Quotes and Market Data
Find a quote
CGI INC
120.93 Up 1.21 (1.00 %)
Delayed : 2025/11/07 17:40:00
- Previous close $119.72
- Opening $119.72
- Price Ask $120.61
- Price Bid $120.61
- Size Bid 10
- Size Ask 1
- Today High $121.06
- Today Low $118.54
- 52 Weeks High $175.35
- 52 Weeks Low $118.54
- Volume 462,891
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $120.93 | Up $0.00 | $120.93 | $120.93 | 101,500 |
| 03:59 PM | $120.93 | Down $ -0.11 | $121.04 | $120.91 | 7,900 |
| 03:58 PM | $121.04 | Up $0.00 | $121.06 | $121.03 | 2,900 |
| 03:57 PM | $121.04 | Up $0.03 | $121.06 | $121.02 | 3,100 |
| 03:56 PM | $121.01 | Up $0.01 | $121.06 | $121.00 | 4,300 |
| 03:55 PM | $121.00 | Up $0.00 | $121.04 | $120.96 | 6,900 |
| 03:54 PM | $121.00 | Up $0.06 | $121.00 | $120.94 | 5,300 |
| 03:53 PM | $120.94 | Up $0.04 | $120.96 | $120.91 | 1,600 |
| 03:52 PM | $120.90 | Down $ -0.06 | $120.98 | $120.90 | 1,800 |
| 03:51 PM | $120.96 | Down $ -0.03 | $120.97 | $120.96 | 1,300 |
| 03:50 PM | $120.99 | Up $0.14 | $121.04 | $120.86 | 5,800 |
| 03:49 PM | $120.85 | Up $0.02 | $120.88 | $120.78 | 5,000 |
| 03:48 PM | $120.83 | Up $0.08 | $120.88 | $120.77 | 4,100 |
| 03:47 PM | $120.75 | Up $0.16 | $120.75 | $120.64 | 2,000 |
| 03:46 PM | $120.59 | Down $ -0.02 | $120.60 | $120.59 | 400 |
| 03:45 PM | $120.61 | Down $ -0.02 | $120.66 | $120.60 | 600 |
| 03:44 PM | $120.63 | Up $0.02 | $120.69 | $120.60 | 1,900 |
| 03:42 PM | $120.61 | Up $0.01 | $120.61 | $120.59 | 300 |
| 03:42 PM | $120.61 | Up $0.00 | $120.61 | $120.59 | 0 |
| 03:41 PM | $120.60 | Down $ -0.05 | $120.62 | $120.60 | 300 |
| 03:40 PM | $120.65 | Up $0.15 | $120.65 | $120.53 | 2,200 |
| 03:39 PM | $120.50 | Up $0.04 | $120.52 | $120.50 | 600 |
| 03:38 PM | $120.46 | Down $ -0.05 | $120.51 | $120.45 | 900 |
| 03:37 PM | $120.51 | Down $ -0.03 | $120.52 | $120.51 | 700 |
| 03:36 PM | $120.55 | Down $ -0.02 | $120.57 | $120.55 | 400 |
| 03:34 PM | $120.57 | Down $ -0.03 | $120.59 | $120.50 | 2,000 |
| 03:34 PM | $120.57 | Up $0.00 | $120.59 | $120.50 | 0 |
| 03:32 PM | $120.60 | Up $0.02 | $120.60 | $120.55 | 1,100 |
| 03:32 PM | $120.60 | Up $0.00 | $120.60 | $120.55 | 0 |
| 03:31 PM | $120.58 | Down $ -0.08 | $120.64 | $120.57 | 1,600 |
| 03:30 PM | $120.66 | Up $0.06 | $120.69 | $120.60 | 2,100 |
| 03:29 PM | $120.60 | Up $0.02 | $120.60 | $120.54 | 900 |
| 03:28 PM | $120.58 | Up $0.01 | $120.58 | $120.57 | 500 |
| 03:27 PM | $120.57 | Up $0.03 | $120.57 | $120.55 | 1,000 |
| 03:26 PM | $120.54 | Down $ -0.01 | $120.55 | $120.52 | 600 |
| 03:25 PM | $120.55 | Up $0.05 | $120.55 | $120.54 | 300 |
| 03:24 PM | $120.50 | Up $0.01 | $120.50 | $120.50 | 400 |
| 03:23 PM | $120.49 | Down $ -0.02 | $120.49 | $120.49 | 400 |
| 03:22 PM | $120.51 | Down $ -0.07 | $120.59 | $120.51 | 1,600 |
| 03:21 PM | $120.58 | Up $0.11 | $120.58 | $120.51 | 900 |
| 03:20 PM | $120.47 | Down $ -0.04 | $120.47 | $120.47 | 400 |
| 03:19 PM | $120.51 | Down $ -0.01 | $120.57 | $120.51 | 1,000 |
| 03:18 PM | $120.52 | Up $0.09 | $120.54 | $120.41 | 3,700 |
| 03:17 PM | $120.43 | Down $ -0.08 | $120.47 | $120.43 | 700 |
| 03:16 PM | $120.51 | Down $ -0.05 | $120.57 | $120.51 | 800 |
