Quotes and Market Data
Find a quote
CGI INC
122.03 Down -0.27 (-0.22 %)
Delayed : 2025/10/17 17:40:00
- Previous close $122.30
- Opening $121.04
- Price Ask $121.89
- Price Bid $121.89
- Size Bid 1
- Size Ask 1
- Today High $122.82
- Today Low $121.04
- 52 Weeks High $175.35
- 52 Weeks Low $120.63
- Volume 361,620
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $122.03 | Up $0.10 | $122.03 | $122.03 | 71,500 |
| 03:59 PM | $121.93 | Down $ -0.04 | $122.04 | $121.93 | 17,100 |
| 03:58 PM | $121.97 | Up $0.04 | $122.01 | $121.90 | 5,400 |
| 03:57 PM | $121.93 | Down $ -0.06 | $121.98 | $121.93 | 1,400 |
| 03:56 PM | $122.00 | Down $ -0.02 | $122.02 | $121.97 | 2,300 |
| 03:55 PM | $122.02 | Down $ -0.07 | $122.12 | $122.00 | 3,600 |
| 03:53 PM | $122.09 | Up $0.04 | $122.10 | $122.03 | 2,000 |
| 03:53 PM | $122.09 | Up $0.00 | $122.10 | $122.03 | 0 |
| 03:52 PM | $122.05 | Down $ -0.01 | $122.07 | $122.04 | 1,000 |
| 03:51 PM | $122.06 | Up $0.02 | $122.06 | $121.99 | 3,600 |
| 03:50 PM | $122.04 | Down $ -0.08 | $122.17 | $122.03 | 5,000 |
| 03:48 PM | $122.13 | Down $0.00 | $122.13 | $122.07 | 2,200 |
| 03:48 PM | $122.13 | Up $0.00 | $122.13 | $122.07 | 0 |
| 03:47 PM | $122.13 | Up $0.03 | $122.13 | $122.13 | 100 |
| 03:44 PM | $122.10 | Down $ -0.05 | $122.16 | $122.10 | 1,700 |
| 03:44 PM | $122.10 | Up $0.00 | $122.16 | $122.10 | 0 |
| 03:44 PM | $122.10 | Up $0.00 | $122.16 | $122.10 | 0 |
| 03:41 PM | $122.15 | Up $0.02 | $122.15 | $122.14 | 200 |
| 03:41 PM | $122.15 | Up $0.00 | $122.15 | $122.14 | 0 |
| 03:41 PM | $122.15 | Up $0.00 | $122.15 | $122.14 | 0 |
| 03:40 PM | $122.14 | Up $0.09 | $122.14 | $122.03 | 1,800 |
| 03:39 PM | $122.04 | Up $0.10 | $122.04 | $121.95 | 13,300 |
| 03:37 PM | $121.94 | Down $ -0.10 | $121.98 | $121.94 | 1,300 |
| 03:37 PM | $121.94 | Up $0.00 | $121.98 | $121.94 | 0 |
| 03:35 PM | $122.04 | Up $0.05 | $122.04 | $122.03 | 200 |
| 03:35 PM | $122.04 | Up $0.00 | $122.04 | $122.03 | 0 |
| 03:33 PM | $121.99 | Up $0.07 | $121.99 | $121.92 | 600 |
| 03:33 PM | $121.99 | Up $0.00 | $121.99 | $121.92 | 0 |
| 03:32 PM | $121.92 | Up $0.07 | $121.92 | $121.87 | 1,100 |
| 03:31 PM | $121.85 | Down $ -0.03 | $121.87 | $121.85 | 300 |
| 03:29 PM | $121.88 | Down $ -0.04 | $121.90 | $121.88 | 200 |
| 03:29 PM | $121.88 | Up $0.00 | $121.90 | $121.88 | 0 |
| 03:28 PM | $121.92 | Down $ -0.04 | $121.94 | $121.92 | 700 |
| 03:27 PM | $121.96 | Down $ -0.04 | $121.98 | $121.96 | 300 |
