Quotes and Market Data
Find a quote
CGI INC
128.26 Down -1.04 (-0.81 %)
Delayed : 2025/09/15 17:40:00
- Previous close $129.30
- Opening $129.27
- Price Ask $127.75
- Price Bid $127.75
- Size Bid 1
- Size Ask 2
- Today High $129.74
- Today Low $127.53
- 52 Weeks High $175.35
- 52 Weeks Low $127.53
- Volume 356,452
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.26 | Up $0.03 | $128.26 | $128.26 | 63,900 |
| 03:59 PM | $128.23 | Down $ -0.02 | $128.28 | $128.22 | 6,100 |
| 03:58 PM | $128.25 | Down $ -0.01 | $128.33 | $128.25 | 4,200 |
| 03:57 PM | $128.26 | Up $0.06 | $128.31 | $128.25 | 2,500 |
| 03:56 PM | $128.20 | Down $ -0.05 | $128.29 | $128.19 | 1,600 |
| 03:55 PM | $128.25 | Up $0.17 | $128.25 | $128.11 | 2,500 |
| 03:54 PM | $128.08 | Down $ -0.03 | $128.10 | $128.08 | 600 |
| 03:53 PM | $128.11 | Down $ -0.03 | $128.18 | $128.08 | 2,500 |
| 03:52 PM | $128.14 | Up $0.02 | $128.18 | $128.13 | 1,300 |
| 03:51 PM | $128.12 | Down $ -0.07 | $128.15 | $128.10 | 1,200 |
| 03:50 PM | $128.19 | Down $ -0.03 | $128.29 | $128.13 | 2,500 |
| 03:49 PM | $128.22 | Up $0.01 | $128.23 | $128.19 | 600 |
| 03:48 PM | $128.21 | Down $ -0.05 | $128.25 | $128.21 | 900 |
| 03:47 PM | $128.26 | Down $ -0.01 | $128.27 | $128.26 | 900 |
| 03:46 PM | $128.27 | Up $0.08 | $128.27 | $128.20 | 1,000 |
| 03:45 PM | $128.19 | Down $ -0.08 | $128.26 | $128.19 | 2,500 |
| 03:44 PM | $128.27 | Down $ -0.01 | $128.27 | $128.27 | 200 |
| 03:43 PM | $128.28 | Down $ -0.10 | $128.40 | $128.28 | 800 |
| 03:42 PM | $128.38 | Up $0.03 | $128.38 | $128.34 | 300 |
| 03:41 PM | $128.35 | Up $0.01 | $128.38 | $128.35 | 800 |
| 03:40 PM | $128.34 | Up $0.09 | $128.34 | $128.30 | 500 |
| 03:39 PM | $128.25 | Down $ -0.03 | $128.30 | $128.20 | 4,200 |
| 03:38 PM | $128.28 | Down $ -0.02 | $128.30 | $128.28 | 400 |
| 03:37 PM | $128.30 | Up $0.06 | $128.30 | $128.28 | 500 |
| 03:36 PM | $128.24 | Down $ -0.04 | $128.28 | $128.22 | 2,300 |
| 03:35 PM | $128.28 | Down $ -0.02 | $128.33 | $128.28 | 2,000 |
| 03:34 PM | $128.30 | Down $ -0.01 | $128.33 | $128.26 | 1,500 |
| 03:33 PM | $128.31 | Down $ -0.02 | $128.34 | $128.28 | 1,700 |
| 03:32 PM | $128.33 | Up $0.06 | $128.33 | $128.27 | 2,400 |
| 03:31 PM | $128.27 | Up $0.01 | $128.29 | $128.25 | 700 |
| 03:30 PM | $128.26 | Up $0.10 | $128.26 | $128.19 | 700 |
| 03:29 PM | $128.16 | Down $ -0.04 | $128.18 | $128.16 | 400 |
| 03:28 PM | $128.20 | Up $0.01 | $128.20 | $128.20 | 100 |
| 03:27 PM | $128.19 | Up $0.01 | $128.20 | $128.16 | 1,100 |
| 03:26 PM | $128.18 | Up $0.08 | $128.18 | $128.12 | 700 |
| 03:25 PM | $128.10 | Up $0.01 | $128.11 | $128.09 | 1,400 |
| 03:24 PM | $128.09 | Up $0.03 | $128.10 | $128.09 | 200 |
| 03:23 PM | $128.06 | Down $ -0.03 | $128.07 | $128.06 | 600 |
| 03:22 PM | $128.09 | Up $0.13 | $128.09 | $127.96 | 1,100 |
| 03:21 PM | $127.96 | Down $ -0.04 | $128.01 | $127.96 | 7,700 |
| 03:20 PM | $128.00 | Up $0.02 | $128.00 | $127.98 | 300 |
| 03:19 PM | $127.98 | Up $0.01 | $127.98 | $127.98 | 200 |
| 03:18 PM | $127.97 | Up $0.00 | $127.97 | $127.97 | 100 |
| 03:17 PM | $127.97 | Up $0.04 | $127.98 | $127.95 | 800 |
| 03:16 PM | $127.93 | Down $ -0.01 | $127.93 | $127.89 | 900 |
| 03:15 PM | $127.94 | Up $0.02 | $127.94 | $127.90 | 700 |
| 03:14 PM | $127.92 | Up $0.10 | $127.92 | $127.86 | 400 |