| 03:15 PM | $120.56 | Down $ -0.02 | $120.56 | $120.56 | 100 |
| 03:14 PM | $120.58 | Down $ -0.12 | $120.66 | $120.58 | 600 |
| 03:13 PM | $120.70 | Up $0.04 | $120.74 | $120.67 | 1,600 |
| 03:12 PM | $120.66 | Down $ -0.01 | $120.66 | $120.60 | 400 |
| 03:11 PM | $120.67 | Down $ -0.08 | $120.74 | $120.67 | 900 |
| 03:10 PM | $120.75 | Down $ -0.09 | $120.81 | $120.69 | 1,100 |
| 03:09 PM | $120.84 | Up $0.17 | $120.84 | $120.76 | 800 |
| 03:08 PM | $120.67 | Up $0.00 | $120.68 | $120.67 | 300 |
| 03:07 PM | $120.67 | Down $ -0.11 | $120.73 | $120.67 | 300 |
| 03:06 PM | $120.78 | Down $ -0.11 | $120.92 | $120.77 | 900 |
| 03:05 PM | $120.89 | Down $ -0.02 | $120.89 | $120.89 | 100 |
| 03:04 PM | $120.91 | Up $0.08 | $120.91 | $120.86 | 1,100 |
| 03:03 PM | $120.83 | Down $ -0.01 | $120.84 | $120.78 | 400 |
| 03:02 PM | $120.84 | Up $0.00 | $120.84 | $120.84 | 100 |
| 03:01 PM | $120.84 | Down $ -0.06 | $120.88 | $120.84 | 600 |
| 03:00 PM | $120.90 | Down $ -0.02 | $120.90 | $120.89 | 500 |
| 02:59 PM | $120.92 | Down $ -0.06 | $120.92 | $120.92 | 100 |
| 02:58 PM | $120.98 | Up $0.03 | $121.00 | $120.97 | 800 |
| 02:57 PM | $120.95 | Up $0.01 | $120.95 | $120.88 | 1,200 |
| 02:56 PM | $120.94 | Up $0.06 | $120.94 | $120.91 | 1,700 |
| 02:55 PM | $120.88 | Up $0.02 | $120.88 | $120.77 | 1,300 |
| 02:54 PM | $120.86 | Up $0.13 | $120.86 | $120.77 | 600 |
| 02:52 PM | $120.73 | Down $ -0.02 | $120.85 | $120.73 | 1,100 |
| 02:52 PM | $120.73 | Up $0.00 | $120.85 | $120.73 | 0 |
| 02:51 PM | $120.75 | Up $0.22 | $120.75 | $120.56 | 2,000 |
| 02:50 PM | $120.53 | Up $0.06 | $120.53 | $120.50 | 900 |
| 02:49 PM | $120.47 | Down $ -0.04 | $120.47 | $120.38 | 800 |
| 02:48 PM | $120.51 | Up $0.00 | $120.51 | $120.47 | 400 |
| 02:47 PM | $120.51 | Down $ -0.12 | $120.59 | $120.47 | 1,100 |
| 02:46 PM | $120.63 | Down $ -0.06 | $120.69 | $120.63 | 200 |
| 02:45 PM | $120.69 | Up $0.00 | $120.74 | $120.60 | 4,300 |
| 02:44 PM | $120.69 | Up $0.42 | $120.70 | $120.32 | 5,400 |
| 02:43 PM | $120.27 | Down $ -0.01 | $120.27 | $120.27 | 300 |
| 02:42 PM | $120.28 | Up $0.06 | $120.28 | $120.28 | 100 |
| 02:41 PM | $120.22 | Up $0.15 | $120.22 | $120.13 | 1,300 |
| 02:40 PM | $120.07 | Up $0.10 | $120.07 | $119.95 | 1,000 |
| 02:39 PM | $119.97 | Up $0.04 | $119.97 | $119.97 | 100 |
| 02:37 PM | $119.93 | Up $0.09 | $119.93 | $119.91 | 300 |
| 02:37 PM | $119.93 | Up $0.00 | $119.93 | $119.91 | 0 |
| 02:36 PM | $119.84 | Down $ -0.15 | $119.92 | $119.84 | 600 |
| 02:32 PM | $119.99 | Down $ -0.04 | $120.00 | $119.99 | 400 |
| 02:32 PM | $119.99 | Up $0.00 | $120.00 | $119.99 | 0 |
| 02:32 PM | $119.99 | Up $0.00 | $120.00 | $119.99 | 0 |
| 02:32 PM | $119.99 | Up $0.00 | $120.00 | $119.99 | 0 |
| 02:31 PM | $120.03 | Down $ -0.07 | $120.21 | $120.02 | 1,000 |
| 02:30 PM | $120.10 | Up $0.13 | $120.10 | $119.99 | 1,300 |
| 02:29 PM | $119.97 | Up $0.06 | $119.99 | $119.97 | 600 |
| 02:28 PM | $119.91 | Down $ -0.07 | $119.94 | $119.91 | 300 |
| 02:27 PM | $119.98 | Down $ -0.06 | $120.00 | $119.98 | 400 |
| 02:26 PM | $120.04 | Up $0.03 | $120.04 | $120.01 | 300 |
