.14 | Down $ -0.05 | $128.17 | $128.14 | 400 |
| 01:41 PM | $128.19 | Up $0.06 | $128.19 | $128.19 | 100 |
| 01:38 PM | $128.13 | Up $0.01 | $128.13 | $128.12 | 200 |
| 01:38 PM | $128.13 | Up $0.00 | $128.13 | $128.12 | 0 |
| 01:38 PM | $128.13 | Up $0.00 | $128.13 | $128.12 | 0 |
| 01:35 PM | $128.12 | Up $0.03 | $128.12 | $128.07 | 600 |
| 01:35 PM | $128.12 | Up $0.00 | $128.12 | $128.07 | 0 |
| 01:35 PM | $128.12 | Up $0.00 | $128.12 | $128.07 | 0 |
| 01:34 PM | $128.09 | Down $ -0.06 | $128.13 | $128.09 | 1,300 |
| 01:32 PM | $128.16 | Down $ -0.06 | $128.16 | $128.16 | 100 |
| 01:32 PM | $128.16 | Up $0.00 | $128.16 | $128.16 | 0 |
| 01:29 PM | $128.22 | Up $0.08 | $128.22 | $128.18 | 300 |
| 01:29 PM | $128.22 | Up $0.00 | $128.22 | $128.18 | 0 |
| 01:29 PM | $128.22 | Up $0.00 | $128.22 | $128.18 | 0 |
| 01:28 PM | $128.14 | Down $ -0.01 | $128.17 | $128.14 | 400 |
| 01:27 PM | $128.15 | Up $0.09 | $128.15 | $128.12 | 300 |
| 01:26 PM | $128.06 | Up $0.06 | $128.09 | $128.06 | 200 |
| 01:25 PM | $128.00 | Up $0.07 | $128.00 | $127.99 | 600 |
| 01:24 PM | $127.93 | Down $ -0.05 | $127.95 | $127.93 | 600 |
| 01:23 PM | $127.98 | Up $0.03 | $127.98 | $127.98 | 200 |
| 01:20 PM | $127.95 | Up $0.01 | $127.95 | $127.93 | 300 |
| 01:20 PM | $127.95 | Up $0.00 | $127.95 | $127.93 | 0 |
| 01:20 PM | $127.95 | Up $0.00 | $127.95 | $127.93 | 0 |
| 01:16 PM | $127.94 | Up $0.03 | $127.94 | $127.92 | 200 |
| 01:16 PM | $127.94 | Up $0.00 | $127.94 | $127.92 | 0 |
| 01:16 PM | $127.94 | Up $0.00 | $127.94 | $127.92 | 0 |
| 01:16 PM | $127.94 | Up $0.00 | $127.94 | $127.92 | 0 |
| 01:15 PM | $127.91 | Down $ -0.03 | $127.92 | $127.91 | 1,000 |
| 01:13 PM | $127.94 | Up $0.05 | $127.94 | $127.89 | 1,400 |
| 01:13 PM | $127.94 | Up $0.00 | $127.94 | $127.89 | 0 |
| 01:12 PM | $127.89 | Down $ -0.05 | $127.94 | $127.89 | 500 |
| 01:11 PM | $127.94 | Up $0.01 | $127.94 | $127.94 | 100 |
| 01:10 PM | $127.93 | Down $ -0.01 | $127.93 | $127.93 | 100 |
| 01:08 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 100 |
| 01:08 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 01:06 PM | $127.94 | Up $0.05 | $127.94 | $127.94 | 200 |
| 01:06 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 01:04 PM | $127.89 | Up $0.06 | $127.89 | $127.89 | 300 |
| 01:04 PM | $127.89 | Up $0.00 | $127.89 | $127.89 | 0 |
| 01:00 PM | $127.83 | Down $ -0.07 | $127.89 | $127.83 | 900 |
| 01:00 PM | $127.83 | Up $0.00 | $127.89 | $127.83 | 0 |
| 01:00 PM | $127.83 | Up $0.00 | $127.89 | $127.83 | 0 |