| 03:25 PM | $122.00 | Up $0.03 | $122.01 | $122.00 | 1,400 |
| 03:25 PM | $122.00 | Up $0.00 | $122.01 | $122.00 | 0 |
| 03:24 PM | $121.97 | Down $ -0.01 | $121.97 | $121.97 | 100 |
| 03:23 PM | $121.98 | Down $ -0.03 | $122.01 | $121.98 | 800 |
| 03:22 PM | $122.01 | Down $ -0.03 | $122.02 | $122.01 | 500 |
| 03:21 PM | $122.04 | Up $0.02 | $122.04 | $122.02 | 1,600 |
| 03:20 PM | $122.02 | Up $0.01 | $122.02 | $122.01 | 200 |
| 03:19 PM | $122.01 | Up $0.01 | $122.01 | $122.01 | 200 |
| 03:18 PM | $122.00 | Down $ -0.02 | $122.02 | $122.00 | 500 |
| 03:17 PM | $122.02 | Down $ -0.09 | $122.10 | $122.02 | 500 |
| 03:16 PM | $122.11 | Down $ -0.01 | $122.12 | $122.11 | 300 |
| 03:15 PM | $122.12 | Down $ -0.05 | $122.14 | $122.12 | 800 |
| 03:14 PM | $122.17 | Down $ -0.02 | $122.17 | $122.16 | 500 |
| 03:13 PM | $122.19 | Up $0.03 | $122.19 | $122.15 | 200 |
| 03:12 PM | $122.15 | Down $ -0.03 | $122.16 | $122.15 | 500 |
| 03:11 PM | $122.18 | Up $0.00 | $122.18 | $122.18 | 100 |
| 03:10 PM | $122.18 | Down $0.00 | $122.18 | $122.15 | 800 |
| 03:09 PM | $122.19 | Up $0.05 | $122.19 | $122.19 | 100 |
| 03:08 PM | $122.14 | Down $ -0.01 | $122.14 | $122.14 | 100 |
| 03:07 PM | $122.15 | Up $0.00 | $122.15 | $122.15 | 200 |
| 03:06 PM | $122.15 | Down $ -0.02 | $122.20 | $122.14 | 2,100 |
| 03:05 PM | $122.17 | Up $0.01 | $122.17 | $122.16 | 600 |
| 03:04 PM | $122.16 | Up $0.02 | $122.16 | $122.16 | 300 |
| 03:03 PM | $122.14 | Up $0.00 | $122.14 | $122.14 | 300 |
| 03:02 PM | $122.14 | Down $ -0.01 | $122.14 | $122.14 | 200 |
| 03:01 PM | $122.15 | Down $ -0.02 | $122.16 | $122.14 | 2,000 |
| 03:00 PM | $122.17 | Up $0.07 | $122.17 | $122.17 | 100 |
| 02:59 PM | $122.10 | Down $ -0.01 | $122.11 | $122.10 | 400 |
| 02:57 PM | $122.11 | Down $ -0.01 | $122.11 | $122.11 | 100 |
| 02:57 PM | $122.11 | Up $0.00 | $122.11 | $122.11 | 0 |
| 02:56 PM | $122.12 | Up $0.01 | $122.14 | $122.12 | 200 |
| 02:55 PM | $122.11 | Down $ -0.01 | $122.11 | $122.11 | 600 |
| 02:53 PM | $122.12 | Down $ -0.02 | $122.13 | $122.11 | 1,400 |
| 02:53 PM | $122.12 | Up $0.00 | $122.13 | $122.11 | 0 |
| 02:52 PM | $122.14 | Up $0.06 | $122.16 | $122.09 | 900 |
| 02:51 PM | $122.08 | Up $0.02 | $122.08 | $122.06 | 400 |
| 02:50 PM | $122.06 | Up $0.02 | $122.06 | $122.04 | 600 |
| 02:49 PM | $122.04 | Down $ -0.01 | $122.05 | $122.04 | 200 |
| 02:48 PM | $122.05 | Down $ -0.02 | $122.07 | $122.05 | 200 |
