Quotes and Market Data
Find a quote
CGI INC
141.71 Up 0.39 (0.28 %)
Delayed : 2025/03/21 17:40:00
- Previous close $141.32
- Opening $141.33
- Price Ask $140.90
- Price Bid $140.90
- Size Bid 2
- Size Ask 2
- Today High $142.07
- Today Low $140.28
- 52 Weeks High $175.35
- 52 Weeks Low $132.06
- Volume 1,158,435
Fundamentals
- P/E Ratio : 18.69
- Earnings/Share : 2.19
- Dividends/Share : $0.15
- Current Div. Yield : 0.42
- Market Cap (M) : 31,791.86
- Shares Out (M) : 224.34
- Exchange : XTSE
- Ex Dividend Date : 2025/02/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $141.71 | Up $0.00 | $141.71 | $141.71 | 431,500 |
| 03:59 PM | $141.71 | Up $0.08 | $141.74 | $141.63 | 6,600 |
| 03:58 PM | $141.63 | Up $0.02 | $141.65 | $141.61 | 5,900 |
| 03:57 PM | $141.61 | Up $0.05 | $141.62 | $141.58 | 4,900 |
| 03:56 PM | $141.56 | Down $ -0.06 | $141.63 | $141.54 | 8,500 |
| 03:55 PM | $141.62 | Up $0.29 | $141.62 | $141.30 | 5,500 |
| 03:54 PM | $141.33 | Down $ -0.04 | $141.41 | $141.25 | 3,800 |
| 03:53 PM | $141.37 | Up $0.08 | $141.38 | $141.34 | 2,500 |
| 03:52 PM | $141.29 | Up $0.05 | $141.34 | $141.20 | 3,200 |
| 03:51 PM | $141.24 | Up $0.03 | $141.26 | $141.14 | 3,300 |
| 03:50 PM | $141.21 | Down $ -0.26 | $141.56 | $141.07 | 11,800 |
| 03:49 PM | $141.47 | Down $ -0.15 | $141.62 | $141.44 | 3,700 |
| 03:48 PM | $141.62 | Up $0.05 | $141.62 | $141.57 | 800 |
| 03:47 PM | $141.57 | Up $0.09 | $141.57 | $141.50 | 2,800 |
| 03:46 PM | $141.48 | Down $ -0.03 | $141.49 | $141.45 | 1,800 |
| 03:45 PM | $141.51 | Up $0.05 | $141.51 | $141.47 | 500 |
| 03:44 PM | $141.46 | Down $ -0.01 | $141.46 | $141.43 | 900 |
| 03:42 PM | $141.47 | Up $0.08 | $141.47 | $141.43 | 400 |
| 03:42 PM | $141.47 | Up $0.00 | $141.47 | $141.43 | 0 |
| 03:41 PM | $141.39 | Up $0.00 | $141.40 | $141.39 | 1,200 |
| 03:40 PM | $141.39 | Down $ -0.16 | $141.55 | $141.39 | 1,800 |
| 03:39 PM | $141.55 | Down $ -0.04 | $141.58 | $141.55 | 600 |
| 03:38 PM | $141.59 | Down $ -0.07 | $141.67 | $141.59 | 900 |
| 03:37 PM | $141.66 | Up $0.10 | $141.66 | $141.58 | 1,900 |
| 03:35 PM | $141.56 | Up $0.02 | $141.62 | $141.56 | 2,200 |
| 03:35 PM | $141.56 | Up $0.00 | $141.62 | $141.56 | 0 |
| 03:34 PM | $141.54 | Down $ -0.04 | $141.58 | $141.54 | 900 |
| 03:33 PM | $141.58 | Up $0.02 | $141.61 | $141.58 | 1,500 |
| 03:32 PM | $141.56 | Up $0.04 | $141.56 | $141.52 | 4,000 |
| 03:31 PM | $141.52 | Down $ -0.09 | $141.57 | $141.52 | 2,200 |
| 03:30 PM | $141.61 | Up $0.00 | $141.63 | $141.60 | 1,900 |
| 03:29 PM | $141.61 | Down $ -0.05 | $141.61 | $141.61 | 100 |
| 03:28 PM | $141.66 | Down $ -0.05 | $141.68 | $141.66 | 800 |
| 03:27 PM | $141.71 | Down $ -0.04 | $141.71 | $141.68 | 1,100 |
| 03:26 PM | $141.75 | Down $ -0.10 | $141.83 | $141.75 | 1,200 |
| 03:25 PM | $141.85 | Down $ -0.02 | $141.86 | $141.85 | 500 |
| 03:24 PM | $141.87 | Up $0.08 | $141.88 | $141.86 | 1,400 |
| 03:23 PM | $141.79 | Down $ -0.01 | $141.86 | $141.79 | 1,200 |
| 03:22 PM | $141.80 | Up $0.14 | $141.80 | $141.66 | 1,800 |
| 03:21 PM | $141.66 | Up $0.11 | $141.66 | $141.53 | 3,200 |
| 03:19 PM | $141.55 | Down $ -0.01 | $141.60 | $141.55 | 800 |
| 03:19 PM | $141.55 | Up $0.00 | $141.60 | $141.55 | 0 |
| 03:18 PM | $141.56 | Up $0.06 | $141.56 | $141.44 | 3,200 |
| 03:17 PM | $141.50 | Down $ -0.01 | $141.50 | $141.50 | 600 |