| 03:13 PM | $127.82 | Down $ -0.05 | $127.86 | $127.82 | 1,800 |
| 03:11 PM | $127.87 | Up $0.06 | $127.87 | $127.83 | 200 |
| 03:11 PM | $127.87 | Up $0.00 | $127.87 | $127.83 | 0 |
| 03:10 PM | $127.81 | Up $0.04 | $127.81 | $127.79 | 200 |
| 03:08 PM | $127.77 | Down $ -0.02 | $127.77 | $127.77 | 500 |
| 03:08 PM | $127.77 | Up $0.00 | $127.77 | $127.77 | 0 |
| 03:07 PM | $127.79 | Up $0.05 | $127.79 | $127.78 | 500 |
| 03:06 PM | $127.74 | Up $0.02 | $127.74 | $127.73 | 200 |
| 03:05 PM | $127.72 | Up $0.07 | $127.72 | $127.66 | 400 |
| 03:04 PM | $127.65 | Up $0.04 | $127.65 | $127.54 | 1,400 |
| 03:03 PM | $127.61 | Down $ -0.05 | $127.61 | $127.61 | 500 |
| 03:02 PM | $127.66 | Down $ -0.03 | $127.69 | $127.66 | 700 |
| 03:00 PM | $127.69 | Down $ -0.04 | $127.72 | $127.69 | 400 |
| 03:00 PM | $127.69 | Up $0.00 | $127.72 | $127.69 | 0 |
| 02:58 PM | $127.73 | Up $0.05 | $127.73 | $127.69 | 300 |
| 02:58 PM | $127.73 | Up $0.00 | $127.73 | $127.69 | 0 |
| 02:56 PM | $127.68 | Down $ -0.04 | $127.69 | $127.68 | 300 |
| 02:56 PM | $127.68 | Up $0.00 | $127.69 | $127.68 | 0 |
| 02:55 PM | $127.72 | Down $ -0.03 | $127.75 | $127.71 | 1,100 |
| 02:54 PM | $127.75 | Up $0.00 | $127.75 | $127.75 | 500 |
| 02:53 PM | $127.75 | Up $0.06 | $127.75 | $127.75 | 100 |
| 02:52 PM | $127.69 | Down $ -0.01 | $127.69 | $127.66 | 1,200 |
| 02:51 PM | $127.70 | Up $0.06 | $127.70 | $127.62 | 900 |
| 02:50 PM | $127.64 | Up $0.07 | $127.64 | $127.58 | 700 |
| 02:49 PM | $127.57 | Up $0.02 | $127.57 | $127.55 | 300 |
| 02:48 PM | $127.55 | Up $0.01 | $127.56 | $127.53 | 1,300 |
| 02:47 PM | $127.54 | Down $ -0.02 | $127.54 | $127.54 | 500 |
| 02:46 PM | $127.56 | Down $ -0.04 | $127.59 | $127.56 | 500 |
| 02:45 PM | $127.60 | Down $ -0.06 | $127.67 | $127.59 | 1,500 |
| 02:44 PM | $127.66 | Up $0.05 | $127.66 | $127.64 | 300 |
| 02:43 PM | $127.61 | Down $ -0.03 | $127.64 | $127.61 | 800 |
| 02:42 PM | $127.64 | Up $0.02 | $127.64 | $127.62 | 1,200 |
| 02:41 PM | $127.62 | Up $0.00 | $127.64 | $127.62 | 200 |
| 02:40 PM | $127.62 | Down $ -0.02 | $127.62 | $127.62 | 100 |
| 02:39 PM | $127.64 | Up $0.00 | $127.64 | $127.62 | 700 |
| 02:38 PM | $127.64 | Up $0.01 | $127.66 | $127.64 | 300 |
| 02:36 PM | $127.63 | Down $ -0.06 | $127.69 | $127.63 | 600 |
| 02:36 PM | $127.63 | Up $0.00 | $127.69 | $127.63 | 0 |
| 02:35 PM | $127.69 | Down $ -0.01 | $127.69 | $127.69 | 200 |
| 02:33 PM | $127.70 | Down $ -0.03 | $127.73 | $127.70 | 600 |
| 02:33 PM | $127.70 | Up $0.00 | $127.73 | $127.70 | 0 |
| 02:30 PM | $127.73 | Down $ -0.07 | $127.82 | $127.73 | 1,800 |
| 02:30 PM | $127.73 | Up $0.00 | $127.82 | $127.73 | 0 |
| 02:30 PM | $127.73 | Up $0.00 | $127.82 | $127.73 | 0 |
| 02:29 PM | $127.80 | Up $0.00 | $127.80 | $127.80 | 200 |
| 02:28 PM | $127.80 | Down $ -0.03 | $127.83 | $127.80 | 800 |
| 02:27 PM | $127.83 | Down $ -0.05 | $127.88 | $127.83 | 700 |
| 02:26 PM | $127.88 | Up $0.00 | $127.88 | $127.88 | 500 |
| 02:25 PM | $127.88 | Down $ -0.04 | $127.92 | $127.88 | 400 |
| 02:24 PM | $127.92 | Up $0.07 | $127.92 | $127.87 | 500 |
| 02:23 PM | $127.85 | Down $ -0.02 | $127.87 | $127.81 | 900 |
| 02:22 PM | $127.87 | Up $0.02 | $127.87 | $127.87 | 300 |
| 02:21 PM | $127.85 | Down $ -0.14 | $127.98 | $127.85 | 2,800 |
| 02:20 PM | $127.99 | Up $0.02 | $128.00 | $127.97 | 1,400 |
