Quotes and Market Data
Find a quote
CGI INC
120.26 Down -0.82 (-0.68 %)
Delayed : 2025/11/18 17:40:00
- Previous close $121.08
- Opening $120.00
- Price Ask $120.00
- Price Bid $120.00
- Size Bid 2
- Size Ask 8
- Today High $120.76
- Today Low $119.44
- 52 Weeks High $175.35
- 52 Weeks Low $117.71
- Volume 604,426
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $120.26 | Down $ -0.01 | $120.26 | $120.26 | 146,100 |
| 03:59 PM | $120.27 | Up $0.05 | $120.30 | $120.20 | 13,400 |
| 03:58 PM | $120.22 | Down $ -0.06 | $120.31 | $120.22 | 9,100 |
| 03:57 PM | $120.28 | Down $ -0.05 | $120.36 | $120.28 | 4,600 |
| 03:56 PM | $120.33 | Up $0.07 | $120.33 | $120.24 | 5,800 |
| 03:55 PM | $120.26 | Up $0.00 | $120.28 | $120.23 | 2,300 |
| 03:54 PM | $120.26 | Down $ -0.03 | $120.36 | $120.26 | 3,800 |
| 03:53 PM | $120.29 | Down $ -0.13 | $120.42 | $120.29 | 4,600 |
| 03:52 PM | $120.42 | Up $0.03 | $120.42 | $120.40 | 3,000 |
| 03:51 PM | $120.39 | Up $0.01 | $120.43 | $120.39 | 2,000 |
| 03:50 PM | $120.38 | Up $0.06 | $120.43 | $120.32 | 3,300 |
| 03:49 PM | $120.32 | Up $0.00 | $120.38 | $120.32 | 4,600 |
| 03:48 PM | $120.32 | Up $0.06 | $120.34 | $120.28 | 3,000 |
| 03:47 PM | $120.26 | Up $0.00 | $120.31 | $120.26 | 3,700 |
| 03:45 PM | $120.26 | Down $ -0.01 | $120.26 | $120.25 | 900 |
| 03:45 PM | $120.26 | Up $0.00 | $120.26 | $120.25 | 0 |
| 03:44 PM | $120.27 | Down $ -0.03 | $120.31 | $120.27 | 1,600 |
| 03:42 PM | $120.30 | Down $ -0.01 | $120.34 | $120.29 | 1,500 |
| 03:42 PM | $120.30 | Up $0.00 | $120.34 | $120.29 | 0 |
| 03:41 PM | $120.31 | Down $ -0.01 | $120.31 | $120.31 | 100 |
| 03:40 PM | $120.32 | Up $0.07 | $120.32 | $120.29 | 1,200 |
| 03:39 PM | $120.25 | Down $ -0.04 | $120.26 | $120.22 | 1,000 |
| 03:38 PM | $120.29 | Up $0.08 | $120.29 | $120.25 | 1,500 |
| 03:37 PM | $120.21 | Down $ -0.04 | $120.27 | $120.21 | 1,500 |
| 03:36 PM | $120.25 | Up $0.03 | $120.28 | $120.25 | 1,000 |
| 03:35 PM | $120.22 | Up $0.03 | $120.22 | $120.22 | 200 |
| 03:34 PM | $120.18 | Down $ -0.01 | $120.25 | $120.18 | 2,200 |
| 03:33 PM | $120.19 | Up $0.10 | $120.19 | $120.11 | 800 |
| 03:32 PM | $120.09 | Up $0.03 | $120.09 | $120.02 | 600 |
| 03:31 PM | $120.06 | Down $ -0.04 | $120.06 | $119.99 | 2,900 |
| 03:30 PM | $120.10 | Up $0.01 | $120.11 | $120.10 | 800 |
| 03:29 PM | $120.09 | Up $0.17 | $120.09 | $119.99 | 1,700 |
| 03:28 PM | $119.92 | Down $ -0.11 | $120.04 | $119.92 | 9,000 |
| 03:27 PM | $120.03 | Up $0.02 | $120.03 | $120.00 | 2,500 |
| 03:26 PM | $120.01 | Down $ -0.08 | $120.05 | $120.01 | 1,200 |
| 03:25 PM | $120.09 | Down $ -0.05 | $120.12 | $120.09 | 800 |
| 03:23 PM | $120.14 | Down $ -0.05 | $120.16 | $120.14 | 900 |
| 03:23 PM | $120.14 | Up $0.00 | $120.16 | $120.14 | 0 |
| 03:22 PM | $120.20 | Up $0.00 | $120.20 | $120.20 | 100 |
| 03:21 PM | $120.20 | Up $0.02 | $120.20 | $120.20 | 100 |
| 03:20 PM | $120.17 | Up $0.03 | $120.19 | $120.17 | 1,200 |
| 03:18 PM | $120.14 | Down $ -0.05 | $120.15 | $120.14 | 500 |
| 03:18 PM | $120.14 | Up $0.00 | $120.15 | $120.14 | 0 |
| 03:16 PM | $120.19 | Down $ -0.04 | $120.23 | $120.19 | 500 |
| 03:16 PM | $120.19 | Up $0.00 | $120.23 | $120.19 | 0 |
| 03:15 PM | $120.23 | Down $ -0.01 | $120.26 | $120.23 | 1,500 |
| 03:13 PM | $120.24 | Up $0.06 | $120.24 | $120.18 | 700 |