| 03:16 PM | $141.51 | Down $ -0.02 | $141.52 | $141.47 | 1,800 |
| 03:15 PM | $141.53 | Down $ -0.04 | $141.55 | $141.53 | 400 |
| 03:14 PM | $141.57 | Up $0.07 | $141.61 | $141.45 | 8,500 |
| 03:12 PM | $141.50 | Up $0.00 | $141.50 | $141.50 | 200 |
| 03:12 PM | $141.50 | Up $0.00 | $141.50 | $141.50 | 0 |
| 03:11 PM | $141.50 | Down $ -0.01 | $141.50 | $141.50 | 200 |
| 03:10 PM | $141.51 | Down $ -0.25 | $141.72 | $141.51 | 1,400 |
| 03:09 PM | $141.76 | Up $0.14 | $141.77 | $141.69 | 5,000 |
| 03:08 PM | $141.62 | Down $ -0.02 | $141.62 | $141.62 | 100 |
| 03:07 PM | $141.64 | Down $ -0.05 | $141.72 | $141.64 | 1,300 |
| 03:06 PM | $141.69 | Up $0.03 | $141.69 | $141.69 | 600 |
| 03:05 PM | $141.66 | Up $0.00 | $141.68 | $141.61 | 1,900 |
| 03:04 PM | $141.66 | Up $0.04 | $141.67 | $141.64 | 800 |
| 03:03 PM | $141.62 | Down $ -0.07 | $141.64 | $141.62 | 700 |
| 03:02 PM | $141.69 | Up $0.00 | $141.72 | $141.69 | 1,500 |
| 03:01 PM | $141.69 | Down $ -0.04 | $141.69 | $141.60 | 1,400 |
| 03:00 PM | $141.73 | Down $ -0.12 | $141.85 | $141.73 | 1,100 |
| 02:59 PM | $141.85 | Down $ -0.01 | $141.85 | $141.85 | 200 |
| 02:57 PM | $141.86 | Down $ -0.10 | $141.95 | $141.79 | 1,400 |
| 02:57 PM | $141.86 | Up $0.00 | $141.95 | $141.79 | 0 |
| 02:56 PM | $141.96 | Down $ -0.03 | $142.01 | $141.96 | 1,700 |
| 02:54 PM | $141.99 | Up $0.08 | $142.00 | $141.91 | 1,600 |
| 02:54 PM | $141.99 | Up $0.00 | $142.00 | $141.91 | 0 |
| 02:53 PM | $141.91 | Down $ -0.02 | $141.91 | $141.91 | 100 |
| 02:52 PM | $141.93 | Up $0.00 | $141.98 | $141.93 | 1,300 |
| 02:50 PM | $141.93 | Down $ -0.12 | $142.06 | $141.93 | 1,700 |
| 02:50 PM | $141.93 | Up $0.00 | $142.06 | $141.93 | 0 |
| 02:49 PM | $142.05 | Up $0.06 | $142.07 | $142.02 | 600 |
| 02:48 PM | $141.99 | Up $0.06 | $141.99 | $141.85 | 2,000 |
| 02:47 PM | $141.93 | Down $ -0.01 | $142.05 | $141.93 | 6,400 |
| 02:46 PM | $141.94 | Up $0.10 | $141.94 | $141.85 | 1,000 |
| 02:45 PM | $141.84 | Down $ -0.01 | $141.87 | $141.84 | 1,800 |
| 02:44 PM | $141.85 | Up $0.04 | $141.85 | $141.85 | 300 |
| 02:42 PM | $141.81 | Down $ -0.04 | $141.86 | $141.81 | 800 |
| 02:42 PM | $141.81 | Up $0.00 | $141.86 | $141.81 | 0 |
| 02:41 PM | $141.85 | Down $ -0.01 | $141.86 | $141.83 | 800 |
| 02:39 PM | $141.86 | Up $0.00 | $141.90 | $141.86 | 1,100 |
| 02:39 PM | $141.86 | Up $0.00 | $141.90 | $141.86 | 0 |
| 02:38 PM | $141.86 | Up $0.00 | $141.92 | $141.86 | 1,100 |
| 02:37 PM | $141.86 | Up $0.07 | $141.86 | $141.81 | 800 |
| 02:36 PM | $141.79 | Up $0.01 | $141.79 | $141.76 | 800 |
| 02:34 PM | $141.78 | Up $0.03 | $141.78 | $141.75 | 500 |
| 02:34 PM | $141.78 | Up $0.00 | $141.78 | $141.75 | 0 |
| 02:33 PM | $141.75 | Down $ -0.05 | $141.79 | $141.75 | 1,100 |
| 02:32 PM | $141.80 | Down $ -0.01 | $141.80 | $141.78 | 1,100 |
| 02:31 PM | $141.81 | Up $0.09 | $141.81 | $141.75 | 500 |
| 02:30 PM | $141.72 | Up $0.07 | $141.72 | $141.68 | 1,000 |
| 02:29 PM | $141.65 | Down $ -0.04 | $141.66 | $141.65 | 500 |
| 02:27 PM | $141.69 | Down $ -0.05 | $141.74 | $141.69 | 600 |
| 02:27 PM | $141.69 | Up $0.00 | $141.74 | $141.69 | 0 |
| 02:26 PM | $141.74 | Up $0.01 | $141.74 | $141.70 | 700 |
| 02:25 PM | $141.73 | Up $0.05 | $141.74 | $141.72 | 700 |
| 02:24 PM | $141.68 | Down $ -0.03 | $141.68 | $141.68 | 300 |
| 02:23 PM | $141.71 | Down $ -0.03 | $141.75 | $141.71 | 400 |
| 02:22 PM | $141.75 | Up $0.03 | $141.75 | $141.75 | 100 |