| 02:19 PM | $127.97 | Up $0.00 | $127.98 | $127.97 | 400 |
| 02:18 PM | $127.97 | Down $0.00 | $127.98 | $127.97 | 500 |
| 02:15 PM | $127.98 | Up $0.00 | $128.00 | $127.93 | 1,300 |
| 02:15 PM | $127.98 | Up $0.00 | $128.00 | $127.93 | 0 |
| 02:15 PM | $127.98 | Up $0.00 | $128.00 | $127.93 | 0 |
| 02:14 PM | $127.97 | Up $0.04 | $127.97 | $127.91 | 2,000 |
| 02:12 PM | $127.93 | Down $ -0.06 | $127.98 | $127.93 | 1,000 |
| 02:12 PM | $127.93 | Up $0.00 | $127.98 | $127.93 | 0 |
| 02:11 PM | $127.99 | Down $ -0.01 | $127.99 | $127.96 | 1,100 |
| 02:10 PM | $128.00 | Up $0.01 | $128.00 | $128.00 | 300 |
| 02:09 PM | $127.99 | Up $0.03 | $127.99 | $127.93 | 1,200 |
| 02:08 PM | $127.96 | Up $0.02 | $127.96 | $127.95 | 200 |
| 02:07 PM | $127.94 | Down $ -0.01 | $127.95 | $127.94 | 300 |
| 02:06 PM | $127.95 | Down $ -0.06 | $128.01 | $127.95 | 1,300 |
| 02:05 PM | $128.01 | Up $0.01 | $128.04 | $128.01 | 200 |
| 02:04 PM | $128.00 | Up $0.00 | $128.01 | $128.00 | 400 |
| 02:01 PM | $128.00 | Down $ -0.06 | $128.04 | $128.00 | 1,100 |
| 02:01 PM | $128.00 | Up $0.00 | $128.04 | $128.00 | 0 |
| 02:01 PM | $128.00 | Up $0.00 | $128.04 | $128.00 | 0 |
| 02:00 PM | $128.05 | Up $0.02 | $128.06 | $128.05 | 700 |
| 01:59 PM | $128.03 | Up $0.00 | $128.05 | $127.94 | 2,100 |
| 01:54 PM | $128.03 | Down $ -0.04 | $128.07 | $128.03 | 600 |
| 01:54 PM | $128.03 | Up $0.00 | $128.07 | $128.03 | 0 |
| 01:54 PM | $128.03 | Up $0.00 | $128.07 | $128.03 | 0 |
| 01:54 PM | $128.03 | Up $0.00 | $128.07 | $128.03 | 0 |
| 01:54 PM | $128.03 | Up $0.00 | $128.07 | $128.03 | 0 |
| 01:52 PM | $128.08 | Down $ -0.01 | $128.08 | $128.07 | 900 |
| 01:52 PM | $128.08 | Up $0.00 | $128.08 | $128.07 | 0 |
| 01:51 PM | $128.08 | Down $ -0.02 | $128.10 | $128.08 | 600 |
| 01:48 PM | $128.10 | Down $ -0.09 | $128.15 | $128.10 | 900 |
| 01:48 PM | $128.10 | Up $0.00 | $128.15 | $128.10 | 0 |
| 01:48 PM | $128.10 | Up $0.00 | $128.15 | $128.10 | 0 |
| 01:47 PM | $128.19 | Down $ -0.05 | $128.24 | $128.19 | 300 |
| 01:46 PM | $128.24 | Down $ -0.02 | $128.26 | $128.23 | 600 |
| 01:45 PM | $128.26 | Down $ -0.04 | $128.29 | $128.26 | 800 |
| 01:44 PM | $128.30 | Up $0.06 | $128.30 | $128.24 | 600 |
| 01:43 PM | $128.24 | Up $0.05 | $128.24 | $128.24 | 100 |
| 01:42 PM | $128.19 | Up $0.02 | $128.22 | $128.19 | 1,300 |
| 01:41 PM | $128.17 | Up $0.10 | $128.17 | $128.14 | 400 |
| 01:40 PM | $128.07 | Up $0.02 | $128.07 | $128.07 | 100 |
| 01:37 PM | $128.05 | Down $ -0.01 | $128.07 | $128.05 | 700 |
| 01:37 PM | $128.05 | Up $0.00 | $128.07 | $128.05 | 0 |
| 01:37 PM | $128.05 | Up $0.00 | $128.07 | $128.05 | 0 |
| 01:36 PM | $128.06 | Down $ -0.02 | $128.08 | $128.04 | 1,100 |
| 01:35 PM | $128.08 | Up $0.07 | $128.08 | $128.05 | 300 |
| 01:34 PM | $128.01 | Up $0.01 | $128.02 | $127.99 | 500 |
| 01:33 PM | $128.00 | Up $0.06 | $128.00 | $127.97 | 800 |
| 01:32 PM | $127.94 | Up $0.01 | $127.94 | $127.94 | 100 |
| 01:31 PM | $127.93 | Up $0.08 | $127.93 | $127.89 | 300 |
| 01:29 PM | $127.85 | Down $ -0.09 | $127.91 | $127.85 | 500 |
| 01:29 PM | $127.85 | Up $0.00 | $127.91 | $127.85 | 0 |
| 01:28 PM | $127.94 | Down $ -0.03 | $127.97 | $127.94 | 300 |
| 01:27 PM | $127.97 | Down $ -0.01 | $127.97 | $127.94 | 300 |
| 01:26 PM | $127.98 | Down $ -0.03 | $127.98 | $127.98 | 100 |
| 01:25 PM | $128.01 | Up $0.00 | $128.01 | $128.01 | 500 |