| 03:13 PM | $120.24 | Up $0.00 | $120.24 | $120.18 | 0 |
| 03:12 PM | $120.18 | Up $0.03 | $120.20 | $120.18 | 500 |
| 03:11 PM | $120.15 | Up $0.04 | $120.16 | $120.14 | 1,100 |
| 03:10 PM | $120.11 | Down $ -0.04 | $120.11 | $120.09 | 1,300 |
| 03:08 PM | $120.15 | Up $0.08 | $120.15 | $120.10 | 1,300 |
| 03:08 PM | $120.15 | Up $0.00 | $120.15 | $120.10 | 0 |
| 03:07 PM | $120.07 | Down $ -0.01 | $120.11 | $120.07 | 1,100 |
| 03:06 PM | $120.08 | Up $0.02 | $120.11 | $120.08 | 600 |
| 03:04 PM | $120.06 | Down $ -0.04 | $120.07 | $120.06 | 300 |
| 03:04 PM | $120.06 | Up $0.00 | $120.07 | $120.06 | 0 |
| 03:03 PM | $120.10 | Up $0.01 | $120.10 | $120.10 | 1,000 |
| 03:02 PM | $120.09 | Up $0.26 | $120.09 | $119.86 | 3,000 |
| 03:01 PM | $119.83 | Up $0.00 | $119.84 | $119.79 | 1,600 |
| 03:00 PM | $119.83 | Up $0.06 | $119.84 | $119.78 | 2,000 |
| 02:59 PM | $119.77 | Up $0.02 | $119.78 | $119.76 | 500 |
| 02:56 PM | $119.75 | Up $0.06 | $119.75 | $119.71 | 600 |
| 02:56 PM | $119.75 | Up $0.00 | $119.75 | $119.71 | 0 |
| 02:56 PM | $119.75 | Up $0.00 | $119.75 | $119.71 | 0 |
| 02:55 PM | $119.69 | Up $0.03 | $119.69 | $119.65 | 1,100 |
| 02:54 PM | $119.66 | Up $0.00 | $119.67 | $119.66 | 400 |
| 02:53 PM | $119.66 | Down $ -0.05 | $119.66 | $119.66 | 100 |
| 02:51 PM | $119.71 | Up $0.02 | $119.71 | $119.65 | 1,800 |
| 02:51 PM | $119.71 | Up $0.00 | $119.71 | $119.65 | 0 |
| 02:50 PM | $119.69 | Down $ -0.02 | $119.69 | $119.66 | 400 |
| 02:48 PM | $119.71 | Down $ -0.05 | $119.76 | $119.71 | 600 |
| 02:48 PM | $119.71 | Up $0.00 | $119.76 | $119.71 | 0 |
| 02:47 PM | $119.76 | Up $0.02 | $119.82 | $119.76 | 1,900 |
| 02:46 PM | $119.74 | Up $0.00 | $119.74 | $119.74 | 100 |
| 02:44 PM | $119.74 | Down $ -0.04 | $119.75 | $119.74 | 200 |
| 02:44 PM | $119.74 | Up $0.00 | $119.75 | $119.74 | 0 |
| 02:43 PM | $119.78 | Up $0.05 | $119.78 | $119.72 | 900 |
| 02:42 PM | $119.73 | Up $0.00 | $119.73 | $119.73 | 100 |
| 02:41 PM | $119.73 | Down $ -0.07 | $119.77 | $119.73 | 300 |
| 02:39 PM | $119.80 | Up $0.03 | $119.82 | $119.78 | 800 |
| 02:39 PM | $119.80 | Up $0.00 | $119.82 | $119.78 | 0 |
| 02:38 PM | $119.77 | Up $0.01 | $119.77 | $119.74 | 1,000 |
| 02:37 PM | $119.76 | Up $0.08 | $119.77 | $119.71 | 2,100 |
| 02:36 PM | $119.68 | Up $0.02 | $119.68 | $119.68 | 200 |
| 02:35 PM | $119.66 | Up $0.07 | $119.66 | $119.60 | 1,100 |
| 02:34 PM | $119.59 | Down $ -0.04 | $119.60 | $119.59 | 200 |
| 02:33 PM | $119.63 | Down $ -0.05 | $119.63 | $119.63 | 200 |
| 02:32 PM | $119.68 | Up $0.00 | $119.68 | $119.68 | 200 |
| 02:31 PM | $119.68 | Down $ -0.03 | $119.73 | $119.68 | 800 |
| 02:29 PM | $119.71 | Down $ -0.05 | $119.71 | $119.71 | 1,100 |
| 02:29 PM | $119.71 | Up $0.00 | $119.71 | $119.71 | 0 |
| 02:28 PM | $119.76 | Down $ -0.03 | $119.77 | $119.76 | 700 |
| 02:27 PM | $119.79 | Up $0.02 | $119.79 | $119.76 | 600 |
| 02:26 PM | $119.78 | Down $ -0.02 | $119.78 | $119.78 | 100 |
| 02:25 PM | $119.79 | Down $ -0.02 | $119.79 | $119.79 | 500 |
| 02:24 PM | $119.81 | Down $ -0.05 | $119.86 | $119.81 | 1,000 |
| 02:23 PM | $119.86 | Up $0.00 | $119.86 | $119.83 | 800 |
| 02:22 PM | $119.86 | Up $0.03 | $119.86 | $119.85 | 400 |
| 02:21 PM | $119.84 | Up $0.00 | $119.84 | $119.82 | 1,000 |
| 02:20 PM | $119.83 | Down $ -0.01 | $119.85 | $119.83 | 400 |