| 01:00 PM | $127.83 | Up $0.00 | $127.89 | $127.83 | 0 |
| 12:59 PM | $127.90 | Up $0.07 | $127.90 | $127.86 | 400 |
| 12:57 PM | $127.83 | Down $ -0.02 | $127.83 | $127.83 | 100 |
| 12:57 PM | $127.83 | Up $0.00 | $127.83 | $127.83 | 0 |
| 12:55 PM | $127.85 | Up $0.00 | $127.86 | $127.85 | 300 |
| 12:55 PM | $127.85 | Up $0.00 | $127.86 | $127.85 | 0 |
| 12:51 PM | $127.85 | Up $0.08 | $127.85 | $127.77 | 800 |
| 12:51 PM | $127.85 | Up $0.00 | $127.85 | $127.77 | 0 |
| 12:51 PM | $127.85 | Up $0.00 | $127.85 | $127.77 | 0 |
| 12:51 PM | $127.85 | Up $0.00 | $127.85 | $127.77 | 0 |
| 12:43 PM | $127.77 | Down $ -0.12 | $127.86 | $127.77 | 1,500 |
| 12:43 PM | $127.77 | Up $0.00 | $127.86 | $127.77 | 0 |
| 12:43 PM | $127.77 | Up $0.00 | $127.86 | $127.77 | 0 |
| 12:43 PM | $127.77 | Up $0.00 | $127.86 | $127.77 | 0 |
| 12:43 PM | $127.77 | Up $0.00 | $127.86 | $127.77 | 0 |
| 12:43 PM | $127.77 | Up $0.00 | $127.86 | $127.77 | 0 |
| 12:43 PM | $127.77 | Up $0.00 | $127.86 | $127.77 | 0 |
| 12:43 PM | $127.77 | Up $0.00 | $127.86 | $127.77 | 0 |
| 12:42 PM | $127.89 | Down $ -0.01 | $127.91 | $127.87 | 700 |
| 12:39 PM | $127.90 | Down $ -0.05 | $127.90 | $127.90 | 100 |
| 12:39 PM | $127.90 | Up $0.00 | $127.90 | $127.90 | 0 |
| 12:39 PM | $127.90 | Up $0.00 | $127.90 | $127.90 | 0 |
| 12:38 PM | $127.95 | Up $0.05 | $127.95 | $127.93 | 600 |
| 12:37 PM | $127.90 | Down $ -0.03 | $127.90 | $127.90 | 100 |
| 12:35 PM | $127.93 | Down $ -0.06 | $127.93 | $127.93 | 400 |
| 12:35 PM | $127.93 | Up $0.00 | $127.93 | $127.93 | 0 |
| 12:30 PM | $127.99 | Up $0.02 | $127.99 | $127.99 | 100 |
| 12:30 PM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 12:30 PM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 12:30 PM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 12:30 PM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 12:28 PM | $127.97 | Up $0.00 | $127.97 | $127.97 | 100 |
| 12:28 PM | $127.97 | Up $0.00 | $127.97 | $127.97 | 0 |
| 12:27 PM | $127.97 | Down $ -0.04 | $127.98 | $127.94 | 300 |
| 12:26 PM | $128.01 | Up $0.10 | $128.01 | $128.01 | 100 |
| 12:25 PM | $127.91 | Up $0.00 | $127.93 | $127.91 | 200 |
| 12:24 PM | $127.91 | Down $ -0.01 | $127.91 | $127.87 | 500 |
| 12:23 PM | $127.92 | Down $ -0.02 | $127.98 | $127.92 | 500 |
| 12:22 PM | $127.94 | Down $ -0.12 | $128.09 | $127.94 | 600 |
| 12:21 PM | $128.06 | Down $ -0.10 | $128.13 | $128.05 | 1,000 |
| 12:20 PM | $128.16 | Up $0.00 | $128.16 | $128.15 | 200 |