| 02:25 PM | $120.01 | Down $ -0.05 | $120.02 | $120.01 | 400 |
| 02:24 PM | $120.06 | Up $0.03 | $120.06 | $120.06 | 200 |
| 02:23 PM | $120.03 | Down $ -0.02 | $120.08 | $120.03 | 400 |
| 02:22 PM | $120.05 | Down $ -0.01 | $120.09 | $120.05 | 1,000 |
| 02:21 PM | $120.06 | Up $0.06 | $120.06 | $120.04 | 400 |
| 02:20 PM | $120.00 | Down $ -0.02 | $120.00 | $119.93 | 800 |
| 02:19 PM | $120.02 | Down $ -0.08 | $120.10 | $120.02 | 900 |
| 02:17 PM | $120.10 | Up $0.04 | $120.10 | $120.10 | 100 |
| 02:17 PM | $120.10 | Up $0.00 | $120.10 | $120.10 | 0 |
| 02:16 PM | $120.06 | Down $ -0.02 | $120.06 | $120.06 | 100 |
| 02:15 PM | $120.08 | Down $ -0.01 | $120.08 | $120.08 | 300 |
| 02:14 PM | $120.09 | Down $ -0.02 | $120.18 | $120.09 | 300 |
| 02:13 PM | $120.11 | Up $0.03 | $120.11 | $120.08 | 200 |
| 02:12 PM | $120.08 | Up $0.13 | $120.08 | $119.97 | 700 |
| 02:10 PM | $119.95 | Up $0.02 | $119.95 | $119.93 | 300 |
| 02:10 PM | $119.95 | Up $0.00 | $119.95 | $119.93 | 0 |
| 02:09 PM | $119.93 | Up $0.00 | $119.93 | $119.93 | 100 |
| 02:08 PM | $119.93 | Up $0.05 | $119.94 | $119.93 | 500 |
| 02:07 PM | $119.88 | Up $0.00 | $119.91 | $119.88 | 300 |
| 02:06 PM | $119.88 | Up $0.06 | $119.88 | $119.88 | 200 |
| 02:05 PM | $119.82 | Up $0.12 | $119.82 | $119.73 | 1,200 |
| 02:04 PM | $119.70 | Down $ -0.04 | $119.70 | $119.69 | 3,300 |
| 02:03 PM | $119.74 | Up $0.00 | $119.74 | $119.74 | 200 |
| 02:02 PM | $119.74 | Down $ -0.04 | $119.77 | $119.74 | 400 |
| 02:01 PM | $119.78 | Up $0.08 | $119.78 | $119.76 | 400 |
| 01:59 PM | $119.70 | Up $0.00 | $119.70 | $119.70 | 200 |
| 01:59 PM | $119.70 | Up $0.00 | $119.70 | $119.70 | 0 |
| 01:58 PM | $119.70 | Up $0.01 | $119.70 | $119.70 | 100 |
| 01:57 PM | $119.69 | Up $0.11 | $119.73 | $119.69 | 700 |
| 01:55 PM | $119.58 | Up $0.08 | $119.58 | $119.53 | 1,000 |
| 01:55 PM | $119.58 | Up $0.00 | $119.58 | $119.53 | 0 |
| 01:54 PM | $119.50 | Up $0.06 | $119.51 | $119.45 | 1,100 |
| 01:52 PM | $119.44 | Down $ -0.14 | $119.46 | $119.44 | 400 |
| 01:52 PM | $119.44 | Up $0.00 | $119.46 | $119.44 | 0 |
| 01:49 PM | $119.58 | Down $ -0.03 | $119.61 | $119.58 | 500 |
| 01:49 PM | $119.58 | Up $0.00 | $119.61 | $119.58 | 0 |
| 01:49 PM | $119.58 | Up $0.00 | $119.61 | $119.58 | 0 |
| 01:48 PM | $119.61 | Down $ -0.07 | $119.62 | $119.61 | 200 |
| 01:47 PM | $119.68 | Up $0.00 | $119.72 | $119.68 | 200 |
| 01:46 PM | $119.68 | Up $0.00 | $119.68 | $119.68 | 100 |
| 01:45 PM | $119.68 | Down $ -0.08 | $119.68 | $119.68 | 100 |
| 01:43 PM | $119.76 | Up $0.03 | $119.76 | $119.76 | 200 |
| 01:43 PM | $119.76 | Up $0.00 | $119.76 | $119.76 | 0 |
| 01:42 PM | $119.73 | Down $ -0.08 | $119.74 | $119.73 | 300 |
| 01:41 PM | $119.81 | Down $ -0.02 | $119.81 | $119.81 | 100 |
| 01:40 PM | $119.83 | Down $ -0.05 | $119.83 | $119.83 | 200 |
| 01:38 PM | $119.88 | Down $ -0.05 | $119.96 | $119.88 | 2,600 |
| 01:38 PM | $119.88 | Up $0.00 | $119.96 | $119.88 | 0 |
| 01:37 PM | $119.93 | Up $0.05 | $119.93 | $119.87 | 200 |
| 01:34 PM | $119.88 | Down $ -0.03 | $119.91 | $119.88 | 500 |
| 01:34 PM | $119.88 | Up $0.00 | $119.91 | $119.88 | 0 |
| 01:34 PM | $119.88 | Up $0.00 | $119.91 | $119.88 | 0 |