| 02:47 PM | $122.07 | Down $ -0.05 | $122.11 | $122.07 | 800 |
| 02:46 PM | $122.12 | Up $0.02 | $122.12 | $122.11 | 800 |
| 02:45 PM | $122.10 | Up $0.01 | $122.13 | $122.10 | 500 |
| 02:44 PM | $122.09 | Up $0.00 | $122.09 | $122.08 | 300 |
| 02:43 PM | $122.09 | Down $ -0.01 | $122.09 | $122.09 | 100 |
| 02:41 PM | $122.10 | Down $ -0.03 | $122.12 | $122.10 | 900 |
| 02:41 PM | $122.10 | Up $0.00 | $122.12 | $122.10 | 0 |
| 02:40 PM | $122.13 | Down $ -0.01 | $122.16 | $122.13 | 800 |
| 02:39 PM | $122.14 | Up $0.05 | $122.16 | $122.11 | 2,600 |
| 02:37 PM | $122.09 | Up $0.00 | $122.10 | $122.09 | 300 |
| 02:37 PM | $122.09 | Up $0.00 | $122.10 | $122.09 | 0 |
| 02:35 PM | $122.09 | Down $ -0.08 | $122.16 | $122.09 | 300 |
| 02:35 PM | $122.09 | Up $0.00 | $122.16 | $122.09 | 0 |
| 02:34 PM | $122.17 | Up $0.00 | $122.17 | $122.17 | 400 |
| 02:33 PM | $122.17 | Down $ -0.04 | $122.23 | $122.17 | 1,900 |
| 02:31 PM | $122.21 | Up $0.00 | $122.22 | $122.21 | 400 |
| 02:31 PM | $122.21 | Up $0.00 | $122.22 | $122.21 | 0 |
| 02:29 PM | $122.21 | Down $ -0.01 | $122.23 | $122.21 | 1,000 |
| 02:29 PM | $122.21 | Up $0.00 | $122.23 | $122.21 | 0 |
| 02:28 PM | $122.22 | Up $0.06 | $122.22 | $122.18 | 1,000 |
| 02:27 PM | $122.16 | Up $0.00 | $122.18 | $122.16 | 600 |
| 02:26 PM | $122.16 | Up $0.07 | $122.17 | $122.13 | 1,400 |
| 02:25 PM | $122.09 | Up $0.00 | $122.10 | $122.09 | 500 |
| 02:24 PM | $122.09 | Down $ -0.01 | $122.09 | $122.09 | 100 |
| 02:23 PM | $122.10 | Up $0.00 | $122.10 | $122.10 | 300 |
| 02:22 PM | $122.10 | Up $0.00 | $122.14 | $122.10 | 2,100 |
| 02:20 PM | $122.10 | Up $0.00 | $122.10 | $122.10 | 400 |
| 02:20 PM | $122.10 | Up $0.00 | $122.10 | $122.10 | 0 |
| 02:18 PM | $122.10 | Down $ -0.02 | $122.10 | $122.10 | 200 |
| 02:18 PM | $122.10 | Up $0.00 | $122.10 | $122.10 | 0 |
| 02:16 PM | $122.12 | Up $0.01 | $122.12 | $122.12 | 300 |
| 02:16 PM | $122.12 | Up $0.00 | $122.12 | $122.12 | 0 |
| 02:15 PM | $122.11 | Up $0.05 | $122.13 | $122.06 | 700 |
| 02:13 PM | $122.06 | Down $ -0.03 | $122.06 | $122.06 | 800 |
| 02:13 PM | $122.06 | Up $0.00 | $122.06 | $122.06 | 0 |
| 02:11 PM | $122.09 | Down $ -0.01 | $122.10 | $122.09 | 400 |
| 02:11 PM | $122.09 | Up $0.00 | $122.10 | $122.09 | 0 |
| 02:10 PM | $122.10 | Up $0.07 | $122.11 | $122.06 | 1,800 |
| 02:08 PM | $122.03 | Down $ -0.02 | $122.09 | $122.03 | 1,300 |
| 02:08 PM | $122.03 | Up $0.00 | $122.09 | $122.03 | 0 |
| 02:07 PM | $122.05 | Up $0.00 | $122.06 | $122.04 | 800 |