| 12:17 PM | $128.16 | Up $0.04 | $128.16 | $128.15 | 300 |
| 12:17 PM | $128.16 | Up $0.00 | $128.16 | $128.15 | 0 |
| 12:17 PM | $128.16 | Up $0.00 | $128.16 | $128.15 | 0 |
| 12:16 PM | $128.12 | Up $0.00 | $128.12 | $128.12 | 100 |
| 12:15 PM | $128.11 | Down $ -0.12 | $128.21 | $128.11 | 500 |
| 12:14 PM | $128.23 | Up $0.06 | $128.23 | $128.23 | 200 |
| 12:13 PM | $128.17 | Down $ -0.08 | $128.21 | $128.17 | 900 |
| 12:12 PM | $128.25 | Down $ -0.03 | $128.26 | $128.25 | 400 |
| 12:10 PM | $128.28 | Up $0.05 | $128.28 | $128.27 | 300 |
| 12:10 PM | $128.28 | Up $0.00 | $128.28 | $128.27 | 0 |
| 12:08 PM | $128.23 | Up $0.03 | $128.23 | $128.23 | 100 |
| 12:08 PM | $128.23 | Up $0.00 | $128.23 | $128.23 | 0 |
| 12:07 PM | $128.20 | Up $0.03 | $128.20 | $128.20 | 200 |
| 12:06 PM | $128.17 | Up $0.00 | $128.17 | $128.14 | 200 |
| 12:04 PM | $128.17 | Up $0.03 | $128.19 | $128.17 | 600 |
| 12:04 PM | $128.17 | Up $0.00 | $128.19 | $128.17 | 0 |
| 12:02 PM | $128.14 | Up $0.03 | $128.15 | $128.14 | 300 |
| 12:02 PM | $128.14 | Up $0.00 | $128.15 | $128.14 | 0 |
| 11:59 AM | $128.11 | Down $ -0.04 | $128.11 | $128.11 | 100 |
| 11:59 AM | $128.11 | Up $0.00 | $128.11 | $128.11 | 0 |
| 11:59 AM | $128.11 | Up $0.00 | $128.11 | $128.11 | 0 |
| 11:58 AM | $128.15 | Up $0.02 | $128.15 | $128.11 | 500 |
| 11:57 AM | $128.13 | Up $0.05 | $128.13 | $128.10 | 300 |
| 11:56 AM | $128.08 | Up $0.08 | $128.10 | $128.08 | 200 |
| 11:54 AM | $128.00 | Up $0.01 | $128.00 | $127.99 | 500 |
| 11:54 AM | $128.00 | Up $0.00 | $128.00 | $127.99 | 0 |
| 11:52 AM | $127.99 | Up $0.00 | $127.99 | $127.99 | 300 |
| 11:52 AM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 11:48 AM | $127.99 | Down $ -0.05 | $127.99 | $127.99 | 100 |
| 11:48 AM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 11:48 AM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 11:48 AM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 11:47 AM | $128.04 | Up $0.00 | $128.04 | $127.99 | 300 |
| 11:46 AM | $128.04 | Up $0.09 | $128.04 | $128.04 | 100 |
| 11:45 AM | $127.95 | Down $ -0.09 | $128.00 | $127.95 | 900 |
| 11:44 AM | $128.04 | Up $0.07 | $128.04 | $128.04 | 100 |
| 11:43 AM | $127.97 | Up $0.10 | $127.97 | $127.94 | 300 |
| 11:42 AM | $127.87 | Up $0.07 | $127.87 | $127.81 | 400 |
| 11:40 AM | $127.80 | Up $0.02 | $127.80 | $127.80 | 200 |
| 11:40 AM | $127.80 | Up $0.00 | $127.80 | $127.80 | 0 |
| 11:38 AM | $127.78 | Up $0.03 | $127.78 | $127.71 | 800 |