| 02:21 PM | $141.71 | Down $ -0.05 | $141.77 | $141.71 | 600 |
| 02:20 PM | $141.76 | Up $0.05 | $141.78 | $141.75 | 1,200 |
| 02:19 PM | $141.71 | Down $ -0.03 | $141.74 | $141.71 | 800 |
| 02:18 PM | $141.74 | Up $0.03 | $141.74 | $141.73 | 200 |
| 02:17 PM | $141.71 | Up $0.00 | $141.71 | $141.71 | 300 |
| 02:16 PM | $141.71 | Up $0.05 | $141.71 | $141.71 | 100 |
| 02:15 PM | $141.66 | Up $0.00 | $141.69 | $141.66 | 400 |
| 02:14 PM | $141.66 | Up $0.04 | $141.66 | $141.57 | 2,800 |
| 02:13 PM | $141.62 | Down $ -0.02 | $141.64 | $141.61 | 1,100 |
| 02:12 PM | $141.64 | Down $ -0.01 | $141.64 | $141.61 | 700 |
| 02:11 PM | $141.65 | Down $ -0.04 | $141.66 | $141.63 | 800 |
| 02:10 PM | $141.69 | Down $ -0.02 | $141.72 | $141.69 | 600 |
| 02:09 PM | $141.71 | Up $0.00 | $141.73 | $141.71 | 500 |
| 02:08 PM | $141.71 | Down $ -0.04 | $141.71 | $141.71 | 100 |
| 02:07 PM | $141.75 | Up $0.05 | $141.75 | $141.75 | 200 |
| 02:06 PM | $141.70 | Down $ -0.05 | $141.72 | $141.68 | 800 |
| 02:05 PM | $141.75 | Down $ -0.11 | $141.85 | $141.75 | 400 |
| 02:04 PM | $141.86 | Up $0.01 | $141.88 | $141.86 | 1,200 |
| 02:03 PM | $141.85 | Up $0.03 | $141.85 | $141.82 | 200 |
| 02:02 PM | $141.82 | Down $ -0.04 | $141.84 | $141.81 | 900 |
| 02:01 PM | $141.86 | Up $0.03 | $141.86 | $141.81 | 600 |
| 02:00 PM | $141.83 | Down $ -0.04 | $141.88 | $141.83 | 500 |
| 01:59 PM | $141.87 | Up $0.05 | $141.87 | $141.75 | 400 |
| 01:58 PM | $141.82 | Up $0.02 | $141.82 | $141.77 | 800 |
| 01:56 PM | $141.80 | Down $ -0.04 | $141.81 | $141.80 | 900 |
| 01:56 PM | $141.80 | Up $0.00 | $141.81 | $141.80 | 0 |
| 01:55 PM | $141.84 | Up $0.01 | $141.85 | $141.84 | 500 |
| 01:54 PM | $141.83 | Down $ -0.06 | $141.91 | $141.83 | 300 |
| 01:53 PM | $141.89 | Down $ -0.07 | $141.96 | $141.89 | 3,000 |
| 01:52 PM | $141.96 | Up $0.07 | $141.96 | $141.93 | 200 |
| 01:51 PM | $141.89 | Up $0.00 | $141.95 | $141.89 | 1,100 |
| 01:50 PM | $141.89 | Up $0.04 | $141.89 | $141.89 | 100 |
| 01:49 PM | $141.84 | Up $0.02 | $141.84 | $141.82 | 300 |
| 01:48 PM | $141.82 | Up $0.07 | $141.82 | $141.76 | 300 |
| 01:47 PM | $141.75 | Up $0.00 | $141.77 | $141.75 | 400 |
| 01:45 PM | $141.75 | Up $0.06 | $141.75 | $141.71 | 600 |
| 01:45 PM | $141.75 | Up $0.00 | $141.75 | $141.71 | 0 |
| 01:44 PM | $141.69 | Down $ -0.13 | $141.70 | $141.69 | 300 |
| 01:43 PM | $141.82 | Down $ -0.06 | $141.89 | $141.82 | 1,000 |
| 01:42 PM | $141.88 | Up $0.03 | $141.88 | $141.88 | 100 |
| 01:41 PM | $141.85 | Down $ -0.07 | $141.96 | $141.85 | 1,200 |
| 01:40 PM | $141.92 | Up $0.04 | $141.92 | $141.92 | 100 |
| 01:39 PM | $141.88 | Up $0.08 | $141.88 | $141.84 | 400 |
| 01:38 PM | $141.80 | Up $0.00 | $141.82 | $141.80 | 400 |
| 01:37 PM | $141.80 | Up $0.09 | $141.80 | $141.75 | 300 |
| 01:36 PM | $141.71 | Up $0.05 | $141.71 | $141.66 | 800 |
| 01:35 PM | $141.67 | Down $ -0.03 | $141.67 | $141.66 | 900 |
| 01:34 PM | $141.69 | Up $0.09 | $141.69 | $141.65 | 500 |
| 01:32 PM | $141.60 | Down $0.00 | $141.60 | $141.60 | 100 |
| 01:32 PM | $141.60 | Up $0.00 | $141.60 | $141.60 | 0 |
| 01:31 PM | $141.61 | Down $ -0.03 | $141.61 | $141.61 | 100 |
| 01:30 PM | $141.64 | Up $0.08 | $141.64 | $141.53 | 1,800 |
| 01:27 PM | $141.56 | Down $ -0.04 | $141.63 | $141.56 | 700 |
| 01:27 PM | $141.56 | Up $0.00 | $141.63 | $141.56 | 0 |