| 02:06 PM | $122.05 | Up $0.05 | $122.06 | $122.05 | 300 |
| 02:04 PM | $122.00 | Down $ -0.01 | $122.03 | $122.00 | 800 |
| 02:04 PM | $122.00 | Up $0.00 | $122.03 | $122.00 | 0 |
| 02:03 PM | $122.01 | Down $ -0.02 | $122.01 | $122.01 | 100 |
| 02:02 PM | $122.03 | Up $0.00 | $122.05 | $122.03 | 300 |
| 02:01 PM | $122.03 | Down $ -0.02 | $122.04 | $122.03 | 400 |
| 02:00 PM | $122.05 | Up $0.03 | $122.05 | $122.04 | 200 |
| 01:59 PM | $122.02 | Down $ -0.01 | $122.04 | $122.02 | 800 |
| 01:58 PM | $122.03 | Down $ -0.02 | $122.05 | $122.03 | 600 |
| 01:57 PM | $122.05 | Down $ -0.02 | $122.05 | $122.05 | 100 |
| 01:56 PM | $122.07 | Down $ -0.02 | $122.09 | $122.07 | 200 |
| 01:55 PM | $122.09 | Down $ -0.05 | $122.14 | $122.09 | 1,300 |
| 01:54 PM | $122.14 | Up $0.02 | $122.14 | $122.14 | 100 |
| 01:53 PM | $122.12 | Down $ -0.02 | $122.12 | $122.09 | 300 |
| 01:50 PM | $122.14 | Up $0.10 | $122.14 | $122.05 | 1,000 |
| 01:50 PM | $122.14 | Up $0.00 | $122.14 | $122.05 | 0 |
| 01:50 PM | $122.14 | Up $0.00 | $122.14 | $122.05 | 0 |
| 01:49 PM | $122.04 | Up $0.00 | $122.07 | $122.04 | 500 |
| 01:48 PM | $122.04 | Up $0.01 | $122.04 | $122.04 | 100 |
| 01:47 PM | $122.03 | Down $ -0.06 | $122.05 | $122.03 | 500 |
| 01:45 PM | $122.09 | Up $0.00 | $122.11 | $122.09 | 800 |
| 01:45 PM | $122.09 | Up $0.00 | $122.11 | $122.09 | 0 |
| 01:43 PM | $122.09 | Down $ -0.06 | $122.13 | $122.09 | 900 |
| 01:43 PM | $122.09 | Up $0.00 | $122.13 | $122.09 | 0 |
| 01:42 PM | $122.15 | Up $0.11 | $122.18 | $122.02 | 2,400 |
| 01:41 PM | $122.04 | Up $0.02 | $122.04 | $122.04 | 200 |
| 01:40 PM | $122.02 | Up $0.01 | $122.03 | $122.02 | 800 |
| 01:37 PM | $122.01 | Up $0.05 | $122.01 | $121.99 | 2,100 |
| 01:37 PM | $122.01 | Up $0.00 | $122.01 | $121.99 | 0 |
| 01:37 PM | $122.01 | Up $0.00 | $122.01 | $121.99 | 0 |
| 01:35 PM | $121.96 | Down $ -0.01 | $121.97 | $121.96 | 200 |
| 01:35 PM | $121.96 | Up $0.00 | $121.97 | $121.96 | 0 |
| 01:34 PM | $121.97 | Down $ -0.03 | $122.02 | $121.95 | 2,800 |
| 01:33 PM | $122.00 | Up $0.00 | $122.00 | $122.00 | 100 |
| 01:32 PM | $122.00 | Up $0.04 | $122.00 | $121.98 | 800 |
| 01:31 PM | $121.96 | Up $0.06 | $121.96 | $121.96 | 100 |
| 01:30 PM | $121.90 | Down $ -0.04 | $121.90 | $121.90 | 100 |
| 01:29 PM | $121.94 | Up $0.01 | $121.94 | $121.94 | 300 |
| 01:28 PM | $121.93 | Up $0.04 | $121.93 | $121.89 | 300 |
| 01:27 PM | $121.89 | Down $ -0.04 | $121.93 | $121.89 | 400 |