| 02:19 PM | $119.84 | Up $0.08 | $119.84 | $119.80 | 700 |
| 02:18 PM | $119.76 | Up $0.01 | $119.76 | $119.76 | 100 |
| 02:17 PM | $119.75 | Up $0.04 | $119.75 | $119.72 | 1,000 |
| 02:16 PM | $119.71 | Down $ -0.05 | $119.71 | $119.71 | 300 |
| 02:15 PM | $119.76 | Down $ -0.01 | $119.76 | $119.76 | 100 |
| 02:14 PM | $119.77 | Up $0.08 | $119.77 | $119.72 | 500 |
| 02:13 PM | $119.69 | Up $0.07 | $119.69 | $119.62 | 1,300 |
| 02:12 PM | $119.62 | Up $0.00 | $119.62 | $119.61 | 600 |
| 02:11 PM | $119.62 | Down $ -0.02 | $119.62 | $119.62 | 300 |
| 02:10 PM | $119.64 | Up $0.02 | $119.64 | $119.63 | 500 |
| 02:09 PM | $119.62 | Up $0.03 | $119.62 | $119.62 | 200 |
| 02:08 PM | $119.59 | Down $ -0.04 | $119.62 | $119.59 | 700 |
| 02:07 PM | $119.63 | Up $0.03 | $119.63 | $119.61 | 900 |
| 02:06 PM | $119.60 | Down $ -0.01 | $119.60 | $119.59 | 200 |
| 02:05 PM | $119.61 | Down $ -0.01 | $119.63 | $119.61 | 400 |
| 02:04 PM | $119.62 | Up $0.03 | $119.63 | $119.62 | 400 |
| 02:02 PM | $119.59 | Up $0.01 | $119.59 | $119.59 | 100 |
| 02:02 PM | $119.59 | Up $0.00 | $119.59 | $119.59 | 0 |
| 02:01 PM | $119.58 | Up $0.08 | $119.58 | $119.48 | 2,600 |
| 02:00 PM | $119.50 | Down $ -0.03 | $119.52 | $119.50 | 1,300 |
| 01:58 PM | $119.53 | Down $ -0.02 | $119.53 | $119.53 | 100 |
| 01:58 PM | $119.53 | Up $0.00 | $119.53 | $119.53 | 0 |
| 01:57 PM | $119.55 | Up $0.05 | $119.55 | $119.54 | 300 |
| 01:56 PM | $119.50 | Up $0.04 | $119.50 | $119.49 | 600 |
| 01:55 PM | $119.46 | Down $ -0.02 | $119.46 | $119.46 | 400 |
| 01:54 PM | $119.48 | Down $ -0.05 | $119.53 | $119.48 | 500 |
| 01:53 PM | $119.53 | Up $0.01 | $119.54 | $119.52 | 800 |
| 01:51 PM | $119.52 | Up $0.06 | $119.52 | $119.49 | 700 |
| 01:51 PM | $119.52 | Up $0.00 | $119.52 | $119.49 | 0 |
| 01:49 PM | $119.46 | Down $ -0.03 | $119.46 | $119.46 | 100 |
| 01:49 PM | $119.46 | Up $0.00 | $119.46 | $119.46 | 0 |
| 01:48 PM | $119.48 | Down $ -0.08 | $119.54 | $119.48 | 900 |
| 01:47 PM | $119.56 | Up $0.02 | $119.56 | $119.55 | 300 |
| 01:44 PM | $119.54 | Down $ -0.03 | $119.59 | $119.53 | 800 |
| 01:44 PM | $119.54 | Up $0.00 | $119.59 | $119.53 | 0 |
| 01:44 PM | $119.54 | Up $0.00 | $119.59 | $119.53 | 0 |
| 01:43 PM | $119.57 | Up $0.04 | $119.57 | $119.56 | 500 |
| 01:42 PM | $119.53 | Down $ -0.11 | $119.64 | $119.53 | 700 |
| 01:41 PM | $119.64 | Down $ -0.03 | $119.65 | $119.62 | 500 |
| 01:40 PM | $119.67 | Up $0.11 | $119.67 | $119.60 | 1,000 |
| 01:38 PM | $119.56 | Up $0.08 | $119.56 | $119.53 | 1,000 |
| 01:38 PM | $119.56 | Up $0.00 | $119.56 | $119.53 | 0 |
| 01:37 PM | $119.48 | Down $ -0.01 | $119.50 | $119.45 | 900 |
| 01:36 PM | $119.49 | Down $ -0.13 | $119.56 | $119.49 | 800 |
| 01:35 PM | $119.62 | Down $ -0.05 | $119.62 | $119.62 | 200 |
| 01:34 PM | $119.67 | Down $ -0.06 | $119.72 | $119.67 | 700 |
| 01:33 PM | $119.73 | Up $0.05 | $119.75 | $119.72 | 1,300 |
| 01:30 PM | $119.68 | Up $0.12 | $119.68 | $119.63 | 700 |
| 01:30 PM | $119.68 | Up $0.00 | $119.68 | $119.63 | 0 |
| 01:30 PM | $119.68 | Up $0.00 | $119.68 | $119.63 | 0 |
| 01:29 PM | $119.56 | Down $ -0.09 | $119.61 | $119.56 | 500 |
| 01:28 PM | $119.65 | Up $0.00 | $119.66 | $119.65 | 400 |
| 01:26 PM | $119.65 | Down $ -0.02 | $119.65 | $119.65 | 200 |
| 01:26 PM | $119.65 | Up $0.00 | $119.65 | $119.65 | 0 |