| 11:38 AM | $127.78 | Up $0.00 | $127.78 | $127.71 | 0 |
| 11:37 AM | $127.75 | Down $ -0.02 | $127.75 | $127.75 | 100 |
| 11:36 AM | $127.77 | Up $0.00 | $127.80 | $127.77 | 800 |
| 11:32 AM | $127.77 | Up $0.07 | $127.77 | $127.70 | 500 |
| 11:32 AM | $127.77 | Up $0.00 | $127.77 | $127.70 | 0 |
| 11:32 AM | $127.77 | Up $0.00 | $127.77 | $127.70 | 0 |
| 11:32 AM | $127.77 | Up $0.00 | $127.77 | $127.70 | 0 |
| 11:31 AM | $127.70 | Down $ -0.02 | $127.70 | $127.70 | 100 |
| 11:30 AM | $127.72 | Up $0.02 | $127.73 | $127.71 | 400 |
| 11:26 AM | $127.70 | Up $0.01 | $127.73 | $127.65 | 800 |
| 11:26 AM | $127.70 | Up $0.00 | $127.73 | $127.65 | 0 |
| 11:26 AM | $127.70 | Up $0.00 | $127.73 | $127.65 | 0 |
| 11:26 AM | $127.70 | Up $0.00 | $127.73 | $127.65 | 0 |
| 11:25 AM | $127.69 | Up $0.08 | $127.69 | $127.62 | 1,500 |
| 11:24 AM | $127.61 | Down $ -0.05 | $127.63 | $127.61 | 200 |
| 11:23 AM | $127.66 | Down $ -0.02 | $127.73 | $127.61 | 900 |
| 11:21 AM | $127.68 | Up $0.05 | $127.68 | $127.68 | 100 |
| 11:21 AM | $127.68 | Up $0.00 | $127.68 | $127.68 | 0 |
| 11:20 AM | $127.63 | Up $0.03 | $127.63 | $127.63 | 100 |
| 11:19 AM | $127.60 | Up $0.02 | $127.60 | $127.58 | 300 |
| 11:18 AM | $127.58 | Down $ -0.03 | $127.58 | $127.58 | 100 |
| 11:17 AM | $127.61 | Down $ -0.03 | $127.61 | $127.61 | 100 |
| 11:16 AM | $127.64 | Up $0.04 | $127.64 | $127.61 | 200 |
| 11:15 AM | $127.60 | Up $0.02 | $127.60 | $127.57 | 200 |
| 11:13 AM | $127.58 | Down $ -0.01 | $127.61 | $127.58 | 400 |
| 11:13 AM | $127.58 | Up $0.00 | $127.61 | $127.58 | 0 |
| 11:12 AM | $127.59 | Down $ -0.08 | $127.70 | $127.56 | 5,600 |
| 11:11 AM | $127.67 | Up $0.03 | $127.67 | $127.64 | 700 |
| 11:10 AM | $127.64 | Up $0.01 | $127.69 | $127.64 | 600 |
| 11:09 AM | $127.63 | Down $ -0.01 | $127.63 | $127.62 | 600 |
| 11:08 AM | $127.64 | Up $0.00 | $127.64 | $127.64 | 100 |
| 11:07 AM | $127.64 | Down $ -0.02 | $127.68 | $127.64 | 500 |
| 11:06 AM | $127.66 | Up $0.03 | $127.66 | $127.65 | 300 |
| 11:05 AM | $127.63 | Down $ -0.01 | $127.64 | $127.63 | 300 |
| 11:04 AM | $127.64 | Up $0.07 | $127.64 | $127.62 | 500 |
| 11:01 AM | $127.57 | Down $ -0.05 | $127.59 | $127.57 | 300 |
| 11:01 AM | $127.57 | Up $0.00 | $127.59 | $127.57 | 0 |
| 11:01 AM | $127.57 | Up $0.00 | $127.59 | $127.57 | 0 |
| 11:00 AM | $127.62 | Up $0.07 | $127.62 | $127.57 | 200 |
| 10:59 AM | $127.55 | Down $ -0.06 | $127.60 | $127.52 | 1,500 |
| 10:58 AM | $127.61 | Down $ -0.01 | $127.61 | $127.60 | 900 |