| 01:26 PM | $121.93 | Up $0.04 | $121.93 | $121.89 | 300 |
| 01:25 PM | $121.89 | Down $ -0.06 | $121.95 | $121.89 | 700 |
| 01:24 PM | $121.95 | Up $0.00 | $121.95 | $121.95 | 100 |
| 01:23 PM | $121.95 | Up $0.03 | $121.95 | $121.95 | 200 |
| 01:22 PM | $121.92 | Up $0.09 | $121.92 | $121.88 | 600 |
| 01:20 PM | $121.83 | Down $ -0.15 | $121.93 | $121.83 | 600 |
| 01:20 PM | $121.83 | Up $0.00 | $121.93 | $121.83 | 0 |
| 01:19 PM | $121.98 | Up $0.10 | $121.98 | $121.93 | 500 |
| 01:16 PM | $121.88 | Down $ -0.03 | $121.88 | $121.88 | 100 |
| 01:16 PM | $121.88 | Up $0.00 | $121.88 | $121.88 | 0 |
| 01:16 PM | $121.88 | Up $0.00 | $121.88 | $121.88 | 0 |
| 01:15 PM | $121.91 | Down $ -0.03 | $121.99 | $121.91 | 1,100 |
| 01:14 PM | $121.94 | Up $0.08 | $121.94 | $121.91 | 1,900 |
| 01:13 PM | $121.86 | Up $0.06 | $121.86 | $121.83 | 1,000 |
| 01:12 PM | $121.80 | Up $0.06 | $121.80 | $121.75 | 300 |
| 01:11 PM | $121.74 | Down $ -0.05 | $121.77 | $121.68 | 2,300 |
| 01:10 PM | $121.78 | Up $0.02 | $121.81 | $121.78 | 500 |
| 01:09 PM | $121.76 | Up $0.01 | $121.77 | $121.76 | 400 |
| 01:08 PM | $121.75 | Down $0.00 | $121.75 | $121.69 | 1,700 |
| 01:06 PM | $121.76 | Down $ -0.01 | $121.76 | $121.71 | 400 |
| 01:06 PM | $121.76 | Up $0.00 | $121.76 | $121.71 | 0 |
| 01:04 PM | $121.76 | Up $0.00 | $121.76 | $121.76 | 100 |
| 01:04 PM | $121.76 | Up $0.00 | $121.76 | $121.76 | 0 |
| 01:03 PM | $121.76 | Down $ -0.03 | $121.76 | $121.76 | 100 |
| 01:02 PM | $121.79 | Down $ -0.08 | $121.81 | $121.79 | 200 |
| 01:01 PM | $121.87 | Down $ -0.08 | $121.95 | $121.85 | 3,500 |
| 01:00 PM | $121.95 | Up $0.07 | $122.00 | $121.88 | 2,600 |
| 12:59 PM | $121.88 | Down $ -0.02 | $121.91 | $121.88 | 1,000 |
| 12:58 PM | $121.90 | Up $0.18 | $121.95 | $121.69 | 9,700 |
| 12:57 PM | $121.72 | Up $0.02 | $121.72 | $121.64 | 2,000 |
| 12:56 PM | $121.70 | Up $0.06 | $121.70 | $121.68 | 500 |
| 12:55 PM | $121.64 | Down $ -0.02 | $121.64 | $121.64 | 300 |
| 12:54 PM | $121.66 | Down $ -0.06 | $121.72 | $121.66 | 1,000 |
| 12:52 PM | $121.72 | Up $0.00 | $121.72 | $121.72 | 400 |
| 12:52 PM | $121.72 | Up $0.00 | $121.72 | $121.72 | 0 |
| 12:51 PM | $121.72 | Down $ -0.06 | $121.72 | $121.72 | 100 |
| 12:50 PM | $121.78 | Up $0.00 | $121.78 | $121.77 | 1,200 |
| 12:49 PM | $121.78 | Down $ -0.03 | $121.82 | $121.78 | 200 |
| 12:48 PM | $121.81 | Down $ -0.01 | $121.87 | $121.81 | 300 |