| 01:24 PM | $128.01 | Up $0.05 | $128.01 | $127.96 | 300 |
| 01:23 PM | $127.96 | Up $0.01 | $127.96 | $127.94 | 300 |
| 01:22 PM | $127.95 | Up $0.00 | $127.95 | $127.95 | 300 |
| 01:21 PM | $127.95 | Up $0.01 | $127.95 | $127.93 | 400 |
| 01:20 PM | $127.94 | Down $ -0.06 | $128.01 | $127.94 | 300 |
| 01:19 PM | $128.00 | Up $0.03 | $128.00 | $128.00 | 100 |
| 01:18 PM | $127.98 | Down $ -0.01 | $127.98 | $127.94 | 1,100 |
| 01:17 PM | $127.98 | Up $0.00 | $127.99 | $127.98 | 500 |
| 01:16 PM | $127.98 | Down $ -0.16 | $128.09 | $127.98 | 1,500 |
| 01:13 PM | $128.14 | Down $ -0.02 | $128.17 | $128.14 | 400 |
| 01:13 PM | $128.14 | Up $0.00 | $128.17 | $128.14 | 0 |
| 01:13 PM | $128.14 | Up $0.00 | $128.17 | $128.14 | 0 |
| 01:12 PM | $128.16 | Down $ -0.06 | $128.20 | $128.16 | 600 |
| 01:11 PM | $128.22 | Up $0.08 | $128.22 | $128.17 | 500 |
| 01:10 PM | $128.14 | Down $ -0.01 | $128.17 | $128.14 | 1,200 |
| 01:09 PM | $128.15 | Up $0.08 | $128.15 | $128.09 | 300 |
| 01:08 PM | $128.07 | Down $ -0.01 | $128.07 | $128.07 | 200 |
| 01:07 PM | $128.08 | Up $0.01 | $128.08 | $128.07 | 400 |
| 01:06 PM | $128.07 | Up $0.00 | $128.07 | $128.04 | 500 |
| 01:05 PM | $128.07 | Up $0.06 | $128.07 | $128.07 | 100 |
| 01:04 PM | $128.01 | Up $0.02 | $128.01 | $128.01 | 100 |
| 01:03 PM | $127.99 | Down $ -0.02 | $127.99 | $127.99 | 100 |
| 01:02 PM | $128.01 | Up $0.01 | $128.01 | $127.98 | 600 |
| 01:00 PM | $128.00 | Up $0.08 | $128.00 | $128.00 | 100 |
| 01:00 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 12:59 PM | $127.92 | Up $0.02 | $127.95 | $127.92 | 200 |
| 12:57 PM | $127.90 | Up $0.03 | $127.95 | $127.80 | 2,600 |
| 12:57 PM | $127.90 | Up $0.00 | $127.95 | $127.80 | 0 |
| 12:56 PM | $127.87 | Down $ -0.10 | $128.00 | $127.87 | 1,600 |
| 12:55 PM | $127.97 | Down $ -0.01 | $127.98 | $127.97 | 600 |
| 12:54 PM | $127.98 | Down $ -0.07 | $128.01 | $127.98 | 600 |
| 12:51 PM | $128.05 | Up $0.05 | $128.05 | $127.99 | 1,200 |
| 12:51 PM | $128.05 | Up $0.00 | $128.05 | $127.99 | 0 |
| 12:51 PM | $128.05 | Up $0.00 | $128.05 | $127.99 | 0 |
| 12:50 PM | $128.00 | Down $ -0.01 | $128.01 | $128.00 | 500 |
| 12:49 PM | $128.01 | Up $0.00 | $128.03 | $128.01 | 600 |
| 12:48 PM | $128.01 | Up $0.00 | $128.04 | $128.01 | 400 |
| 12:47 PM | $128.01 | Up $0.02 | $128.02 | $128.01 | 400 |
| 12:46 PM | $127.99 | Down $ -0.02 | $127.99 | $127.99 | 100 |
| 12:45 PM | $128.01 | Up $0.06 | $128.01 | $127.92 | 1,200 |
| 12:43 PM | $127.95 | Down $ -0.02 | $127.95 | $127.93 | 1,100 |
| 12:43 PM | $127.95 | Up $0.00 | $127.95 | $127.93 | 0 |
| 12:42 PM | $127.97 | Down $ -0.03 | $127.99 | $127.97 | 700 |
| 12:40 PM | $128.00 | Down $ -0.09 | $128.07 | $128.00 | 1,500 |
| 12:40 PM | $128.00 | Up $0.00 | $128.07 | $128.00 | 0 |
| 12:39 PM | $128.09 | Down $ -0.06 | $128.12 | $128.09 | 500 |
| 12:36 PM | $128.15 | Down $ -0.04 | $128.19 | $128.15 | 300 |
| 12:36 PM | $128.15 | Up $0.00 | $128.19 | $128.15 | 0 |
| 12:36 PM | $128.15 | Up $0.00 | $128.19 | $128.15 | 0 |
| 12:35 PM | $128.19 | Up $0.03 | $128.19 | $128.12 | 900 |
| 12:34 PM | $128.16 | Down $0.00 | $128.16 | $128.16 | 100 |
| 12:32 PM | $128.17 | Up $0.06 | $128.18 | $128.13 | 1,000 |
| 12:32 PM | $128.17 | Up $0.00 | $128.18 | $128.13 | 0 |
| 12:30 PM | $128.10 | Down $ -0.16 | $128.24 | $128.10 | 2,500 |