| 01:27 PM | $141.56 | Up $0.00 | $141.63 | $141.56 | 0 |
| 01:26 PM | $141.60 | Down $ -0.08 | $141.65 | $141.60 | 1,100 |
| 01:25 PM | $141.68 | Up $0.05 | $141.68 | $141.68 | 100 |
| 01:24 PM | $141.64 | Up $0.07 | $141.64 | $141.56 | 500 |
| 01:23 PM | $141.56 | Down $ -0.01 | $141.56 | $141.56 | 100 |
| 01:22 PM | $141.57 | Up $0.02 | $141.57 | $141.56 | 200 |
| 01:21 PM | $141.55 | Up $0.05 | $141.55 | $141.54 | 200 |
| 01:20 PM | $141.50 | Up $0.03 | $141.54 | $141.48 | 900 |
| 01:19 PM | $141.47 | Down $ -0.03 | $141.52 | $141.47 | 900 |
| 01:18 PM | $141.51 | Down $0.00 | $141.51 | $141.51 | 100 |
| 01:16 PM | $141.51 | Up $0.01 | $141.51 | $141.51 | 600 |
| 01:16 PM | $141.51 | Up $0.00 | $141.51 | $141.51 | 0 |
| 01:15 PM | $141.50 | Up $0.00 | $141.50 | $141.50 | 100 |
| 01:14 PM | $141.50 | Down $ -0.09 | $141.59 | $141.50 | 1,300 |
| 01:13 PM | $141.59 | Up $0.11 | $141.59 | $141.50 | 1,900 |
| 01:12 PM | $141.48 | Down $ -0.05 | $141.51 | $141.48 | 400 |
| 01:11 PM | $141.53 | Up $0.00 | $141.53 | $141.48 | 500 |
| 01:10 PM | $141.53 | Down $ -0.07 | $141.58 | $141.53 | 1,700 |
| 01:09 PM | $141.60 | Up $0.05 | $141.60 | $141.60 | 100 |
| 01:06 PM | $141.55 | Down $ -0.04 | $141.55 | $141.55 | 200 |
| 01:06 PM | $141.55 | Up $0.00 | $141.55 | $141.55 | 0 |
| 01:06 PM | $141.55 | Up $0.00 | $141.55 | $141.55 | 0 |
| 01:05 PM | $141.60 | Up $0.06 | $141.60 | $141.57 | 400 |
| 01:04 PM | $141.53 | Down $ -0.01 | $141.53 | $141.53 | 500 |
| 01:03 PM | $141.54 | Up $0.17 | $141.59 | $141.41 | 1,800 |
| 01:02 PM | $141.37 | Down $ -0.06 | $141.40 | $141.37 | 800 |
| 01:00 PM | $141.43 | Down $ -0.03 | $141.43 | $141.43 | 200 |
| 01:00 PM | $141.43 | Up $0.00 | $141.43 | $141.43 | 0 |
| 12:59 PM | $141.46 | Up $0.09 | $141.46 | $141.41 | 2,300 |
| 12:58 PM | $141.37 | Down $ -0.04 | $141.42 | $141.37 | 2,400 |
| 12:57 PM | $141.42 | Up $0.00 | $141.42 | $141.42 | 100 |
| 12:56 PM | $141.42 | Up $0.00 | $141.42 | $141.42 | 100 |
| 12:55 PM | $141.42 | Up $0.03 | $141.42 | $141.42 | 200 |
| 12:53 PM | $141.39 | Down $ -0.02 | $141.41 | $141.39 | 800 |
| 12:53 PM | $141.39 | Up $0.00 | $141.41 | $141.39 | 0 |
| 12:52 PM | $141.41 | Up $0.01 | $141.41 | $141.39 | 900 |
| 12:51 PM | $141.40 | Down $ -0.02 | $141.40 | $141.40 | 100 |
| 12:50 PM | $141.42 | Up $0.01 | $141.43 | $141.39 | 2,000 |
| 12:49 PM | $141.41 | Up $0.02 | $141.41 | $141.41 | 600 |
| 12:48 PM | $141.39 | Down $ -0.02 | $141.39 | $141.39 | 400 |
| 12:47 PM | $141.41 | Up $0.02 | $141.41 | $141.39 | 1,400 |
| 12:46 PM | $141.39 | Up $0.05 | $141.41 | $141.34 | 1,200 |
| 12:45 PM | $141.34 | Down $ -0.01 | $141.34 | $141.34 | 1,000 |
| 12:44 PM | $141.35 | Down $ -0.06 | $141.40 | $141.31 | 2,500 |
| 12:43 PM | $141.41 | Down $ -0.03 | $141.41 | $141.41 | 200 |
| 12:41 PM | $141.44 | Down $ -0.14 | $141.61 | $141.44 | 1,400 |
| 12:41 PM | $141.44 | Up $0.00 | $141.61 | $141.44 | 0 |
| 12:40 PM | $141.58 | Up $0.06 | $141.58 | $141.58 | 200 |
| 12:39 PM | $141.52 | Down $ -0.02 | $141.52 | $141.52 | 100 |
| 12:38 PM | $141.54 | Up $0.03 | $141.54 | $141.51 | 600 |
| 12:37 PM | $141.51 | Up $0.00 | $141.51 | $141.51 | 100 |
| 12:36 PM | $141.51 | Down $ -0.02 | $141.51 | $141.51 | 300 |
| 12:35 PM | $141.53 | Down $ -0.11 | $141.63 | $141.53 | 700 |
| 12:34 PM | $141.64 | Down $ -0.07 | $141.68 | $141.64 | 500 |
| 12:33 PM | $141.71 | Down $ -0.05 | $141.79 | $141.71 | 700 |