| 10:57 AM | $127.62 | Down $ -0.04 | $127.65 | $127.62 | 1,500 |
| 10:56 AM | $127.66 | Up $0.02 | $127.66 | $127.64 | 1,200 |
| 10:55 AM | $127.64 | Up $0.14 | $127.64 | $127.51 | 1,400 |
| 10:54 AM | $127.50 | Up $0.02 | $127.52 | $127.50 | 500 |
| 10:53 AM | $127.48 | Down $ -0.07 | $127.57 | $127.48 | 1,600 |
| 10:51 AM | $127.55 | Up $0.00 | $127.55 | $127.55 | 200 |
| 10:51 AM | $127.55 | Up $0.00 | $127.55 | $127.55 | 0 |
| 10:50 AM | $127.55 | Down $ -0.06 | $127.55 | $127.51 | 800 |
| 10:47 AM | $127.61 | Up $0.01 | $127.65 | $127.55 | 2,600 |
| 10:47 AM | $127.61 | Up $0.00 | $127.65 | $127.55 | 0 |
| 10:47 AM | $127.61 | Up $0.00 | $127.65 | $127.55 | 0 |
| 10:46 AM | $127.60 | Down $ -0.11 | $127.68 | $127.60 | 500 |
| 10:45 AM | $127.71 | Up $0.00 | $127.83 | $127.71 | 2,600 |
| 10:44 AM | $127.71 | Down $ -0.19 | $127.85 | $127.71 | 1,100 |
| 10:41 AM | $127.90 | Down $ -0.05 | $127.92 | $127.84 | 900 |
| 10:41 AM | $127.90 | Up $0.00 | $127.92 | $127.84 | 0 |
| 10:41 AM | $127.90 | Up $0.00 | $127.92 | $127.84 | 0 |
| 10:40 AM | $127.95 | Up $0.01 | $127.95 | $127.94 | 400 |
| 10:39 AM | $127.94 | Up $0.09 | $127.94 | $127.87 | 1,700 |
| 10:38 AM | $127.85 | Down $ -0.15 | $128.00 | $127.85 | 1,400 |
| 10:37 AM | $128.00 | Down $ -0.06 | $128.04 | $127.98 | 1,600 |
| 10:36 AM | $128.06 | Down $ -0.03 | $128.09 | $128.01 | 2,300 |
| 10:35 AM | $128.09 | Up $0.00 | $128.09 | $128.09 | 100 |
| 10:34 AM | $128.09 | Up $0.11 | $128.09 | $128.07 | 800 |
| 10:33 AM | $127.98 | Up $0.02 | $127.98 | $127.98 | 400 |
| 10:31 AM | $127.97 | Up $0.02 | $128.01 | $127.97 | 800 |
| 10:31 AM | $127.97 | Up $0.00 | $128.01 | $127.97 | 0 |
| 10:27 AM | $127.95 | Up $0.02 | $127.95 | $127.94 | 500 |
| 10:27 AM | $127.95 | Up $0.00 | $127.95 | $127.94 | 0 |
| 10:27 AM | $127.95 | Up $0.00 | $127.95 | $127.94 | 0 |
| 10:27 AM | $127.95 | Up $0.00 | $127.95 | $127.94 | 0 |
| 10:26 AM | $127.93 | Up $0.07 | $127.95 | $127.85 | 1,500 |
| 10:24 AM | $127.86 | Up $0.02 | $127.86 | $127.86 | 100 |
| 10:24 AM | $127.86 | Up $0.00 | $127.86 | $127.86 | 0 |
| 10:23 AM | $127.84 | Down $ -0.02 | $127.85 | $127.84 | 300 |
| 10:21 AM | $127.86 | Up $0.00 | $127.86 | $127.86 | 100 |
| 10:21 AM | $127.86 | Up $0.00 | $127.86 | $127.86 | 0 |
| 10:20 AM | $127.86 | Up $0.16 | $127.86 | $127.79 | 200 |
| 10:19 AM | $127.70 | Up $0.00 | $127.70 | $127.69 | 200 |
| 10:18 AM | $127.70 | Up $0.02 | $127.70 | $127.63 | 900 |
| 10:15 AM | $127.68 | Up $0.16 | $127.68 | $127.58 | 600 |