| 12:30 PM | $128.10 | Up $0.00 | $128.24 | $128.10 | 0 |
| 12:29 PM | $128.26 | Up $0.02 | $128.26 | $128.26 | 300 |
| 12:28 PM | $128.24 | Up $0.02 | $128.29 | $128.23 | 1,400 |
| 12:26 PM | $128.22 | Up $0.01 | $128.23 | $128.22 | 300 |
| 12:26 PM | $128.22 | Up $0.00 | $128.23 | $128.22 | 0 |
| 12:25 PM | $128.21 | Down $ -0.03 | $128.24 | $128.21 | 400 |
| 12:24 PM | $128.24 | Up $0.02 | $128.24 | $128.24 | 200 |
| 12:23 PM | $128.22 | Up $0.03 | $128.22 | $128.22 | 400 |
| 12:22 PM | $128.19 | Down $0.00 | $128.19 | $128.16 | 400 |
| 12:21 PM | $128.19 | Up $0.07 | $128.19 | $128.19 | 400 |
| 12:19 PM | $128.12 | Down $ -0.11 | $128.25 | $128.12 | 2,900 |
| 12:19 PM | $128.12 | Up $0.00 | $128.25 | $128.12 | 0 |
| 12:17 PM | $128.23 | Up $0.06 | $128.24 | $128.11 | 2,200 |
| 12:17 PM | $128.23 | Up $0.00 | $128.24 | $128.11 | 0 |
| 12:16 PM | $128.17 | Up $0.03 | $128.17 | $128.15 | 200 |
| 12:15 PM | $128.14 | Up $0.04 | $128.14 | $128.14 | 300 |
| 12:14 PM | $128.10 | Up $0.03 | $128.10 | $128.10 | 100 |
| 12:13 PM | $128.07 | Down $ -0.04 | $128.10 | $128.07 | 1,600 |
| 12:12 PM | $128.11 | Up $0.04 | $128.11 | $128.08 | 700 |
| 12:11 PM | $128.07 | Up $0.04 | $128.07 | $128.03 | 1,100 |
| 12:10 PM | $128.03 | Up $0.00 | $128.03 | $128.02 | 400 |
| 12:08 PM | $128.03 | Up $0.00 | $128.05 | $128.03 | 300 |
| 12:08 PM | $128.03 | Up $0.00 | $128.05 | $128.03 | 0 |
| 12:06 PM | $128.03 | Down $ -0.02 | $128.04 | $128.03 | 400 |
| 12:06 PM | $128.03 | Up $0.00 | $128.04 | $128.03 | 0 |
| 12:05 PM | $128.05 | Down $ -0.05 | $128.09 | $128.05 | 1,000 |
| 12:04 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 200 |
| 12:02 PM | $128.10 | Down $ -0.02 | $128.16 | $128.10 | 700 |
| 12:02 PM | $128.10 | Up $0.00 | $128.16 | $128.10 | 0 |
| 12:01 PM | $128.12 | Up $0.04 | $128.12 | $128.09 | 400 |
| 12:00 PM | $128.08 | Up $0.10 | $128.08 | $128.03 | 1,200 |
| 11:58 AM | $127.98 | Up $0.01 | $127.98 | $127.97 | 200 |
| 11:58 AM | $127.98 | Up $0.00 | $127.98 | $127.97 | 0 |
| 11:57 AM | $127.97 | Down $ -0.01 | $128.00 | $127.97 | 500 |
| 11:56 AM | $127.98 | Up $0.05 | $127.98 | $127.98 | 100 |
| 11:55 AM | $127.93 | Down $ -0.05 | $127.98 | $127.93 | 1,300 |
| 11:54 AM | $127.98 | Up $0.05 | $127.98 | $127.98 | 400 |
| 11:53 AM | $127.93 | Up $0.02 | $127.93 | $127.93 | 200 |
| 11:52 AM | $127.91 | Up $0.03 | $127.95 | $127.91 | 1,800 |
| 11:51 AM | $127.88 | Up $0.07 | $127.88 | $127.82 | 400 |
| 11:50 AM | $127.81 | Up $0.03 | $127.82 | $127.78 | 2,400 |
| 11:49 AM | $127.78 | Down $ -0.01 | $127.79 | $127.78 | 500 |
| 11:48 AM | $127.79 | Down $ -0.05 | $127.82 | $127.79 | 500 |
| 11:47 AM | $127.84 | Down $ -0.01 | $127.85 | $127.82 | 1,100 |
| 11:46 AM | $127.85 | Down $ -0.04 | $127.88 | $127.85 | 1,500 |
| 11:45 AM | $127.89 | Up $0.01 | $127.89 | $127.89 | 100 |
| 11:44 AM | $127.88 | Down $ -0.11 | $127.95 | $127.88 | 1,300 |
| 11:43 AM | $127.99 | Up $0.00 | $127.99 | $127.98 | 600 |
| 11:42 AM | $127.99 | Down $ -0.04 | $128.03 | $127.99 | 400 |
| 11:41 AM | $128.03 | Down $ -0.01 | $128.04 | $128.00 | 600 |
| 11:40 AM | $128.04 | Up $0.02 | $128.04 | $127.99 | 700 |
| 11:39 AM | $128.02 | Down $ -0.07 | $128.09 | $128.02 | 800 |
| 11:38 AM | $128.09 | Down $ -0.01 | $128.09 | $128.09 | 400 |
| 11:37 AM | $128.10 | Down $ -0.06 | $128.16 | $128.10 | 600 |