| 01:25 PM | $119.67 | Down $ -0.07 | $119.73 | $119.67 | 600 |
| 01:24 PM | $119.74 | Up $0.03 | $119.74 | $119.74 | 100 |
| 01:22 PM | $119.71 | Down $ -0.11 | $119.82 | $119.71 | 1,000 |
| 01:22 PM | $119.71 | Up $0.00 | $119.82 | $119.71 | 0 |
| 01:21 PM | $119.82 | Down $ -0.01 | $119.82 | $119.82 | 100 |
| 01:19 PM | $119.83 | Up $0.00 | $119.83 | $119.83 | 200 |
| 01:19 PM | $119.83 | Up $0.00 | $119.83 | $119.83 | 0 |
| 01:18 PM | $119.83 | Up $0.05 | $119.83 | $119.79 | 1,200 |
| 01:17 PM | $119.79 | Up $0.05 | $119.82 | $119.79 | 1,500 |
| 01:15 PM | $119.74 | Down $ -0.04 | $119.78 | $119.74 | 300 |
| 01:15 PM | $119.74 | Up $0.00 | $119.78 | $119.74 | 0 |
| 01:14 PM | $119.78 | Up $0.00 | $119.78 | $119.78 | 300 |
| 01:13 PM | $119.78 | Down $ -0.01 | $119.81 | $119.78 | 1,200 |
| 01:12 PM | $119.79 | Up $0.02 | $119.79 | $119.78 | 400 |
| 01:11 PM | $119.77 | Up $0.09 | $119.77 | $119.73 | 600 |
| 01:10 PM | $119.68 | Up $0.05 | $119.71 | $119.61 | 2,600 |
| 01:08 PM | $119.63 | Down $ -0.02 | $119.65 | $119.63 | 1,400 |
| 01:08 PM | $119.63 | Up $0.00 | $119.65 | $119.63 | 0 |
| 01:07 PM | $119.65 | Up $0.00 | $119.65 | $119.65 | 400 |
| 01:06 PM | $119.65 | Down $ -0.08 | $119.66 | $119.65 | 500 |
| 01:05 PM | $119.73 | Up $0.03 | $119.73 | $119.66 | 1,100 |
| 01:03 PM | $119.70 | Down $ -0.11 | $119.80 | $119.70 | 1,300 |
| 01:03 PM | $119.70 | Up $0.00 | $119.80 | $119.70 | 0 |
| 01:02 PM | $119.81 | Down $ -0.03 | $119.81 | $119.81 | 300 |
| 12:59 PM | $119.84 | Down $ -0.01 | $119.84 | $119.84 | 100 |
| 12:59 PM | $119.84 | Up $0.00 | $119.84 | $119.84 | 0 |
| 12:59 PM | $119.84 | Up $0.00 | $119.84 | $119.84 | 0 |
| 12:58 PM | $119.85 | Down $ -0.07 | $119.91 | $119.85 | 1,900 |
| 12:57 PM | $119.92 | Up $0.03 | $119.92 | $119.91 | 500 |
| 12:56 PM | $119.89 | Up $0.04 | $119.89 | $119.89 | 200 |
| 12:55 PM | $119.85 | Up $0.01 | $119.85 | $119.84 | 600 |
| 12:54 PM | $119.84 | Up $0.06 | $119.87 | $119.82 | 1,300 |
| 12:52 PM | $119.78 | Up $0.00 | $119.84 | $119.78 | 900 |
| 12:52 PM | $119.78 | Up $0.00 | $119.84 | $119.78 | 0 |
| 12:51 PM | $119.78 | Down $ -0.03 | $119.78 | $119.78 | 400 |
| 12:49 PM | $119.81 | Up $0.10 | $119.81 | $119.78 | 900 |
| 12:49 PM | $119.81 | Up $0.00 | $119.81 | $119.78 | 0 |
| 12:46 PM | $119.71 | Down $ -0.01 | $119.75 | $119.71 | 600 |
| 12:46 PM | $119.71 | Up $0.00 | $119.75 | $119.71 | 0 |
| 12:46 PM | $119.71 | Up $0.00 | $119.75 | $119.71 | 0 |
| 12:45 PM | $119.72 | Down $ -0.11 | $119.76 | $119.72 | 600 |
| 12:42 PM | $119.83 | Up $0.04 | $119.83 | $119.75 | 1,100 |
| 12:42 PM | $119.83 | Up $0.00 | $119.83 | $119.75 | 0 |
| 12:42 PM | $119.83 | Up $0.00 | $119.83 | $119.75 | 0 |
| 12:41 PM | $119.79 | Up $0.02 | $119.79 | $119.77 | 600 |
| 12:40 PM | $119.77 | Up $0.10 | $119.77 | $119.68 | 1,000 |
| 12:39 PM | $119.67 | Up $0.01 | $119.67 | $119.67 | 200 |
| 12:38 PM | $119.66 | Up $0.07 | $119.66 | $119.60 | 900 |
| 12:37 PM | $119.59 | Up $0.06 | $119.59 | $119.57 | 400 |
| 12:36 PM | $119.53 | Up $0.01 | $119.53 | $119.49 | 600 |
| 12:35 PM | $119.52 | Up $0.02 | $119.52 | $119.46 | 600 |
| 12:34 PM | $119.50 | Up $0.01 | $119.53 | $119.50 | 800 |
| 12:33 PM | $119.49 | Up $0.04 | $119.54 | $119.44 | 4,300 |
| 12:31 PM | $119.45 | Down $ -0.13 | $119.55 | $119.45 | 1,500 |