| 12:47 PM | $121.82 | Down $ -0.06 | $121.88 | $121.82 | 1,000 |
| 12:46 PM | $121.88 | Up $0.03 | $121.88 | $121.88 | 500 |
| 12:45 PM | $121.84 | Down $ -0.04 | $121.90 | $121.84 | 900 |
| 12:44 PM | $121.88 | Up $0.09 | $121.88 | $121.88 | 100 |
| 12:42 PM | $121.79 | Down $ -0.01 | $121.83 | $121.79 | 1,000 |
| 12:42 PM | $121.79 | Up $0.00 | $121.83 | $121.79 | 0 |
| 12:41 PM | $121.80 | Up $0.08 | $121.81 | $121.80 | 500 |
| 12:39 PM | $121.72 | Down $ -0.09 | $121.78 | $121.72 | 1,700 |
| 12:39 PM | $121.72 | Up $0.00 | $121.78 | $121.72 | 0 |
| 12:38 PM | $121.81 | Up $0.00 | $121.81 | $121.81 | 300 |
| 12:37 PM | $121.81 | Down $ -0.05 | $121.88 | $121.81 | 1,100 |
| 12:35 PM | $121.86 | Down $ -0.10 | $121.93 | $121.86 | 800 |
| 12:35 PM | $121.86 | Up $0.00 | $121.93 | $121.86 | 0 |
| 12:33 PM | $121.96 | Down $ -0.03 | $121.96 | $121.96 | 100 |
| 12:33 PM | $121.96 | Up $0.00 | $121.96 | $121.96 | 0 |
| 12:32 PM | $121.99 | Down $ -0.07 | $122.05 | $121.99 | 500 |
| 12:31 PM | $122.06 | Up $0.04 | $122.06 | $122.01 | 500 |
| 12:30 PM | $122.02 | Up $0.00 | $122.04 | $122.02 | 400 |
| 12:27 PM | $122.02 | Up $0.02 | $122.02 | $122.02 | 200 |
| 12:27 PM | $122.02 | Up $0.00 | $122.02 | $122.02 | 0 |
| 12:27 PM | $122.02 | Up $0.00 | $122.02 | $122.02 | 0 |
| 12:25 PM | $122.00 | Down $ -0.06 | $122.02 | $122.00 | 1,300 |
| 12:25 PM | $122.00 | Up $0.00 | $122.02 | $122.00 | 0 |
| 12:24 PM | $122.06 | Down $ -0.02 | $122.06 | $122.06 | 500 |
| 12:22 PM | $122.08 | Up $0.00 | $122.08 | $122.07 | 500 |
| 12:22 PM | $122.08 | Up $0.00 | $122.08 | $122.07 | 0 |
| 12:21 PM | $122.08 | Down $ -0.02 | $122.09 | $122.08 | 300 |
| 12:20 PM | $122.10 | Up $0.01 | $122.10 | $122.10 | 100 |
| 12:18 PM | $122.09 | Down $ -0.19 | $122.24 | $122.09 | 900 |
| 12:18 PM | $122.09 | Up $0.00 | $122.24 | $122.09 | 0 |
| 12:17 PM | $122.28 | Up $0.00 | $122.28 | $122.28 | 100 |
| 12:16 PM | $122.28 | Down $ -0.02 | $122.29 | $122.28 | 500 |
| 12:15 PM | $122.30 | Up $0.05 | $122.30 | $122.26 | 200 |
| 12:13 PM | $122.26 | Down $ -0.01 | $122.26 | $122.26 | 300 |
| 12:13 PM | $122.26 | Up $0.00 | $122.26 | $122.26 | 0 |
| 12:12 PM | $122.26 | Down $ -0.02 | $122.26 | $122.26 | 200 |
| 12:10 PM | $122.28 | Down $ -0.06 | $122.32 | $122.28 | 500 |
| 12:10 PM | $122.28 | Up $0.00 | $122.32 | $122.28 | 0 |
| 12:09 PM | $122.34 | Up $0.04 | $122.34 | $122.34 | 100 |
| 12:08 PM | $122.30 | Down $ -0.08 | $122.36 | $122.30 | 700 |