| 01:33 PM | $119.91 | Down $ -0.06 | $120.00 | $119.91 | 300 |
| 01:32 PM | $119.97 | Down $ -0.03 | $120.05 | $119.97 | 400 |
| 01:30 PM | $120.00 | Up $0.08 | $120.05 | $119.94 | 1,300 |
| 01:30 PM | $120.00 | Up $0.00 | $120.05 | $119.94 | 0 |
| 01:29 PM | $119.92 | Down $ -0.16 | $120.02 | $119.92 | 800 |
| 01:26 PM | $120.08 | Down $ -0.08 | $120.14 | $120.08 | 1,400 |
| 01:26 PM | $120.08 | Up $0.00 | $120.14 | $120.08 | 0 |
| 01:26 PM | $120.08 | Up $0.00 | $120.14 | $120.08 | 0 |
| 01:25 PM | $120.16 | Down $ -0.04 | $120.17 | $120.16 | 300 |
| 01:24 PM | $120.20 | Up $0.09 | $120.20 | $120.17 | 800 |
| 01:23 PM | $120.11 | Down $ -0.04 | $120.11 | $120.11 | 100 |
| 01:22 PM | $120.15 | Up $0.00 | $120.15 | $120.15 | 100 |
| 01:21 PM | $120.15 | Up $0.02 | $120.15 | $120.15 | 200 |
| 01:20 PM | $120.13 | Up $0.02 | $120.14 | $120.07 | 1,100 |
| 01:19 PM | $120.11 | Down $ -0.07 | $120.11 | $120.08 | 1,000 |
| 01:17 PM | $120.18 | Down $ -0.06 | $120.18 | $120.18 | 100 |
| 01:17 PM | $120.18 | Up $0.00 | $120.18 | $120.18 | 0 |
| 01:16 PM | $120.24 | Down $ -0.06 | $120.24 | $120.24 | 300 |
| 01:15 PM | $120.30 | Down $ -0.12 | $120.30 | $120.30 | 100 |
| 01:13 PM | $120.42 | Down $ -0.06 | $120.43 | $120.42 | 500 |
| 01:13 PM | $120.42 | Up $0.00 | $120.43 | $120.42 | 0 |
| 01:12 PM | $120.48 | Down $ -0.09 | $120.60 | $120.48 | 1,200 |
| 01:11 PM | $120.57 | Up $0.03 | $120.57 | $120.56 | 300 |
| 01:10 PM | $120.54 | Up $0.17 | $120.54 | $120.40 | 1,600 |
| 01:09 PM | $120.37 | Up $0.08 | $120.37 | $120.32 | 1,100 |
| 01:08 PM | $120.29 | Down $ -0.13 | $120.39 | $120.29 | 500 |
| 01:07 PM | $120.42 | Down $ -0.10 | $120.50 | $120.40 | 400 |
| 01:06 PM | $120.52 | Up $0.06 | $120.52 | $120.52 | 100 |
| 01:05 PM | $120.46 | Down $ -0.10 | $120.55 | $120.46 | 700 |
| 01:04 PM | $120.56 | Down $ -0.01 | $120.57 | $120.54 | 800 |
| 01:03 PM | $120.57 | Down $ -0.08 | $120.66 | $120.53 | 2,700 |
| 01:02 PM | $120.65 | Up $0.00 | $120.65 | $120.65 | 300 |
| 01:01 PM | $120.65 | Up $0.03 | $120.65 | $120.65 | 100 |
| 01:00 PM | $120.62 | Down $ -0.03 | $120.62 | $120.62 | 200 |
| 12:58 PM | $120.65 | Down $ -0.03 | $120.69 | $120.65 | 700 |
| 12:58 PM | $120.65 | Up $0.00 | $120.69 | $120.65 | 0 |
| 12:57 PM | $120.68 | Up $0.05 | $120.68 | $120.60 | 4,700 |
| 12:56 PM | $120.63 | Down $ -0.02 | $120.65 | $120.63 | 1,200 |
| 12:55 PM | $120.65 | Up $0.01 | $120.66 | $120.65 | 300 |
| 12:54 PM | $120.64 | Down $ -0.02 | $120.64 | $120.62 | 2,900 |
| 12:53 PM | $120.66 | Up $0.03 | $120.66 | $120.65 | 300 |
| 12:52 PM | $120.63 | Down $ -0.02 | $120.63 | $120.62 | 1,000 |
| 12:51 PM | $120.65 | Down $ -0.05 | $120.68 | $120.65 | 300 |
| 12:50 PM | $120.70 | Up $0.00 | $120.70 | $120.70 | 100 |
| 12:48 PM | $120.70 | Up $0.05 | $120.74 | $120.65 | 900 |
| 12:48 PM | $120.70 | Up $0.00 | $120.74 | $120.65 | 0 |
| 12:47 PM | $120.65 | Down $ -0.01 | $120.65 | $120.65 | 100 |
| 12:46 PM | $120.66 | Up $0.00 | $120.66 | $120.66 | 100 |
| 12:45 PM | $120.66 | Up $0.00 | $120.71 | $120.66 | 600 |
| 12:44 PM | $120.66 | Down $ -0.05 | $120.68 | $120.66 | 600 |
| 12:43 PM | $120.71 | Down $ -0.10 | $120.77 | $120.71 | 200 |