| 12:31 PM | $119.45 | Up $0.00 | $119.55 | $119.45 | 0 |
| 12:30 PM | $119.58 | Down $ -0.06 | $119.58 | $119.58 | 200 |
| 12:29 PM | $119.64 | Down $ -0.01 | $119.64 | $119.64 | 500 |
| 12:27 PM | $119.65 | Down $ -0.05 | $119.70 | $119.65 | 800 |
| 12:27 PM | $119.65 | Up $0.00 | $119.70 | $119.65 | 0 |
| 12:26 PM | $119.70 | Down $ -0.14 | $119.80 | $119.70 | 700 |
| 12:25 PM | $119.84 | Up $0.01 | $119.84 | $119.84 | 100 |
| 12:24 PM | $119.83 | Down $ -0.07 | $119.90 | $119.83 | 5,200 |
| 12:23 PM | $119.90 | Up $0.05 | $119.90 | $119.78 | 5,100 |
| 12:21 PM | $119.85 | Down $ -0.06 | $119.90 | $119.85 | 500 |
| 12:21 PM | $119.85 | Up $0.00 | $119.90 | $119.85 | 0 |
| 12:19 PM | $119.91 | Up $0.08 | $119.99 | $119.82 | 8,700 |
| 12:19 PM | $119.91 | Up $0.00 | $119.99 | $119.82 | 0 |
| 12:18 PM | $119.83 | Down $ -0.04 | $119.84 | $119.83 | 500 |
| 12:17 PM | $119.87 | Down $ -0.09 | $119.91 | $119.87 | 700 |
| 12:16 PM | $119.96 | Down $ -0.04 | $119.96 | $119.96 | 100 |
| 12:14 PM | $120.00 | Down $ -0.01 | $120.01 | $120.00 | 800 |
| 12:14 PM | $120.00 | Up $0.00 | $120.01 | $120.00 | 0 |
| 12:12 PM | $120.01 | Up $0.01 | $120.01 | $120.01 | 100 |
| 12:12 PM | $120.01 | Up $0.00 | $120.01 | $120.01 | 0 |
| 12:09 PM | $120.00 | Down $ -0.12 | $120.04 | $120.00 | 900 |
| 12:09 PM | $120.00 | Up $0.00 | $120.04 | $120.00 | 0 |
| 12:09 PM | $120.00 | Up $0.00 | $120.04 | $120.00 | 0 |
| 12:07 PM | $120.12 | Up $0.09 | $120.14 | $120.08 | 1,900 |
| 12:07 PM | $120.12 | Up $0.00 | $120.14 | $120.08 | 0 |
| 12:06 PM | $120.03 | Down $ -0.05 | $120.04 | $120.03 | 700 |
| 12:05 PM | $120.08 | Down $ -0.04 | $120.09 | $120.08 | 400 |
| 12:03 PM | $120.12 | Down $ -0.03 | $120.14 | $120.12 | 400 |
| 12:03 PM | $120.12 | Up $0.00 | $120.14 | $120.12 | 0 |
| 12:02 PM | $120.15 | Up $0.06 | $120.15 | $120.12 | 1,900 |
| 12:00 PM | $120.09 | Up $0.07 | $120.10 | $120.08 | 800 |
| 12:00 PM | $120.09 | Up $0.00 | $120.10 | $120.08 | 0 |
| 11:59 AM | $120.02 | Down $ -0.01 | $120.02 | $120.02 | 100 |
| 11:58 AM | $120.03 | Up $0.03 | $120.04 | $120.00 | 900 |
| 11:56 AM | $120.00 | Down $ -0.11 | $120.09 | $120.00 | 700 |
| 11:56 AM | $120.00 | Up $0.00 | $120.09 | $120.00 | 0 |
| 11:55 AM | $120.11 | Up $0.03 | $120.16 | $120.10 | 800 |
| 11:53 AM | $120.08 | Down $ -0.19 | $120.17 | $120.08 | 600 |
| 11:53 AM | $120.08 | Up $0.00 | $120.17 | $120.08 | 0 |
| 11:52 AM | $120.27 | Up $0.13 | $120.27 | $120.20 | 1,000 |
| 11:51 AM | $120.14 | Down $ -0.16 | $120.28 | $120.14 | 2,600 |
| 11:50 AM | $120.30 | Up $0.09 | $120.30 | $120.30 | 100 |
| 11:49 AM | $120.21 | Down $ -0.04 | $120.21 | $120.21 | 100 |
| 11:48 AM | $120.25 | Up $0.12 | $120.25 | $120.18 | 600 |
| 11:47 AM | $120.13 | Up $0.00 | $120.13 | $120.13 | 100 |
| 11:46 AM | $120.13 | Down $ -0.08 | $120.13 | $120.13 | 800 |
| 11:45 AM | $120.21 | Up $0.03 | $120.21 | $120.21 | 200 |
| 11:44 AM | $120.18 | Up $0.04 | $120.21 | $120.15 | 500 |
| 11:43 AM | $120.14 | Up $0.03 | $120.14 | $120.07 | 1,200 |
| 11:42 AM | $120.11 | Up $0.07 | $120.11 | $120.04 | 900 |
| 11:39 AM | $120.04 | Down $ -0.09 | $120.13 | $120.04 | 1,800 |
| 11:39 AM | $120.04 | Up $0.00 | $120.13 | $120.04 | 0 |
| 11:39 AM | $120.04 | Up $0.00 | $120.13 | $120.04 | 0 |
| 11:38 AM | $120.13 | Up $0.02 | $120.13 | $120.13 | 800 |
| 11:37 AM | $120.11 | Up $0.05 | $120.11 | $120.05 | 1,000 |