| 10:15 AM | $127.68 | Up $0.00 | $127.68 | $127.58 | 0 |
| 10:15 AM | $127.68 | Up $0.00 | $127.68 | $127.58 | 0 |
| 10:14 AM | $127.52 | Up $0.03 | $127.52 | $127.46 | 900 |
| 10:13 AM | $127.49 | Down $ -0.04 | $127.49 | $127.49 | 100 |
| 10:12 AM | $127.53 | Down $ -0.01 | $127.53 | $127.50 | 500 |
| 10:11 AM | $127.54 | Down $ -0.02 | $127.54 | $127.54 | 100 |
| 10:10 AM | $127.56 | Down $ -0.05 | $127.56 | $127.56 | 100 |
| 10:07 AM | $127.61 | Up $0.05 | $127.62 | $127.56 | 1,300 |
| 10:07 AM | $127.61 | Up $0.00 | $127.62 | $127.56 | 0 |
| 10:07 AM | $127.61 | Up $0.00 | $127.62 | $127.56 | 0 |
| 10:05 AM | $127.56 | Up $0.04 | $127.56 | $127.46 | 1,500 |
| 10:05 AM | $127.56 | Up $0.00 | $127.56 | $127.46 | 0 |
| 10:04 AM | $127.52 | Down $ -0.05 | $127.53 | $127.49 | 900 |
| 10:02 AM | $127.57 | Up $0.11 | $127.57 | $127.45 | 1,300 |
| 10:02 AM | $127.57 | Up $0.00 | $127.57 | $127.45 | 0 |
| 10:00 AM | $127.46 | Up $0.02 | $127.46 | $127.45 | 400 |
| 10:00 AM | $127.46 | Up $0.00 | $127.46 | $127.45 | 0 |
| 09:59 AM | $127.44 | Up $0.08 | $127.44 | $127.39 | 400 |
| 09:58 AM | $127.37 | Up $0.13 | $127.37 | $127.23 | 2,100 |
| 09:57 AM | $127.24 | Down $ -0.20 | $127.42 | $127.24 | 4,500 |
| 09:56 AM | $127.45 | Up $0.02 | $127.47 | $127.45 | 200 |
| 09:55 AM | $127.42 | Up $0.02 | $127.42 | $127.38 | 800 |
| 09:54 AM | $127.40 | Up $0.02 | $127.40 | $127.37 | 700 |
| 09:53 AM | $127.38 | Down $ -0.02 | $127.38 | $127.38 | 300 |
| 09:52 AM | $127.40 | Up $0.07 | $127.40 | $127.32 | 2,100 |
| 09:51 AM | $127.34 | Down $ -0.06 | $127.34 | $127.34 | 200 |
| 09:50 AM | $127.39 | Up $0.03 | $127.40 | $127.38 | 900 |
| 09:49 AM | $127.36 | Down $ -0.03 | $127.36 | $127.36 | 100 |
| 09:48 AM | $127.39 | Down $ -0.01 | $127.40 | $127.38 | 1,000 |
| 09:47 AM | $127.40 | Down $ -0.07 | $127.51 | $127.40 | 1,900 |
| 09:46 AM | $127.47 | Up $0.01 | $127.47 | $127.47 | 200 |
| 09:44 AM | $127.46 | Down $ -0.09 | $127.46 | $127.43 | 600 |
| 09:44 AM | $127.46 | Up $0.00 | $127.46 | $127.43 | 0 |
| 09:43 AM | $127.55 | Up $0.03 | $127.55 | $127.55 | 100 |
| 09:42 AM | $127.52 | Down $ -0.01 | $127.58 | $127.52 | 500 |
| 09:41 AM | $127.53 | Down $ -0.04 | $127.66 | $127.49 | 2,400 |
| 09:40 AM | $127.57 | Down $ -0.05 | $127.57 | $127.44 | 2,700 |
| 09:39 AM | $127.62 | Down $ -0.03 | $127.62 | $127.53 | 300 |
| 09:38 AM | $127.65 | Up $0.07 | $127.73 | $127.62 | 500 |
| 09:37 AM | $127.58 | Up $0.01 | $127.58 | $127.57 | 600 |