| 11:36 AM | $128.16 | Up $0.00 | $128.16 | $128.16 | 200 |
| 11:35 AM | $128.16 | Up $0.04 | $128.21 | $128.15 | 1,500 |
| 11:34 AM | $128.12 | Up $0.02 | $128.13 | $128.12 | 900 |
| 11:33 AM | $128.10 | Up $0.04 | $128.14 | $128.06 | 1,900 |
| 11:30 AM | $128.06 | Up $0.05 | $128.06 | $128.00 | 700 |
| 11:30 AM | $128.06 | Up $0.00 | $128.06 | $128.00 | 0 |
| 11:30 AM | $128.06 | Up $0.00 | $128.06 | $128.00 | 0 |
| 11:29 AM | $128.01 | Up $0.00 | $128.01 | $128.01 | 1,000 |
| 11:28 AM | $128.01 | Down $ -0.11 | $128.12 | $128.00 | 1,200 |
| 11:27 AM | $128.12 | Down $ -0.07 | $128.20 | $128.12 | 800 |
| 11:26 AM | $128.19 | Down $ -0.05 | $128.20 | $128.19 | 200 |
| 11:25 AM | $128.24 | Up $0.05 | $128.24 | $128.24 | 200 |
| 11:24 AM | $128.19 | Up $0.10 | $128.21 | $128.15 | 800 |
| 11:23 AM | $128.09 | Up $0.04 | $128.10 | $128.09 | 400 |
| 11:22 AM | $128.05 | Up $0.18 | $128.06 | $127.90 | 2,000 |
| 11:21 AM | $127.87 | Down $ -0.03 | $127.96 | $127.85 | 2,300 |
| 11:20 AM | $127.90 | Down $ -0.07 | $127.93 | $127.90 | 400 |
| 11:19 AM | $127.97 | Up $0.02 | $127.97 | $127.90 | 600 |
| 11:18 AM | $127.95 | Down $ -0.06 | $128.00 | $127.92 | 4,300 |
| 11:17 AM | $128.01 | Down $ -0.01 | $128.02 | $128.01 | 400 |
| 11:16 AM | $128.02 | Down $ -0.04 | $128.04 | $128.02 | 1,400 |
| 11:15 AM | $128.06 | Down $ -0.02 | $128.09 | $128.01 | 2,300 |
| 11:12 AM | $128.08 | Up $0.01 | $128.08 | $128.05 | 700 |
| 11:12 AM | $128.08 | Up $0.00 | $128.08 | $128.05 | 0 |
| 11:12 AM | $128.08 | Up $0.00 | $128.08 | $128.05 | 0 |
| 11:11 AM | $128.07 | Down $ -0.04 | $128.07 | $128.07 | 100 |
| 11:10 AM | $128.11 | Down $ -0.01 | $128.13 | $128.11 | 300 |
| 11:09 AM | $128.12 | Down $ -0.05 | $128.13 | $128.12 | 600 |
| 11:07 AM | $128.17 | Down $ -0.10 | $128.26 | $128.17 | 1,000 |
| 11:07 AM | $128.17 | Up $0.00 | $128.26 | $128.17 | 0 |
| 11:06 AM | $128.27 | Down $ -0.08 | $128.29 | $128.27 | 500 |
| 11:04 AM | $128.35 | Up $0.05 | $128.37 | $128.35 | 600 |
| 11:04 AM | $128.35 | Up $0.00 | $128.37 | $128.35 | 0 |
| 11:03 AM | $128.30 | Down $ -0.06 | $128.36 | $128.30 | 500 |
| 11:02 AM | $128.36 | Down $ -0.04 | $128.37 | $128.36 | 600 |
| 11:01 AM | $128.40 | Up $0.00 | $128.40 | $128.34 | 800 |
| 11:00 AM | $128.40 | Down $ -0.07 | $128.48 | $128.39 | 900 |
| 10:59 AM | $128.47 | Down $ -0.03 | $128.48 | $128.46 | 1,600 |
| 10:58 AM | $128.50 | Up $0.00 | $128.50 | $128.50 | 100 |
| 10:57 AM | $128.50 | Down $ -0.07 | $128.50 | $128.50 | 1,200 |
| 10:56 AM | $128.57 | Down $ -0.10 | $128.67 | $128.57 | 1,600 |
| 10:54 AM | $128.67 | Down $ -0.08 | $128.70 | $128.67 | 200 |
| 10:54 AM | $128.67 | Up $0.00 | $128.70 | $128.67 | 0 |
| 10:53 AM | $128.75 | Up $0.01 | $128.75 | $128.75 | 200 |
| 10:52 AM | $128.74 | Down $ -0.04 | $128.77 | $128.74 | 700 |
| 10:51 AM | $128.78 | Up $0.07 | $128.78 | $128.78 | 300 |
| 10:50 AM | $128.71 | Down $ -0.04 | $128.71 | $128.71 | 100 |
| 10:49 AM | $128.75 | Up $0.11 | $128.75 | $128.64 | 300 |
| 10:48 AM | $128.64 | Down $ -0.13 | $128.76 | $128.62 | 2,700 |
| 10:47 AM | $128.77 | Down $ -0.03 | $128.78 | $128.77 | 300 |
| 10:46 AM | $128.80 | Up $0.01 | $128.86 | $128.80 | 700 |
| 10:45 AM | $128.79 | Up $0.01 | $128.80 | $128.78 | 400 |
| 10:44 AM | $128.78 | Up $0.05 | $128.79 | $128.75 | 500 |