| 11:36 AM | $120.06 | Up $0.01 | $120.06 | $120.06 | 100 |
| 11:35 AM | $120.05 | Up $0.03 | $120.05 | $119.99 | 300 |
| 11:33 AM | $120.02 | Up $0.08 | $120.10 | $119.99 | 1,000 |
| 11:33 AM | $120.02 | Up $0.00 | $120.10 | $119.99 | 0 |
| 11:32 AM | $119.94 | Down $ -0.07 | $119.96 | $119.94 | 400 |
| 11:31 AM | $120.01 | Up $0.02 | $120.01 | $120.01 | 100 |
| 11:30 AM | $119.99 | Down $ -0.05 | $119.99 | $119.99 | 200 |
| 11:29 AM | $120.04 | Up $0.00 | $120.08 | $120.04 | 1,100 |
| 11:28 AM | $120.04 | Down $ -0.01 | $120.09 | $120.04 | 400 |
| 11:26 AM | $120.05 | Up $0.05 | $120.05 | $120.05 | 100 |
| 11:26 AM | $120.05 | Up $0.00 | $120.05 | $120.05 | 0 |
| 11:25 AM | $120.00 | Up $0.05 | $120.00 | $119.99 | 400 |
| 11:23 AM | $119.95 | Down $ -0.05 | $119.97 | $119.95 | 300 |
| 11:23 AM | $119.95 | Up $0.00 | $119.97 | $119.95 | 0 |
| 11:21 AM | $120.00 | Up $0.03 | $120.00 | $120.00 | 200 |
| 11:21 AM | $120.00 | Up $0.00 | $120.00 | $120.00 | 0 |
| 11:19 AM | $119.97 | Up $0.10 | $119.98 | $119.90 | 800 |
| 11:19 AM | $119.97 | Up $0.00 | $119.98 | $119.90 | 0 |
| 11:16 AM | $119.87 | Up $0.01 | $119.87 | $119.87 | 100 |
| 11:16 AM | $119.87 | Up $0.00 | $119.87 | $119.87 | 0 |
| 11:16 AM | $119.87 | Up $0.00 | $119.87 | $119.87 | 0 |
| 11:15 AM | $119.86 | Up $0.14 | $119.86 | $119.72 | 1,400 |
| 11:14 AM | $119.72 | Down $ -0.10 | $119.75 | $119.72 | 3,300 |
| 11:12 AM | $119.82 | Down $ -0.04 | $119.84 | $119.78 | 1,400 |
| 11:12 AM | $119.82 | Up $0.00 | $119.84 | $119.78 | 0 |
| 11:11 AM | $119.86 | Up $0.02 | $119.86 | $119.86 | 200 |
| 11:08 AM | $119.84 | Down $ -0.04 | $119.87 | $119.84 | 200 |
| 11:08 AM | $119.84 | Up $0.00 | $119.87 | $119.84 | 0 |
| 11:08 AM | $119.84 | Up $0.00 | $119.87 | $119.84 | 0 |
| 11:07 AM | $119.88 | Up $0.04 | $119.93 | $119.86 | 1,900 |
| 11:06 AM | $119.84 | Up $0.05 | $119.84 | $119.84 | 300 |
| 11:05 AM | $119.79 | Up $0.00 | $119.82 | $119.79 | 200 |
| 11:03 AM | $119.79 | Up $0.06 | $119.84 | $119.79 | 1,600 |
| 11:03 AM | $119.79 | Up $0.00 | $119.84 | $119.79 | 0 |
| 11:02 AM | $119.73 | Up $0.00 | $119.74 | $119.73 | 300 |
| 11:01 AM | $119.73 | Down $ -0.08 | $119.78 | $119.72 | 1,000 |
| 11:00 AM | $119.81 | Up $0.06 | $119.81 | $119.81 | 100 |
| 10:58 AM | $119.75 | Down $ -0.21 | $119.98 | $119.75 | 600 |
| 10:58 AM | $119.75 | Up $0.00 | $119.98 | $119.75 | 0 |
| 10:57 AM | $119.96 | Up $0.04 | $119.96 | $119.93 | 600 |
| 10:56 AM | $119.92 | Down $ -0.02 | $119.95 | $119.92 | 300 |
| 10:54 AM | $119.94 | Up $0.04 | $119.94 | $119.93 | 600 |
| 10:54 AM | $119.94 | Up $0.00 | $119.94 | $119.93 | 0 |
| 10:53 AM | $119.90 | Up $0.06 | $119.93 | $119.85 | 3,300 |
| 10:52 AM | $119.85 | Up $0.00 | $119.85 | $119.85 | 100 |
| 10:51 AM | $119.85 | Up $0.00 | $119.85 | $119.85 | 100 |
| 10:50 AM | $119.84 | Down $ -0.02 | $119.84 | $119.84 | 100 |
| 10:49 AM | $119.86 | Down $ -0.03 | $119.88 | $119.86 | 500 |
| 10:48 AM | $119.89 | Up $0.00 | $119.89 | $119.89 | 300 |
| 10:47 AM | $119.89 | Up $0.03 | $119.90 | $119.89 | 500 |
| 10:46 AM | $119.86 | Up $0.04 | $119.86 | $119.85 | 300 |
| 10:45 AM | $119.82 | Down $ -0.01 | $119.83 | $119.76 | 700 |
| 10:44 AM | $119.83 | Up $0.03 | $119.83 | $119.72 | 500 |
| 10:43 AM | $119.80 | Down $ -0.03 | $119.82 | $119.80 | 200 |