| 12:32 PM | $141.76 | Down $0.00 | $141.76 | $141.76 | 200 |
| 12:31 PM | $141.77 | Up $0.13 | $141.80 | $141.71 | 900 |
| 12:30 PM | $141.64 | Up $0.05 | $141.64 | $141.59 | 800 |
| 12:29 PM | $141.59 | Down $ -0.02 | $141.60 | $141.58 | 600 |
| 12:28 PM | $141.61 | Down $ -0.04 | $141.61 | $141.61 | 600 |
| 12:27 PM | $141.65 | Up $0.07 | $141.65 | $141.54 | 400 |
| 12:25 PM | $141.58 | Up $0.10 | $141.58 | $141.51 | 500 |
| 12:25 PM | $141.58 | Up $0.00 | $141.58 | $141.51 | 0 |
| 12:24 PM | $141.48 | Down $ -0.09 | $141.59 | $141.48 | 1,200 |
| 12:22 PM | $141.57 | Down $ -0.07 | $141.60 | $141.57 | 800 |
| 12:22 PM | $141.57 | Up $0.00 | $141.60 | $141.57 | 0 |
| 12:21 PM | $141.64 | Down $ -0.03 | $141.64 | $141.64 | 400 |
| 12:20 PM | $141.67 | Down $ -0.08 | $141.80 | $141.67 | 3,400 |
| 12:19 PM | $141.75 | Up $0.13 | $141.75 | $141.64 | 2,300 |
| 12:18 PM | $141.62 | Up $0.03 | $141.66 | $141.62 | 800 |
| 12:16 PM | $141.59 | Down $ -0.11 | $141.63 | $141.59 | 600 |
| 12:16 PM | $141.59 | Up $0.00 | $141.63 | $141.59 | 0 |
| 12:15 PM | $141.70 | Up $0.04 | $141.70 | $141.66 | 1,100 |
| 12:14 PM | $141.66 | Up $0.04 | $141.67 | $141.61 | 1,700 |
| 12:13 PM | $141.62 | Up $0.05 | $141.62 | $141.62 | 200 |
| 12:12 PM | $141.57 | Up $0.07 | $141.58 | $141.50 | 2,700 |
| 12:11 PM | $141.50 | Up $0.00 | $141.50 | $141.50 | 700 |
| 12:10 PM | $141.50 | Down $ -0.05 | $141.51 | $141.47 | 700 |
| 12:09 PM | $141.55 | Up $0.02 | $141.55 | $141.51 | 700 |
| 12:08 PM | $141.53 | Up $0.04 | $141.53 | $141.53 | 100 |
| 12:03 PM | $141.49 | Up $0.05 | $141.50 | $141.45 | 300 |
| 12:03 PM | $141.49 | Up $0.00 | $141.50 | $141.45 | 0 |
| 12:03 PM | $141.49 | Up $0.00 | $141.50 | $141.45 | 0 |
| 12:03 PM | $141.49 | Up $0.00 | $141.50 | $141.45 | 0 |
| 12:03 PM | $141.49 | Up $0.00 | $141.50 | $141.45 | 0 |
| 12:02 PM | $141.44 | Down $ -0.07 | $141.51 | $141.44 | 800 |
| 12:01 PM | $141.51 | Up $0.03 | $141.51 | $141.46 | 700 |
| 12:00 PM | $141.48 | Down $ -0.04 | $141.49 | $141.46 | 700 |
| 11:59 AM | $141.52 | Down $ -0.06 | $141.52 | $141.52 | 100 |
| 11:58 AM | $141.58 | Down $ -0.02 | $141.64 | $141.58 | 3,000 |
| 11:57 AM | $141.60 | Down $ -0.08 | $141.62 | $141.60 | 600 |
| 11:56 AM | $141.68 | Up $0.16 | $141.68 | $141.65 | 300 |
| 11:54 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 100 |
| 11:54 AM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 11:53 AM | $141.52 | Down $ -0.04 | $141.59 | $141.48 | 1,700 |
| 11:52 AM | $141.56 | Up $0.02 | $141.56 | $141.55 | 300 |
| 11:51 AM | $141.54 | Up $0.09 | $141.54 | $141.44 | 600 |
| 11:50 AM | $141.45 | Down $ -0.05 | $141.48 | $141.45 | 900 |
| 11:49 AM | $141.50 | Down $ -0.02 | $141.50 | $141.50 | 400 |
| 11:48 AM | $141.52 | Up $0.02 | $141.56 | $141.50 | 1,400 |
| 11:47 AM | $141.51 | Down $0.00 | $141.52 | $141.51 | 200 |
| 11:46 AM | $141.51 | Up $0.02 | $141.51 | $141.45 | 1,200 |
| 11:45 AM | $141.49 | Up $0.03 | $141.49 | $141.49 | 100 |
| 11:44 AM | $141.46 | Up $0.00 | $141.46 | $141.46 | 200 |
| 11:43 AM | $141.46 | Up $0.05 | $141.46 | $141.46 | 300 |
| 11:42 AM | $141.41 | Down $ -0.06 | $141.44 | $141.41 | 500 |
| 11:41 AM | $141.47 | Down $ -0.04 | $141.47 | $141.41 | 1,400 |
| 11:40 AM | $141.51 | Up $0.04 | $141.51 | $141.46 | 700 |
| 11:38 AM | $141.47 | Up $0.00 | $141.47 | $141.44 | 600 |