| 12:42 PM | $120.81 | Up $0.06 | $120.81 | $120.81 | 300 |
| 12:41 PM | $120.75 | Down $ -0.02 | $120.75 | $120.75 | 200 |
| 12:40 PM | $120.77 | Down $ -0.04 | $120.77 | $120.77 | 600 |
| 12:39 PM | $120.81 | Up $0.04 | $120.87 | $120.75 | 3,600 |
| 12:38 PM | $120.77 | Down $ -0.07 | $120.79 | $120.76 | 400 |
| 12:36 PM | $120.84 | Up $0.04 | $120.84 | $120.84 | 200 |
| 12:36 PM | $120.84 | Up $0.00 | $120.84 | $120.84 | 0 |
| 12:35 PM | $120.80 | Up $0.07 | $120.80 | $120.76 | 600 |
| 12:34 PM | $120.73 | Down $ -0.01 | $120.73 | $120.70 | 500 |
| 12:32 PM | $120.74 | Up $0.08 | $120.74 | $120.70 | 500 |
| 12:32 PM | $120.74 | Up $0.00 | $120.74 | $120.70 | 0 |
| 12:30 PM | $120.66 | Up $0.10 | $120.69 | $120.57 | 1,700 |
| 12:30 PM | $120.66 | Up $0.00 | $120.69 | $120.57 | 0 |
| 12:29 PM | $120.56 | Up $0.00 | $120.56 | $120.56 | 100 |
| 12:28 PM | $120.56 | Down $ -0.01 | $120.56 | $120.56 | 400 |
| 12:27 PM | $120.57 | Down $ -0.04 | $120.57 | $120.57 | 200 |
| 12:26 PM | $120.61 | Up $0.00 | $120.61 | $120.61 | 500 |
| 12:25 PM | $120.61 | Up $0.05 | $120.61 | $120.53 | 800 |
| 12:24 PM | $120.56 | Up $0.06 | $120.56 | $120.49 | 1,800 |
| 12:23 PM | $120.50 | Up $0.01 | $120.50 | $120.50 | 200 |
| 12:22 PM | $120.49 | Down $ -0.01 | $120.58 | $120.49 | 1,400 |
| 12:21 PM | $120.50 | Down $ -0.06 | $120.50 | $120.50 | 100 |
| 12:20 PM | $120.56 | Up $0.04 | $120.57 | $120.56 | 400 |
| 12:17 PM | $120.52 | Down $ -0.06 | $120.61 | $120.52 | 1,200 |
| 12:17 PM | $120.52 | Up $0.00 | $120.61 | $120.52 | 0 |
| 12:17 PM | $120.52 | Up $0.00 | $120.61 | $120.52 | 0 |
| 12:16 PM | $120.58 | Down $ -0.04 | $120.65 | $120.58 | 600 |
| 12:15 PM | $120.62 | Up $0.02 | $120.63 | $120.60 | 500 |
| 12:14 PM | $120.60 | Up $0.08 | $120.60 | $120.52 | 700 |
| 12:12 PM | $120.52 | Down $ -0.04 | $120.52 | $120.52 | 200 |
| 12:12 PM | $120.52 | Up $0.00 | $120.52 | $120.52 | 0 |
| 12:11 PM | $120.56 | Up $0.05 | $120.57 | $120.56 | 400 |
| 12:10 PM | $120.51 | Up $0.13 | $120.51 | $120.44 | 400 |
| 12:09 PM | $120.38 | Up $0.04 | $120.44 | $120.38 | 400 |
| 12:08 PM | $120.34 | Up $0.06 | $120.34 | $120.33 | 200 |
| 12:07 PM | $120.28 | Up $0.07 | $120.28 | $120.21 | 1,000 |
| 12:06 PM | $120.21 | Down $ -0.17 | $120.42 | $120.21 | 1,600 |
| 12:04 PM | $120.38 | Down $ -0.17 | $120.46 | $120.38 | 1,800 |
| 12:04 PM | $120.38 | Up $0.00 | $120.46 | $120.38 | 0 |
| 12:03 PM | $120.55 | Up $0.08 | $120.55 | $120.48 | 700 |
| 12:02 PM | $120.47 | Up $0.05 | $120.47 | $120.43 | 1,200 |
| 12:01 PM | $120.43 | Down $ -0.02 | $120.48 | $120.43 | 2,500 |
| 12:00 PM | $120.44 | Up $0.00 | $120.44 | $120.44 | 2,000 |
| 11:59 AM | $120.44 | Down $ -0.01 | $120.45 | $120.44 | 3,400 |
| 11:58 AM | $120.45 | Down $ -0.08 | $120.50 | $120.44 | 3,200 |
| 11:57 AM | $120.53 | Up $0.03 | $120.53 | $120.47 | 1,300 |
| 11:56 AM | $120.50 | Up $0.01 | $120.50 | $120.48 | 200 |
| 11:55 AM | $120.49 | Down $ -0.05 | $120.49 | $120.49 | 400 |
| 11:54 AM | $120.54 | Down $ -0.05 | $120.59 | $120.54 | 300 |
| 11:53 AM | $120.59 | Up $0.03 | $120.65 | $120.56 | 500 |
| 11:52 AM | $120.56 | Down $ -0.05 | $120.64 | $120.56 | 1,200 |