| 10:42 AM | $119.83 | Down $ -0.01 | $119.83 | $119.83 | 100 |
| 10:41 AM | $119.84 | Up $0.01 | $119.84 | $119.84 | 100 |
| 10:40 AM | $119.83 | Down $ -0.12 | $120.00 | $119.83 | 2,100 |
| 10:39 AM | $119.95 | Up $0.01 | $119.95 | $119.95 | 100 |
| 10:38 AM | $119.94 | Down $ -0.06 | $120.01 | $119.93 | 800 |
| 10:37 AM | $120.00 | Down $ -0.02 | $120.03 | $120.00 | 19,800 |
| 10:36 AM | $120.02 | Up $0.00 | $120.03 | $120.02 | 3,400 |
| 10:35 AM | $120.02 | Down $ -0.08 | $120.05 | $120.02 | 300 |
| 10:34 AM | $120.10 | Down $ -0.07 | $120.12 | $120.10 | 400 |
| 10:33 AM | $120.17 | Down $ -0.07 | $120.22 | $120.17 | 400 |
| 10:32 AM | $120.24 | Up $0.00 | $120.24 | $120.17 | 400 |
| 10:31 AM | $120.24 | Down $ -0.10 | $120.31 | $120.24 | 500 |
| 10:30 AM | $120.34 | Up $0.06 | $120.34 | $120.33 | 500 |
| 10:29 AM | $120.28 | Up $0.05 | $120.28 | $120.23 | 4,000 |
| 10:28 AM | $120.23 | Up $0.03 | $120.23 | $120.20 | 800 |
| 10:27 AM | $120.20 | Down $ -0.02 | $120.25 | $120.20 | 900 |
| 10:26 AM | $120.22 | Down $ -0.03 | $120.22 | $120.19 | 600 |
| 10:25 AM | $120.25 | Up $0.00 | $120.25 | $120.25 | 2,000 |
| 10:23 AM | $120.25 | Up $0.00 | $120.25 | $120.22 | 900 |
| 10:23 AM | $120.25 | Up $0.00 | $120.25 | $120.22 | 0 |
| 10:22 AM | $120.25 | Down $ -0.05 | $120.27 | $120.25 | 1,900 |
| 10:21 AM | $120.30 | Up $0.15 | $120.30 | $120.27 | 200 |
| 10:20 AM | $120.15 | Down $ -0.07 | $120.18 | $120.10 | 600 |
| 10:19 AM | $120.22 | Up $0.21 | $120.22 | $120.00 | 2,500 |
| 10:18 AM | $120.01 | Down $ -0.05 | $120.01 | $120.01 | 200 |
| 10:17 AM | $120.06 | Down $ -0.03 | $120.06 | $120.01 | 1,000 |
| 10:16 AM | $120.09 | Down $ -0.01 | $120.17 | $120.09 | 700 |
| 10:15 AM | $120.10 | Down $ -0.09 | $120.11 | $120.10 | 200 |
| 10:13 AM | $120.19 | Up $0.09 | $120.19 | $120.13 | 1,400 |
| 10:13 AM | $120.19 | Up $0.00 | $120.19 | $120.13 | 0 |
| 10:12 AM | $120.10 | Up $0.10 | $120.13 | $120.00 | 2,000 |
| 10:11 AM | $120.00 | Down $ -0.01 | $120.16 | $120.00 | 2,200 |
| 10:10 AM | $120.01 | Up $0.14 | $120.08 | $119.88 | 1,100 |
| 10:09 AM | $119.87 | Up $0.12 | $119.87 | $119.51 | 4,400 |
| 10:08 AM | $119.75 | Up $0.10 | $119.77 | $119.63 | 7,300 |
| 10:07 AM | $119.65 | Down $ -0.10 | $119.77 | $119.60 | 29,000 |
| 10:06 AM | $119.75 | Down $ -0.09 | $119.86 | $119.75 | 3,100 |
| 10:05 AM | $119.84 | Up $0.00 | $119.85 | $119.75 | 2,000 |
| 10:04 AM | $119.84 | Down $ -0.18 | $120.02 | $119.76 | 29,600 |
| 10:03 AM | $120.02 | Up $0.00 | $120.02 | $120.02 | 200 |
| 10:02 AM | $120.02 | Up $0.00 | $120.02 | $120.02 | 200 |
| 10:01 AM | $120.02 | Down $ -0.04 | $120.02 | $120.02 | 100 |
| 10:00 AM | $120.06 | Down $ -0.01 | $120.07 | $120.06 | 200 |
| 09:59 AM | $120.07 | Down $ -0.02 | $120.10 | $120.07 | 200 |
| 09:58 AM | $120.09 | Down $ -0.16 | $120.20 | $120.04 | 1,200 |
| 09:57 AM | $120.25 | Down $ -0.06 | $120.31 | $120.25 | 1,600 |
| 09:56 AM | $120.31 | Down $ -0.08 | $120.34 | $120.31 | 200 |
| 09:55 AM | $120.39 | Down $ -0.04 | $120.39 | $120.39 | 100 |
| 09:54 AM | $120.43 | Up $0.08 | $120.47 | $120.43 | 300 |
| 09:53 AM | $120.35 | Down $ -0.06 | $120.40 | $120.35 | 200 |
| 09:52 AM | $120.41 | Down $ -0.08 | $120.44 | $120.41 | 300 |
| 09:51 AM | $120.49 | Down $ -0.06 | $120.49 | $120.49 | 100 |
| 09:50 AM | $120.55 | Up $0.12 | $120.57 | $120.50 | 800 |