| 10:43 AM | $128.73 | Down $ -0.05 | $128.81 | $128.73 | 500 |
| 10:42 AM | $128.78 | Up $0.04 | $128.78 | $128.75 | 700 |
| 10:41 AM | $128.74 | Down $ -0.04 | $128.74 | $128.73 | 200 |
| 10:40 AM | $128.78 | Down $ -0.02 | $128.78 | $128.78 | 100 |
| 10:39 AM | $128.80 | Down $ -0.01 | $128.80 | $128.80 | 100 |
| 10:38 AM | $128.81 | Up $0.00 | $128.85 | $128.80 | 1,500 |
| 10:37 AM | $128.81 | Up $0.04 | $128.81 | $128.81 | 200 |
| 10:36 AM | $128.77 | Down $ -0.03 | $128.88 | $128.73 | 1,500 |
| 10:34 AM | $128.80 | Down $ -0.09 | $128.86 | $128.80 | 1,400 |
| 10:34 AM | $128.80 | Up $0.00 | $128.86 | $128.80 | 0 |
| 10:32 AM | $128.89 | Up $0.06 | $128.91 | $128.86 | 800 |
| 10:32 AM | $128.89 | Up $0.00 | $128.91 | $128.86 | 0 |
| 10:31 AM | $128.83 | Down $ -0.22 | $129.03 | $128.83 | 1,000 |
| 10:30 AM | $129.05 | Down $ -0.07 | $129.12 | $129.05 | 600 |
| 10:29 AM | $129.12 | Up $0.04 | $129.18 | $129.12 | 700 |
| 10:28 AM | $129.08 | Up $0.01 | $129.11 | $129.07 | 300 |
| 10:27 AM | $129.07 | Down $ -0.03 | $129.08 | $129.07 | 400 |
| 10:26 AM | $129.10 | Up $0.02 | $129.11 | $129.10 | 600 |
| 10:25 AM | $129.08 | Up $0.01 | $129.08 | $129.08 | 100 |
| 10:24 AM | $129.07 | Up $0.13 | $129.07 | $128.99 | 1,600 |
| 10:23 AM | $128.94 | Up $0.08 | $128.94 | $128.86 | 300 |
| 10:22 AM | $128.86 | Down $ -0.04 | $128.87 | $128.80 | 400 |
| 10:21 AM | $128.90 | Up $0.00 | $128.90 | $128.90 | 100 |
| 10:20 AM | $128.90 | Down $ -0.06 | $128.93 | $128.90 | 1,500 |
| 10:19 AM | $128.96 | Up $0.02 | $128.96 | $128.93 | 500 |
| 10:18 AM | $128.94 | Up $0.00 | $129.01 | $128.94 | 800 |
| 10:17 AM | $128.94 | Down $ -0.09 | $129.02 | $128.94 | 600 |
| 10:16 AM | $129.03 | Down $ -0.07 | $129.06 | $129.03 | 1,000 |
| 10:15 AM | $129.10 | Up $0.00 | $129.10 | $129.10 | 100 |
| 10:14 AM | $129.10 | Down $ -0.08 | $129.13 | $129.10 | 200 |
| 10:13 AM | $129.18 | Up $0.01 | $129.18 | $129.18 | 500 |
| 10:12 AM | $129.17 | Down $ -0.02 | $129.19 | $129.17 | 400 |
| 10:11 AM | $129.19 | Up $0.07 | $129.19 | $129.11 | 400 |
| 10:10 AM | $129.12 | Up $0.00 | $129.17 | $129.12 | 500 |
| 10:09 AM | $129.12 | Down $ -0.09 | $129.19 | $129.09 | 1,500 |
| 10:07 AM | $129.21 | Down $ -0.04 | $129.35 | $129.21 | 1,100 |
| 10:07 AM | $129.21 | Up $0.00 | $129.35 | $129.21 | 0 |
| 10:06 AM | $129.25 | Up $0.11 | $129.25 | $129.06 | 1,400 |
| 10:02 AM | $129.14 | Up $0.04 | $129.15 | $129.12 | 1,000 |
| 10:02 AM | $129.14 | Up $0.00 | $129.15 | $129.12 | 0 |
| 10:02 AM | $129.14 | Up $0.00 | $129.15 | $129.12 | 0 |
| 10:02 AM | $129.14 | Up $0.00 | $129.15 | $129.12 | 0 |
| 10:01 AM | $129.10 | Up $0.05 | $129.14 | $129.10 | 800 |
| 10:00 AM | $129.05 | Up $0.02 | $129.05 | $129.00 | 900 |
| 09:59 AM | $129.03 | Up $0.01 | $129.03 | $129.03 | 100 |
| 09:58 AM | $129.02 | Down $ -0.06 | $129.12 | $129.02 | 1,100 |
| 09:57 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 100 |
| 09:56 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 300 |
| 09:55 AM | $129.08 | Up $0.10 | $129.11 | $128.98 | 1,200 |
| 09:54 AM | $128.98 | Down $ -0.11 | $129.09 | $128.98 | 2,300 |
| 09:53 AM | $129.09 | Down $ -0.04 | $129.10 | $129.09 | 300 |
| 09:51 AM | $129.13 | Up $0.00 | $129.13 | $129.13 | 100 |
| 09:51 AM | $129.13 | Up $0.00 | $129.13 | $129.13 | 0 |
| 09:50 AM | $129.13 | Up $0.10 | $129.13 | $129.08 | 500 |