| 12:07 PM | $122.38 | Down $ -0.01 | $122.39 | $122.38 | 200 |
| 12:06 PM | $122.39 | Down $ -0.04 | $122.43 | $122.39 | 400 |
| 12:05 PM | $122.43 | Down $ -0.04 | $122.50 | $122.43 | 900 |
| 12:02 PM | $122.47 | Up $0.02 | $122.47 | $122.41 | 1,200 |
| 12:02 PM | $122.47 | Up $0.00 | $122.47 | $122.41 | 0 |
| 12:02 PM | $122.47 | Up $0.00 | $122.47 | $122.41 | 0 |
| 12:01 PM | $122.45 | Down $ -0.04 | $122.49 | $122.45 | 600 |
| 12:00 PM | $122.49 | Down $ -0.04 | $122.52 | $122.49 | 800 |
| 11:59 AM | $122.53 | Up $0.00 | $122.53 | $122.53 | 200 |
| 11:58 AM | $122.53 | Down $ -0.02 | $122.54 | $122.53 | 200 |
| 11:57 AM | $122.55 | Down $ -0.05 | $122.55 | $122.55 | 100 |
| 11:56 AM | $122.60 | Up $0.11 | $122.63 | $122.49 | 3,600 |
| 11:55 AM | $122.49 | Down $ -0.01 | $122.50 | $122.49 | 500 |
| 11:53 AM | $122.50 | Down $ -0.03 | $122.53 | $122.50 | 400 |
| 11:53 AM | $122.50 | Up $0.00 | $122.53 | $122.50 | 0 |
| 11:52 AM | $122.53 | Up $0.03 | $122.53 | $122.53 | 1,600 |
| 11:51 AM | $122.50 | Up $0.00 | $122.50 | $122.50 | 500 |
| 11:49 AM | $122.50 | Up $0.00 | $122.50 | $122.49 | 2,200 |
| 11:49 AM | $122.50 | Up $0.00 | $122.50 | $122.49 | 0 |
| 11:48 AM | $122.50 | Down $ -0.02 | $122.61 | $122.49 | 12,700 |
| 11:46 AM | $122.52 | Up $0.00 | $122.52 | $122.50 | 800 |
| 11:46 AM | $122.52 | Up $0.00 | $122.52 | $122.50 | 0 |
| 11:44 AM | $122.52 | Up $0.02 | $122.52 | $122.52 | 1,600 |
| 11:44 AM | $122.52 | Up $0.00 | $122.52 | $122.52 | 0 |
| 11:43 AM | $122.50 | Up $0.01 | $122.50 | $122.50 | 1,500 |
| 11:42 AM | $122.49 | Up $0.04 | $122.49 | $122.43 | 1,200 |
| 11:41 AM | $122.45 | Down $ -0.03 | $122.47 | $122.45 | 700 |
| 11:40 AM | $122.48 | Up $0.01 | $122.50 | $122.47 | 2,800 |
| 11:39 AM | $122.47 | Up $0.07 | $122.47 | $122.41 | 300 |
| 11:37 AM | $122.40 | Down $ -0.03 | $122.48 | $122.40 | 1,200 |
| 11:37 AM | $122.40 | Up $0.00 | $122.48 | $122.40 | 0 |
| 11:35 AM | $122.43 | Up $0.00 | $122.43 | $122.43 | 200 |
| 11:35 AM | $122.43 | Up $0.00 | $122.43 | $122.43 | 0 |
| 11:34 AM | $122.43 | Down $ -0.02 | $122.43 | $122.43 | 100 |
| 11:33 AM | $122.45 | Up $0.00 | $122.45 | $122.45 | 300 |
| 11:32 AM | $122.45 | Down $ -0.02 | $122.51 | $122.42 | 1,200 |
| 11:31 AM | $122.47 | Down $ -0.09 | $122.56 | $122.47 | 400 |
| 11:30 AM | $122.56 | Up $0.00 | $122.56 | $122.56 | 200 |
| 11:29 AM | $122.56 | Up $0.16 | $122.58 | $122.48 | 800 |
| 11:27 AM | $122.40 | Up $0.00 | $122.47 | $122.40 | 300 |