| 09:49 AM | $120.43 | Down $ -0.05 | $120.45 | $120.37 | 1,600 |
| 09:48 AM | $120.48 | Down $ -0.10 | $120.51 | $120.48 | 300 |
| 09:46 AM | $120.58 | Down $ -0.13 | $120.71 | $120.58 | 300 |
| 09:46 AM | $120.58 | Up $0.00 | $120.71 | $120.58 | 0 |
| 09:44 AM | $120.71 | Down $ -0.03 | $120.72 | $120.71 | 200 |
| 09:44 AM | $120.71 | Up $0.00 | $120.72 | $120.71 | 0 |
| 09:43 AM | $120.74 | Up $0.16 | $120.76 | $120.67 | 400 |
| 09:42 AM | $120.58 | Up $0.12 | $120.58 | $120.54 | 500 |
| 09:41 AM | $120.46 | Down $ -0.02 | $120.50 | $120.46 | 700 |
| 09:40 AM | $120.48 | Down $ -0.28 | $120.65 | $120.37 | 2,000 |
| 09:39 AM | $120.76 | Up $0.22 | $120.76 | $120.50 | 500 |
| 09:38 AM | $120.54 | Up $0.04 | $120.54 | $120.54 | 100 |
| 09:37 AM | $120.50 | Down $ -0.18 | $120.50 | $120.50 | 100 |
| 09:36 AM | $120.68 | Up $0.46 | $120.68 | $120.68 | 100 |
| 09:33 AM | $120.22 | Up $0.01 | $120.22 | $120.22 | 100 |
| 09:33 AM | $120.22 | Up $0.00 | $120.22 | $120.22 | 0 |
| 09:33 AM | $120.22 | Up $0.00 | $120.22 | $120.22 | 0 |
| 09:32 AM | $120.21 | Up $0.11 | $120.21 | $120.17 | 700 |
| 09:31 AM | $120.10 | Up $0.09 | $120.10 | $120.00 | 5,100 |
| 09:30 AM | $120.01 | Down $ -1.07 | $120.19 | $120.00 | 27,400 |
| Previous close | $121.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $121.08 | $121.90 | $122.04 | $120.34 | 322,900 |
| 14-11-2025 | $121.76 | $122.51 | $123.01 | $121.76 | 405,100 |
| 13-11-2025 | $123.01 | $122.51 | $123.43 | $122.06 | 365,500 |
| 12-11-2025 | $122.51 | $123.15 | $123.24 | $121.63 | 410,800 |
| 11-11-2025 | $121.46 | $121.15 | $121.65 | $120.73 | 243,900 |
| 10-11-2025 | $120.18 | $119.52 | $120.56 | $119.14 | 509,500 |
| 07-11-2025 | $120.93 | $120.44 | $121.06 | $119.44 | 305,600 |
| 06-11-2025 | $119.72 | $120.60 | $120.91 | $119.14 | 461,900 |
| 05-11-2025 | $126.28 | $123.67 | $126.58 | $123.52 | 524,500 |
| 04-11-2025 | $120.29 | $121.72 | $121.72 | $120.08 | 327,600 |
| 03-11-2025 | $121.78 | $120.78 | $121.92 | $120.68 | 283,700 |
| 31-10-2025 | $122.06 | $121.81 | $122.53 | $121.35 | 217,800 |
| 30-10-2025 | $121.88 | $121.76 | $122.06 | $121.43 | 323,000 |
| 29-10-2025 | $119.95 | $121.09 | $121.89 | $119.90 | 311,800 |
| 28-10-2025 | $122.94 | $122.77 | $123.33 | $122.77 | 365,600 |
| 27-10-2025 | $123.19 | $123.16 | $123.19 | $122.60 | 335,600 |
| 24-10-2025 | $122.27 | $123.28 | $123.28 | $122.08 | 178,900 |
| 23-10-2025 | $123.37 | $122.77 | $123.43 | $122.36 | 182,500 |
| 22-10-2025 | $122.52 | $122.10 | $122.57 | $121.92 | 218,900 |
| 21-10-2025 | $122.29 | $122.20 | $122.40 | $122.01 | 369,700 |
| 20-10-2025 | $122.12 | $122.50 | $122.52 | $121.56 | 201,200 |
| 17-10-2025 | $122.03 | $121.88 | $122.23 | $121.68 | 219,800 |
| 16-10-2025 | $122.30 | $122.62 | $123.11 | $122.04 | 334,400 |
| 15-10-2025 | $121.50 | $123.54 | $123.72 | $121.45 | 646,000 |
| 14-10-2025 | $126.54 | $126.43 | $126.63 | $125.87 | 379,400 |
| 10-10-2025 | $124.29 | $124.39 | $124.60 | $124.06 | 235,500 |
| 09-10-2025 | $127.02 | $126.59 | $127.14 | $126.52 | 199,200 |
| 08-10-2025 | $127.03 | $126.34 | $127.06 | $126.14 | 258,300 |
| 07-10-2025 | $126.41 | $126.74 | $126.95 | $126.22 | 174,300 |
| 06-10-2025 | $127.11 | $127.38 | $128.18 | $127.09 | 239,200 |
Graphs are not available, please refer to the detailed table