| 11:51 AM | $120.61 | Up $0.05 | $120.61 | $120.58 | 700 |
| 11:50 AM | $120.56 | Up $0.07 | $120.56 | $120.48 | 800 |
| 11:49 AM | $120.49 | Down $ -0.03 | $120.54 | $120.45 | 1,500 |
| 11:48 AM | $120.52 | Up $0.03 | $120.53 | $120.52 | 300 |
| 11:47 AM | $120.49 | Down $ -0.02 | $120.49 | $120.49 | 100 |
| 11:46 AM | $120.51 | Up $0.00 | $120.51 | $120.47 | 500 |
| 11:45 AM | $120.51 | Down $ -0.10 | $120.68 | $120.51 | 900 |
| 11:44 AM | $120.61 | Up $0.00 | $120.64 | $120.61 | 400 |
| 11:43 AM | $120.61 | Up $0.09 | $120.61 | $120.55 | 1,100 |
| 11:41 AM | $120.52 | Down $ -0.05 | $120.56 | $120.52 | 400 |
| 11:41 AM | $120.52 | Up $0.00 | $120.56 | $120.52 | 0 |
| 11:40 AM | $120.57 | Up $0.08 | $120.57 | $120.46 | 1,000 |
| 11:39 AM | $120.49 | Up $0.12 | $120.49 | $120.40 | 800 |
| 11:38 AM | $120.37 | Up $0.05 | $120.44 | $120.36 | 900 |
| 11:37 AM | $120.32 | Up $0.13 | $120.38 | $120.17 | 3,200 |
| 11:36 AM | $120.19 | Down $ -0.22 | $120.37 | $120.19 | 1,200 |
| 11:34 AM | $120.41 | Down $ -0.06 | $120.47 | $120.41 | 500 |
| 11:34 AM | $120.41 | Up $0.00 | $120.47 | $120.41 | 0 |
| 11:33 AM | $120.47 | Down $ -0.05 | $120.47 | $120.47 | 100 |
| 11:32 AM | $120.52 | Down $ -0.01 | $120.52 | $120.52 | 300 |
| 11:31 AM | $120.53 | Up $0.00 | $120.53 | $120.52 | 400 |
| 11:30 AM | $120.53 | Down $ -0.06 | $120.59 | $120.53 | 600 |
| 11:29 AM | $120.59 | Up $0.01 | $120.59 | $120.59 | 100 |
| 11:28 AM | $120.58 | Up $0.26 | $120.62 | $120.42 | 4,200 |
| 11:27 AM | $120.32 | Down $ -0.01 | $120.32 | $120.32 | 100 |
| 11:26 AM | $120.33 | Up $0.03 | $120.33 | $120.31 | 200 |
| 11:24 AM | $120.30 | Down $ -0.04 | $120.30 | $120.30 | 200 |
| 11:24 AM | $120.30 | Up $0.00 | $120.30 | $120.30 | 0 |
| 11:23 AM | $120.34 | Down $ -0.04 | $120.34 | $120.34 | 300 |
| 11:22 AM | $120.38 | Down $ -0.11 | $120.46 | $120.38 | 300 |
| 11:21 AM | $120.49 | Up $0.02 | $120.49 | $120.48 | 200 |
| 11:20 AM | $120.47 | Up $0.12 | $120.47 | $120.34 | 600 |
| 11:19 AM | $120.35 | Down $ -0.04 | $120.40 | $120.35 | 300 |
| 11:18 AM | $120.39 | Up $0.14 | $120.39 | $120.25 | 1,400 |
| 11:17 AM | $120.25 | Up $0.08 | $120.25 | $120.20 | 600 |
| 11:16 AM | $120.17 | Up $0.06 | $120.17 | $120.17 | 100 |
| 11:15 AM | $120.11 | Up $0.00 | $120.11 | $120.09 | 500 |
| 11:14 AM | $120.11 | Down $ -0.18 | $120.30 | $120.11 | 700 |
| 11:13 AM | $120.29 | Down $ -0.02 | $120.40 | $120.29 | 600 |
| 11:12 AM | $120.31 | Up $0.11 | $120.40 | $120.29 | 1,000 |
| 11:11 AM | $120.20 | Up $0.05 | $120.20 | $120.04 | 800 |
| 11:10 AM | $120.15 | Down $ -0.08 | $120.17 | $120.15 | 500 |
| 11:09 AM | $120.23 | Up $0.09 | $120.23 | $120.23 | 100 |
| 11:08 AM | $120.14 | Down $ -0.08 | $120.19 | $120.14 | 300 |
| 11:07 AM | $120.22 | Up $0.10 | $120.22 | $120.22 | 100 |
| 11:06 AM | $120.12 | Up $0.02 | $120.15 | $120.12 | 300 |
| 11:05 AM | $120.10 | Down $ -0.14 | $120.19 | $120.10 | 700 |
| 11:04 AM | $120.24 | Up $0.14 | $120.24 | $120.23 | 300 |
| 11:03 AM | $120.10 | Down $ -0.04 | $120.12 | $120.10 | 500 |
| 11:02 AM | $120.14 | Up $0.00 | $120.14 | $120.14 | 100 |
| 11:01 AM | $120.14 | Up $0.06 | $120.14 | $120.05 | 300 |