| 11:38 AM | $141.47 | Up $0.00 | $141.47 | $141.44 | 0 |
| 11:37 AM | $141.47 | Down $ -0.05 | $141.52 | $141.46 | 800 |
| 11:35 AM | $141.52 | Down $ -0.05 | $141.61 | $141.50 | 3,300 |
| 11:35 AM | $141.52 | Up $0.00 | $141.61 | $141.50 | 0 |
| 11:34 AM | $141.57 | Down $ -0.01 | $141.57 | $141.57 | 400 |
| 11:33 AM | $141.58 | Down $ -0.07 | $141.65 | $141.57 | 1,300 |
| 11:32 AM | $141.65 | Up $0.06 | $141.65 | $141.61 | 1,000 |
| 11:31 AM | $141.59 | Down $ -0.01 | $141.61 | $141.57 | 600 |
| 11:30 AM | $141.60 | Up $0.06 | $141.60 | $141.55 | 900 |
| 11:29 AM | $141.54 | Down $ -0.05 | $141.57 | $141.54 | 1,200 |
| 11:28 AM | $141.59 | Up $0.09 | $141.59 | $141.58 | 200 |
| 11:27 AM | $141.50 | Down $ -0.06 | $141.50 | $141.50 | 500 |
| 11:26 AM | $141.56 | Up $0.00 | $141.56 | $141.54 | 600 |
| 11:25 AM | $141.56 | Up $0.01 | $141.58 | $141.54 | 1,200 |
| 11:24 AM | $141.55 | Up $0.10 | $141.55 | $141.50 | 1,000 |
| 11:23 AM | $141.45 | Up $0.01 | $141.52 | $141.45 | 300 |
| 11:22 AM | $141.44 | Up $0.14 | $141.44 | $141.30 | 1,600 |
| 11:21 AM | $141.30 | Down $ -0.06 | $141.30 | $141.30 | 100 |
| 11:20 AM | $141.36 | Down $ -0.02 | $141.37 | $141.36 | 500 |
| 11:19 AM | $141.38 | Down $ -0.06 | $141.43 | $141.38 | 900 |
| 11:18 AM | $141.45 | Down $ -0.06 | $141.51 | $141.44 | 900 |
| 11:17 AM | $141.50 | Up $0.14 | $141.50 | $141.36 | 500 |
| 11:16 AM | $141.36 | Up $0.02 | $141.36 | $141.32 | 200 |
| 11:15 AM | $141.34 | Down $ -0.08 | $141.53 | $141.31 | 1,900 |
| 11:14 AM | $141.42 | Down $ -0.03 | $141.42 | $141.42 | 600 |
| 11:13 AM | $141.45 | Down $ -0.10 | $141.57 | $141.45 | 1,300 |
| 11:12 AM | $141.55 | Up $0.08 | $141.55 | $141.50 | 400 |
| 11:11 AM | $141.47 | Down $ -0.03 | $141.49 | $141.47 | 1,200 |
| 11:10 AM | $141.50 | Down $ -0.04 | $141.58 | $141.50 | 1,100 |
| 11:09 AM | $141.54 | Up $0.07 | $141.54 | $141.45 | 1,200 |
| 11:08 AM | $141.47 | Up $0.06 | $141.47 | $141.41 | 400 |
| 11:07 AM | $141.41 | Up $0.01 | $141.41 | $141.36 | 200 |
| 11:06 AM | $141.40 | Up $0.08 | $141.40 | $141.37 | 700 |
| 11:04 AM | $141.32 | Down $ -0.10 | $141.39 | $141.32 | 2,000 |
| 11:04 AM | $141.32 | Up $0.00 | $141.39 | $141.32 | 0 |
| 11:03 AM | $141.42 | Up $0.14 | $141.42 | $141.34 | 400 |
| 11:02 AM | $141.28 | Up $0.15 | $141.28 | $141.19 | 600 |
| 11:01 AM | $141.13 | Down $0.00 | $141.13 | $141.13 | 100 |
| 11:00 AM | $141.14 | Up $0.05 | $141.14 | $141.13 | 600 |
| 10:59 AM | $141.08 | Up $0.02 | $141.08 | $141.04 | 400 |
| 10:58 AM | $141.06 | Up $0.10 | $141.06 | $141.00 | 600 |
| 10:57 AM | $140.96 | Up $0.03 | $140.96 | $140.96 | 300 |
| 10:56 AM | $140.93 | Up $0.09 | $140.93 | $140.93 | 100 |
| 10:55 AM | $140.84 | Up $0.08 | $140.84 | $140.68 | 1,200 |
| 10:54 AM | $140.76 | Up $0.01 | $140.76 | $140.76 | 500 |
| 10:53 AM | $140.75 | Down $ -0.06 | $140.80 | $140.75 | 600 |
| 10:52 AM | $140.81 | Up $0.07 | $140.81 | $140.69 | 1,600 |
| 10:51 AM | $140.74 | Down $ -0.02 | $140.76 | $140.74 | 600 |
| 10:50 AM | $140.76 | Up $0.08 | $140.80 | $140.65 | 1,400 |
| 10:49 AM | $140.68 | Up $0.00 | $140.71 | $140.68 | 1,600 |
| 10:48 AM | $140.68 | Up $0.02 | $140.70 | $140.68 | 1,500 |
| 10:47 AM | $140.66 | Up $0.03 | $140.71 | $140.64 | 2,600 |
| 10:46 AM | $140.63 | Up $0.07 | $140.63 | $140.53 | 3,000 |
| 10:45 AM | $140.56 | Down $ -0.11 | $140.63 | $140.56 | 800 |
| 10:44 AM | $140.67 | Up $0.16 | $140.67 | $140.48 | 1,300 |