| 09:36 AM | $127.57 | Up $0.20 | $127.57 | $127.50 | 1,700 |
| 09:35 AM | $127.37 | Down $ -0.12 | $127.37 | $127.37 | 100 |
| 09:33 AM | $127.49 | Up $0.17 | $127.49 | $127.40 | 900 |
| 09:33 AM | $127.49 | Up $0.00 | $127.49 | $127.40 | 0 |
| 09:32 AM | $127.32 | Down $ -0.15 | $127.32 | $127.30 | 400 |
| 09:31 AM | $127.47 | Up $0.37 | $127.47 | $127.47 | 200 |
| 09:30 AM | $127.10 | Down $ -0.23 | $127.64 | $126.76 | 3,700 |
| Previous close | $127.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $128.51 | $128.14 | $128.54 | $127.77 | 260,400 |
| 29-03-2023 | $127.33 | $127.57 | $127.61 | $126.94 | 280,700 |
| 28-03-2023 | $127.54 | $128.39 | $128.46 | $126.93 | 208,000 |
| 27-03-2023 | $127.94 | $127.10 | $128.03 | $126.93 | 428,900 |
| 24-03-2023 | $127.47 | $127.56 | $127.75 | $126.90 | 189,300 |
| 23-03-2023 | $126.74 | $127.24 | $127.29 | $126.18 | 331,400 |
| 22-03-2023 | $125.58 | $126.15 | $126.94 | $125.54 | 245,800 |
| 21-03-2023 | $125.67 | $125.81 | $125.87 | $125.06 | 188,800 |
| 20-03-2023 | $125.96 | $125.35 | $126.09 | $124.79 | 295,300 |
| 17-03-2023 | $125.17 | $125.29 | $125.45 | $124.71 | 638,600 |
| 16-03-2023 | $126.22 | $125.70 | $126.28 | $125.54 | 295,800 |
| 15-03-2023 | $122.91 | $123.72 | $123.80 | $122.36 | 410,200 |
| 14-03-2023 | $126.55 | $126.33 | $126.57 | $125.66 | 431,500 |
| 13-03-2023 | $125.23 | $123.64 | $125.63 | $123.57 | 341,500 |
| 10-03-2023 | $124.25 | $125.08 | $125.41 | $123.94 | 345,300 |
| 09-03-2023 | $124.90 | $125.36 | $126.03 | $124.75 | 357,600 |
| 08-03-2023 | $124.45 | $124.16 | $124.95 | $123.84 | 153,500 |
| 07-03-2023 | $123.20 | $123.46 | $124.10 | $122.82 | 291,000 |
| 06-03-2023 | $123.92 | $125.18 | $125.29 | $123.64 | 311,000 |
| 03-03-2023 | $124.75 | $123.99 | $124.92 | $123.83 | 226,000 |
| 02-03-2023 | $123.30 | $122.79 | $123.56 | $122.44 | 300,900 |
| 01-03-2023 | $122.56 | $122.41 | $123.11 | $122.19 | 373,200 |
| 28-02-2023 | $122.34 | $121.46 | $122.62 | $121.46 | 543,800 |
| 27-02-2023 | $122.42 | $123.03 | $123.03 | $122.10 | 191,700 |
| 24-02-2023 | $123.28 | $123.01 | $123.37 | $122.75 | 229,900 |
| 23-02-2023 | $123.50 | $123.20 | $124.01 | $122.73 | 264,800 |
| 22-02-2023 | $124.25 | $125.14 | $125.28 | $124.17 | 191,400 |
| 21-02-2023 | $124.65 | $124.09 | $125.32 | $123.55 | 325,000 |
| 17-02-2023 | $125.80 | $124.21 | $125.84 | $124.20 | 286,700 |
| 16-02-2023 | $124.77 | $124.75 | $125.72 | $124.51 | 271,200 |
Graphs are not available, please refer to the detailed table