| 11:00 AM | $120.08 | Down $ -0.05 | $120.10 | $120.08 | 800 |
| 10:59 AM | $120.13 | Down $ -0.13 | $120.25 | $120.13 | 500 |
| 10:58 AM | $120.26 | Down $ -0.07 | $120.28 | $120.26 | 500 |
| 10:57 AM | $120.33 | Up $0.26 | $120.33 | $120.15 | 1,600 |
| 10:56 AM | $120.07 | Up $0.07 | $120.08 | $119.98 | 1,800 |
| 10:55 AM | $120.00 | Down $ -0.04 | $120.05 | $120.00 | 600 |
| 10:54 AM | $120.04 | Up $0.00 | $120.05 | $120.02 | 600 |
| 10:53 AM | $120.04 | Up $0.02 | $120.22 | $119.98 | 3,100 |
| 10:52 AM | $120.02 | Down $ -0.05 | $120.02 | $120.02 | 300 |
| 10:51 AM | $120.07 | Down $ -0.04 | $120.07 | $120.07 | 200 |
| 10:50 AM | $120.11 | Down $ -0.03 | $120.11 | $120.10 | 400 |
| 10:49 AM | $120.14 | Up $0.14 | $120.14 | $120.07 | 500 |
| 10:48 AM | $120.00 | Down $ -0.04 | $120.08 | $119.99 | 900 |
| 10:47 AM | $120.04 | Up $0.04 | $120.04 | $120.04 | 100 |
| 10:46 AM | $120.00 | Down $ -0.04 | $120.04 | $119.99 | 700 |
| 10:45 AM | $120.04 | Down $ -0.14 | $120.18 | $120.04 | 900 |
| 10:44 AM | $120.18 | Up $0.06 | $120.24 | $120.18 | 800 |
| 10:43 AM | $120.12 | Down $ -0.08 | $120.21 | $120.10 | 1,700 |
| 10:42 AM | $120.20 | Up $0.23 | $120.20 | $120.06 | 1,400 |
| 10:41 AM | $119.97 | Down $ -0.03 | $120.05 | $119.97 | 2,700 |
| 10:40 AM | $120.00 | Up $0.04 | $120.01 | $119.96 | 300 |
| 10:39 AM | $119.96 | Down $ -0.13 | $120.10 | $119.96 | 1,400 |
| 10:38 AM | $120.09 | Down $ -0.03 | $120.09 | $120.05 | 700 |
| 10:37 AM | $120.12 | Up $0.11 | $120.12 | $119.99 | 800 |
| 10:36 AM | $120.01 | Up $0.33 | $120.01 | $119.71 | 1,700 |
| 10:35 AM | $119.68 | Up $0.30 | $119.70 | $119.39 | 2,500 |
| 10:33 AM | $119.38 | Down $ -0.01 | $119.46 | $119.38 | 400 |
| 10:33 AM | $119.38 | Up $0.00 | $119.46 | $119.38 | 0 |
| 10:32 AM | $119.39 | Down $ -0.05 | $119.39 | $119.39 | 300 |
| 10:31 AM | $119.44 | Up $0.08 | $119.44 | $119.41 | 200 |
| 10:30 AM | $119.36 | Down $ -0.09 | $119.36 | $119.36 | 100 |
| 10:29 AM | $119.45 | Up $0.06 | $119.45 | $119.39 | 300 |
| 10:28 AM | $119.39 | Up $0.00 | $119.39 | $119.39 | 300 |
| 10:27 AM | $119.39 | Up $0.01 | $119.39 | $119.39 | 100 |
| 10:26 AM | $119.38 | Down $ -0.09 | $119.52 | $119.38 | 500 |
| 10:25 AM | $119.47 | Down $ -0.03 | $119.47 | $119.38 | 800 |
| 10:24 AM | $119.50 | Up $0.03 | $119.52 | $119.50 | 900 |
| 10:23 AM | $119.47 | Down $ -0.01 | $119.47 | $119.41 | 500 |
| 10:22 AM | $119.48 | Up $0.08 | $119.48 | $119.48 | 100 |
| 10:21 AM | $119.40 | Up $0.14 | $119.40 | $119.32 | 400 |
| 10:19 AM | $119.26 | Down $ -0.06 | $119.26 | $119.26 | 100 |
| 10:19 AM | $119.26 | Up $0.00 | $119.26 | $119.26 | 0 |
| 10:18 AM | $119.32 | Up $0.08 | $119.32 | $119.32 | 100 |
| 10:17 AM | $119.24 | Up $0.16 | $119.32 | $119.14 | 800 |
| 10:16 AM | $119.08 | Down $ -0.06 | $119.08 | $118.98 | 1,600 |
| 10:15 AM | $119.14 | Down $ -0.08 | $119.18 | $119.07 | 4,500 |
| 10:14 AM | $119.22 | Down $ -0.06 | $119.22 | $119.22 | 100 |
| 10:13 AM | $119.28 | Down $ -0.03 | $119.28 | $119.28 | 200 |
| 10:12 AM | $119.31 | Up $0.11 | $119.31 | $119.24 | 300 |
| 10:10 AM | $119.20 | Up $0.22 | $119.20 | $118.99 | 5,400 |