| 10:43 AM | $140.51 | Down $ -0.06 | $140.57 | $140.51 | 900 |
| 10:42 AM | $140.57 | Down $ -0.05 | $140.63 | $140.57 | 700 |
| 10:41 AM | $140.61 | Up $0.15 | $140.61 | $140.46 | 1,000 |
| 10:40 AM | $140.46 | Down $ -0.03 | $140.52 | $140.44 | 1,700 |
| 10:39 AM | $140.49 | Up $0.01 | $140.54 | $140.45 | 6,900 |
| 10:38 AM | $140.48 | Up $0.03 | $140.52 | $140.46 | 400 |
| 10:37 AM | $140.45 | Down $ -0.15 | $140.55 | $140.45 | 1,900 |
| 10:36 AM | $140.60 | Down $ -0.08 | $140.71 | $140.60 | 1,400 |
| 10:35 AM | $140.68 | Down $ -0.13 | $140.77 | $140.68 | 2,000 |
| 10:34 AM | $140.81 | Up $0.12 | $140.84 | $140.74 | 1,100 |
| 10:33 AM | $140.70 | Down $0.00 | $140.70 | $140.64 | 500 |
| 10:32 AM | $140.70 | Down $ -0.51 | $141.19 | $140.70 | 2,900 |
| 10:31 AM | $141.21 | Up $0.13 | $141.21 | $141.09 | 500 |
| 10:30 AM | $141.08 | Up $0.02 | $141.13 | $141.04 | 1,000 |
| 10:29 AM | $141.06 | Up $0.05 | $141.09 | $141.06 | 900 |
| 10:28 AM | $141.01 | Up $0.04 | $141.01 | $140.92 | 1,000 |
| 10:27 AM | $140.97 | Up $0.04 | $140.97 | $140.93 | 200 |
| 10:26 AM | $140.93 | Down $ -0.06 | $140.98 | $140.92 | 300 |
| 10:25 AM | $140.99 | Up $0.00 | $140.99 | $140.96 | 200 |
| 10:24 AM | $140.99 | Up $0.03 | $140.99 | $140.94 | 500 |
| 10:23 AM | $140.96 | Down $ -0.04 | $141.07 | $140.96 | 900 |
| 10:22 AM | $141.00 | Up $0.19 | $141.00 | $140.91 | 1,300 |
| 10:21 AM | $140.81 | Down $ -0.01 | $140.88 | $140.81 | 700 |
| 10:20 AM | $140.82 | Down $ -0.07 | $140.94 | $140.82 | 900 |
| 10:18 AM | $140.89 | Up $0.24 | $140.89 | $140.66 | 1,300 |
| 10:18 AM | $140.89 | Up $0.00 | $140.89 | $140.66 | 0 |
| 10:17 AM | $140.65 | Down $ -0.07 | $140.69 | $140.65 | 500 |
| 10:16 AM | $140.72 | Down $ -0.02 | $140.72 | $140.66 | 400 |
| 10:15 AM | $140.74 | Down $ -0.05 | $140.85 | $140.74 | 500 |
| 10:14 AM | $140.79 | Up $0.05 | $140.86 | $140.74 | 1,100 |
| 10:13 AM | $140.74 | Up $0.02 | $140.81 | $140.74 | 300 |
| 10:12 AM | $140.72 | Up $0.15 | $140.72 | $140.55 | 1,500 |
| 10:11 AM | $140.57 | Up $0.08 | $140.60 | $140.40 | 1,700 |
| 10:10 AM | $140.49 | Down $ -0.21 | $140.61 | $140.49 | 1,100 |
| 10:09 AM | $140.70 | Up $0.01 | $140.70 | $140.67 | 600 |
| 10:08 AM | $140.69 | Down $ -0.18 | $140.87 | $140.69 | 2,400 |
| 10:07 AM | $140.87 | Up $0.13 | $140.87 | $140.74 | 1,100 |
| 10:06 AM | $140.74 | Down $ -0.03 | $140.83 | $140.74 | 900 |
| 10:05 AM | $140.77 | Down $ -0.13 | $140.90 | $140.77 | 600 |
| 10:04 AM | $140.90 | Up $0.00 | $140.90 | $140.79 | 800 |
| 10:03 AM | $140.90 | Down $ -0.07 | $140.90 | $140.90 | 200 |
| 10:02 AM | $140.97 | Up $0.00 | $140.97 | $140.97 | 100 |
| 10:01 AM | $140.97 | Down $ -0.11 | $141.11 | $140.97 | 1,000 |
| 10:00 AM | $141.08 | Down $ -0.11 | $141.18 | $141.08 | 600 |
| 09:59 AM | $141.19 | Up $0.06 | $141.20 | $141.13 | 400 |
| 09:58 AM | $141.13 | Up $0.00 | $141.13 | $141.13 | 300 |
| 09:57 AM | $141.13 | Down $ -0.01 | $141.13 | $140.94 | 1,400 |
| 09:56 AM | $141.14 | Down $ -0.06 | $141.15 | $141.08 | 600 |
| 09:55 AM | $141.20 | Down $ -0.12 | $141.29 | $141.13 | 800 |
| 09:54 AM | $141.31 | Up $0.01 | $141.42 | $141.30 | 1,400 |
| 09:53 AM | $141.30 | Down $ -0.01 | $141.35 | $141.20 | 1,700 |
| 09:52 AM | $141.31 | Up $0.10 | $141.35 | $141.26 | 1,000 |
| 09:51 AM | $141.21 | Up $0.14 | $141.21 | $141.10 | 600 |