| 09:49 AM | $129.03 | Down $ -0.01 | $129.04 | $129.03 | 600 |
| 09:47 AM | $129.04 | Up $0.07 | $129.05 | $128.99 | 400 |
| 09:47 AM | $129.04 | Up $0.00 | $129.05 | $128.99 | 0 |
| 09:46 AM | $128.97 | Up $0.03 | $129.04 | $128.97 | 1,700 |
| 09:45 AM | $128.94 | Down $ -0.35 | $129.26 | $128.94 | 3,300 |
| 09:44 AM | $129.29 | Up $0.09 | $129.29 | $129.29 | 100 |
| 09:43 AM | $129.20 | Down $ -0.02 | $129.31 | $129.20 | 600 |
| 09:42 AM | $129.22 | Down $ -0.08 | $129.27 | $129.22 | 700 |
| 09:41 AM | $129.30 | Down $ -0.08 | $129.40 | $129.30 | 1,500 |
| 09:40 AM | $129.38 | Down $ -0.15 | $129.53 | $129.22 | 5,300 |
| 09:39 AM | $129.53 | Up $0.01 | $129.54 | $129.53 | 200 |
| 09:37 AM | $129.52 | Down $ -0.11 | $129.74 | $129.49 | 1,000 |
| 09:37 AM | $129.52 | Up $0.00 | $129.74 | $129.49 | 0 |
| 09:34 AM | $129.63 | Up $0.01 | $129.63 | $129.63 | 100 |
| 09:34 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 09:34 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 09:32 AM | $129.62 | Up $0.09 | $129.63 | $129.62 | 200 |
| 09:32 AM | $129.62 | Up $0.00 | $129.63 | $129.62 | 0 |
| 09:31 AM | $129.53 | Up $0.03 | $129.53 | $129.40 | 200 |
| 09:30 AM | $129.50 | Up $0.20 | $129.50 | $129.27 | 4,600 |
| Previous close | $129.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $129.30 | $129.93 | $130.15 | $129.25 | 233,500 |
| 11-09-2025 | $130.35 | $128.82 | $130.37 | $128.68 | 276,800 |
| 10-09-2025 | $128.67 | $130.65 | $130.86 | $128.40 | 520,300 |
| 09-09-2025 | $132.51 | $132.34 | $132.97 | $132.27 | 308,500 |
| 08-09-2025 | $133.40 | $133.91 | $134.05 | $133.32 | 292,200 |
| 05-09-2025 | $133.93 | $132.97 | $134.01 | $132.58 | 168,500 |
| 04-09-2025 | $131.83 | $132.72 | $132.75 | $131.72 | 208,500 |
| 03-09-2025 | $133.13 | $133.06 | $133.46 | $132.92 | 259,200 |
| 02-09-2025 | $133.39 | $131.85 | $133.47 | $131.84 | 248,500 |
| 29-08-2025 | $133.36 | $133.23 | $133.56 | $133.05 | 241,300 |
| 28-08-2025 | $132.67 | $132.64 | $133.12 | $132.53 | 212,900 |
| 27-08-2025 | $133.14 | $132.71 | $133.24 | $132.40 | 308,000 |
| 26-08-2025 | $131.63 | $132.23 | $132.53 | $131.53 | 811,300 |
| 25-08-2025 | $132.75 | $132.42 | $133.23 | $132.42 | 334,000 |
| 22-08-2025 | $134.08 | $133.44 | $134.87 | $133.40 | 369,400 |
| 21-08-2025 | $131.83 | $131.63 | $131.85 | $131.34 | 182,200 |
| 20-08-2025 | $131.36 | $131.70 | $132.00 | $130.95 | 277,500 |
| 19-08-2025 | $131.92 | $131.25 | $132.03 | $131.01 | 318,200 |
| 18-08-2025 | $129.93 | $130.35 | $130.40 | $129.70 | 204,600 |
| 15-08-2025 | $129.79 | $129.75 | $129.84 | $129.24 | 378,600 |
| 14-08-2025 | $129.57 | $129.78 | $130.14 | $129.25 | 378,500 |
| 13-08-2025 | $131.59 | $131.03 | $132.17 | $131.03 | 420,800 |
| 12-08-2025 | $129.50 | $131.22 | $131.22 | $129.36 | 366,900 |
| 11-08-2025 | $131.15 | $131.66 | $131.92 | $130.89 | 238,700 |
| 08-08-2025 | $132.02 | $132.33 | $132.35 | $131.53 | 377,500 |
| 07-08-2025 | $130.82 | $130.28 | $130.82 | $129.93 | 321,500 |
| 06-08-2025 | $132.75 | $134.00 | $134.02 | $132.60 | 306,600 |
| 05-08-2025 | $134.34 | $134.63 | $135.24 | $134.25 | 392,100 |
| 01-08-2025 | $131.63 | $132.29 | $132.58 | $131.48 | 319,200 |
| 31-07-2025 | $133.58 | $134.18 | $135.39 | $133.41 | 514,500 |
Graphs are not available, please refer to the detailed table