| 10:10 AM | $119.20 | Up $0.00 | $119.20 | $118.99 | 0 |
| 10:09 AM | $118.98 | Down $ -0.15 | $119.14 | $118.91 | 2,500 |
| 10:08 AM | $119.13 | Down $ -0.28 | $119.49 | $119.13 | 1,800 |
| 10:07 AM | $119.41 | Up $0.29 | $119.41 | $119.18 | 1,000 |
| 10:06 AM | $119.12 | Down $ -0.03 | $119.12 | $119.06 | 400 |
| 10:05 AM | $119.16 | Down $ -0.05 | $119.16 | $119.15 | 400 |
| 10:04 AM | $119.21 | Down $ -0.13 | $119.34 | $119.21 | 800 |
| 10:03 AM | $119.34 | Up $0.04 | $119.34 | $119.34 | 100 |
| 10:02 AM | $119.30 | Down $ -0.02 | $119.41 | $119.30 | 700 |
| 10:01 AM | $119.32 | Up $0.21 | $119.42 | $119.15 | 1,200 |
| 10:00 AM | $119.11 | Up $0.20 | $119.11 | $118.85 | 800 |
| 09:59 AM | $118.91 | Up $0.00 | $118.94 | $118.87 | 600 |
| 09:58 AM | $118.91 | Down $ -0.15 | $119.08 | $118.90 | 800 |
| 09:57 AM | $119.06 | Down $ -0.12 | $119.23 | $119.06 | 1,000 |
| 09:56 AM | $119.18 | Up $0.18 | $119.21 | $119.04 | 900 |
| 09:55 AM | $119.00 | Up $0.00 | $119.02 | $118.88 | 3,000 |
| 09:54 AM | $119.00 | Up $0.08 | $119.13 | $119.00 | 1,200 |
| 09:53 AM | $118.92 | Down $ -0.04 | $118.96 | $118.86 | 1,900 |
| 09:52 AM | $118.96 | Up $0.27 | $118.96 | $118.77 | 800 |
| 09:51 AM | $118.69 | Down $ -0.16 | $118.76 | $118.68 | 900 |
| 09:50 AM | $118.85 | Down $ -0.19 | $119.19 | $118.84 | 1,200 |
| 09:49 AM | $119.04 | Up $0.00 | $119.06 | $118.95 | 800 |
| 09:48 AM | $119.04 | Up $0.09 | $119.04 | $118.82 | 1,400 |
| 09:47 AM | $118.95 | Up $0.01 | $119.09 | $118.71 | 3,300 |
| 09:46 AM | $118.94 | Up $0.06 | $118.94 | $118.76 | 1,500 |
| 09:45 AM | $118.88 | Down $ -0.12 | $119.05 | $118.88 | 900 |
| 09:44 AM | $119.00 | Down $ -0.34 | $119.28 | $119.00 | 1,300 |
| 09:43 AM | $119.34 | Up $0.13 | $119.34 | $119.20 | 1,200 |
| 09:42 AM | $119.21 | Down $ -0.04 | $119.37 | $119.16 | 2,100 |
| 09:41 AM | $119.25 | Down $ -0.41 | $119.71 | $119.25 | 1,100 |
| 09:40 AM | $119.66 | Down $ -0.02 | $119.88 | $119.66 | 3,200 |
| 09:39 AM | $119.68 | Down $ -0.17 | $119.68 | $119.68 | 200 |
| 09:38 AM | $119.85 | Up $0.13 | $119.86 | $119.71 | 1,000 |
| 09:37 AM | $119.72 | Up $0.24 | $119.72 | $119.57 | 700 |
| 09:36 AM | $119.48 | Up $0.09 | $119.48 | $119.39 | 1,600 |
| 09:35 AM | $119.39 | Up $0.50 | $119.48 | $118.96 | 3,400 |
| 09:34 AM | $118.89 | Up $0.34 | $118.89 | $118.70 | 700 |
| 09:33 AM | $118.55 | Up $0.00 | $118.55 | $118.54 | 400 |
| 09:32 AM | $118.55 | Down $ -0.47 | $118.55 | $118.55 | 100 |
| 09:31 AM | $119.02 | Down $ -0.06 | $119.02 | $119.00 | 800 |
| 09:30 AM | $119.08 | Down $ -0.64 | $119.72 | $119.05 | 12,800 |
| Previous close | $119.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $122.11 | $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 |
| 03-10-2025 | $127.96 | $127.36 | $128.14 | $127.12 | 285,900 |
| 02-10-2025 | $125.95 | $125.13 | $126.02 | $125.12 | 384,100 |
| 01-10-2025 | $125.37 | $125.19 | $125.61 | $125.09 | 237,600 |
| 30-09-2025 | $123.96 | $123.60 | $124.02 | $123.39 | 302,400 |
| 29-09-2025 | $123.75 | $123.55 | $124.23 | $123.12 | 279,400 |
| 26-09-2025 | $122.75 | $122.27 | $123.22 | $122.09 | 496,000 |
Graphs are not available, please refer to the detailed table