| 09:50 AM | $141.07 | Up $0.09 | $141.07 | $141.02 | 200 |
| 09:49 AM | $140.98 | Up $0.22 | $140.99 | $140.72 | 1,100 |
| 09:48 AM | $140.76 | Up $0.16 | $140.76 | $140.51 | 1,400 |
| 09:47 AM | $140.60 | Down $ -0.04 | $140.70 | $140.55 | 900 |
| 09:46 AM | $140.64 | Down $ -0.15 | $140.89 | $140.64 | 2,300 |
| 09:45 AM | $140.79 | Up $0.08 | $140.82 | $140.73 | 600 |
| 09:44 AM | $140.71 | Up $0.21 | $140.71 | $140.50 | 900 |
| 09:43 AM | $140.50 | Up $0.00 | $140.50 | $140.43 | 500 |
| 09:42 AM | $140.50 | Down $ -0.14 | $140.61 | $140.35 | 1,900 |
| 09:41 AM | $140.64 | Up $0.23 | $140.83 | $140.47 | 3,500 |
| 09:40 AM | $140.41 | Up $0.10 | $140.55 | $140.28 | 4,200 |
| 09:38 AM | $140.30 | Up $0.01 | $140.50 | $140.30 | 700 |
| 09:38 AM | $140.30 | Up $0.00 | $140.50 | $140.30 | 0 |
| 09:37 AM | $140.29 | Down $ -0.09 | $140.60 | $140.29 | 1,600 |
| 09:35 AM | $140.38 | Down $ -0.24 | $140.60 | $140.38 | 1,600 |
| 09:35 AM | $140.38 | Up $0.00 | $140.60 | $140.38 | 0 |
| 09:34 AM | $140.62 | Up $0.05 | $140.62 | $140.62 | 100 |
| 09:33 AM | $140.57 | Down $ -0.02 | $140.57 | $140.57 | 100 |
| 09:30 AM | $140.59 | Down $ -0.73 | $141.80 | $140.59 | 315,600 |
| 09:30 AM | $140.59 | Up $0.00 | $141.80 | $140.59 | 0 |
| 09:30 AM | $140.59 | Up $0.00 | $141.80 | $140.59 | 0 |
| Previous close | $141.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-03-2025 | $141.71 | $141.49 | $142.07 | $141.07 | 685,200 |
| 20-03-2025 | $141.32 | $141.21 | $142.68 | $140.75 | 418,900 |
| 19-03-2025 | $148.31 | $148.11 | $148.59 | $147.20 | 194,000 |
| 18-03-2025 | $147.70 | $146.89 | $148.11 | $146.67 | 193,300 |
| 17-03-2025 | $148.82 | $148.06 | $149.43 | $147.89 | 233,800 |
| 14-03-2025 | $147.96 | $146.85 | $148.13 | $146.71 | 237,600 |
| 13-03-2025 | $145.02 | $146.77 | $147.39 | $144.96 | 370,500 |
| 12-03-2025 | $149.32 | $148.69 | $149.71 | $148.39 | 345,300 |
| 11-03-2025 | $149.73 | $149.83 | $150.57 | $149.20 | 303,200 |
| 10-03-2025 | $150.75 | $150.45 | $151.12 | $149.84 | 371,500 |
| 07-03-2025 | $150.85 | $149.04 | $150.94 | $148.58 | 366,400 |
| 06-03-2025 | $148.12 | $149.20 | $149.72 | $147.21 | 482,600 |
| 05-03-2025 | $149.00 | $148.73 | $149.31 | $147.61 | 474,800 |
| 04-03-2025 | $148.76 | $147.54 | $150.54 | $146.19 | 570,900 |
| 03-03-2025 | $149.84 | $149.63 | $150.83 | $148.49 | 643,900 |
| 28-02-2025 | $149.97 | $151.75 | $152.46 | $148.83 | 1,143,900 |
| 27-02-2025 | $159.29 | $159.28 | $161.19 | $159.05 | 266,100 |
| 26-02-2025 | $160.57 | $161.70 | $161.83 | $159.59 | 392,500 |
| 25-02-2025 | $162.14 | $162.08 | $162.78 | $161.40 | 247,000 |
| 24-02-2025 | $160.16 | $159.63 | $161.85 | $159.50 | 226,000 |
| 21-02-2025 | $160.23 | $161.70 | $162.69 | $160.02 | 520,700 |
| 20-02-2025 | $166.46 | $166.53 | $167.24 | $165.80 | 224,300 |
| 19-02-2025 | $168.55 | $168.11 | $168.90 | $167.49 | 316,300 |
| 18-02-2025 | $170.24 | $169.53 | $170.53 | $169.07 | 239,200 |
| 14-02-2025 | $170.71 | $173.27 | $173.31 | $170.33 | 260,200 |
| 13-02-2025 | $173.86 | $173.60 | $174.58 | $173.40 | 388,100 |
| 12-02-2025 | $172.50 | $172.47 | $172.94 | $172.02 | 191,000 |
| 11-02-2025 | $172.63 | $173.14 | $173.16 | $171.34 | 327,300 |
| 10-02-2025 | $173.02 | $172.16 | $173.20 | $172.03 | 259,200 |
| 07-02-2025 | $170.21 | $169.41 | $170.29 | $168.52 | 193,000 |
Graphs are not available, please refer to the detailed table