| 11:27 AM | $122.40 | Up $0.00 | $122.47 | $122.40 | 0 |
| 11:26 AM | $122.40 | Up $0.07 | $122.40 | $122.38 | 400 |
| 11:24 AM | $122.33 | Up $0.05 | $122.37 | $122.30 | 400 |
| 11:24 AM | $122.33 | Up $0.00 | $122.37 | $122.30 | 0 |
| 11:23 AM | $122.28 | Up $0.01 | $122.29 | $122.28 | 200 |
| 11:22 AM | $122.27 | Up $0.01 | $122.27 | $122.21 | 1,000 |
| 11:21 AM | $122.26 | Down $ -0.03 | $122.28 | $122.26 | 400 |
| 11:19 AM | $122.29 | Up $0.00 | $122.29 | $122.29 | 100 |
| 11:19 AM | $122.29 | Up $0.00 | $122.29 | $122.29 | 0 |
| 11:18 AM | $122.29 | Up $0.02 | $122.29 | $122.29 | 400 |
| 11:17 AM | $122.27 | Down $ -0.03 | $122.34 | $122.27 | 200 |
| 11:16 AM | $122.30 | Up $0.08 | $122.30 | $122.29 | 300 |
| 11:15 AM | $122.22 | Down $ -0.02 | $122.22 | $122.22 | 100 |
| 11:14 AM | $122.24 | Down $ -0.04 | $122.28 | $122.24 | 500 |
| 11:13 AM | $122.28 | Down $ -0.03 | $122.28 | $122.28 | 100 |
| 11:12 AM | $122.31 | Down $ -0.04 | $122.31 | $122.31 | 100 |
| 11:11 AM | $122.35 | Down $ -0.03 | $122.36 | $122.33 | 700 |
| 11:09 AM | $122.38 | Up $0.00 | $122.38 | $122.38 | 200 |
| 11:09 AM | $122.38 | Up $0.00 | $122.38 | $122.38 | 0 |
| 11:08 AM | $122.38 | Down $ -0.04 | $122.41 | $122.38 | 300 |
| 11:07 AM | $122.42 | Down $ -0.02 | $122.45 | $122.42 | 500 |
| 11:06 AM | $122.44 | Up $0.06 | $122.45 | $122.44 | 800 |
| 11:05 AM | $122.38 | Down $ -0.04 | $122.38 | $122.32 | 300 |
| 11:03 AM | $122.42 | Down $ -0.21 | $122.69 | $122.42 | 6,200 |
| 11:03 AM | $122.42 | Up $0.00 | $122.69 | $122.42 | 0 |
| 11:02 AM | $122.63 | Up $0.20 | $122.64 | $122.49 | 600 |
| 11:01 AM | $122.43 | Up $0.13 | $122.43 | $122.31 | 400 |
| 11:00 AM | $122.30 | Down $ -0.06 | $122.31 | $122.30 | 400 |
| 10:59 AM | $122.36 | Up $0.00 | $122.36 | $122.36 | 200 |
| 10:58 AM | $122.36 | Down $ -0.04 | $122.41 | $122.36 | 300 |
| 10:56 AM | $122.40 | Down $ -0.01 | $122.40 | $122.40 | 100 |
| 10:56 AM | $122.40 | Up $0.00 | $122.40 | $122.40 | 0 |
| 10:55 AM | $122.41 | Down $ -0.07 | $122.42 | $122.41 | 300 |
| 10:54 AM | $122.48 | Up $0.00 | $122.48 | $122.48 | 200 |
| 10:53 AM | $122.48 | Up $0.04 | $122.49 | $122.48 | 300 |
| 10:52 AM | $122.44 | Down $ -0.04 | $122.48 | $122.44 | 400 |
| 10:51 AM | $122.48 | Down $ -0.07 | $122.54 | $122.48 | 400 |
| 10:49 AM | $122.55 | Up $0.05 | $122.55 | $122.54 | 1,500 |
| 10:49 AM | $122.55 | Up $0.00 | $122.55 | $122.54 | 0 |
| 10:47 AM | $122.50 | Up $0.02 | $122.51 | $122.50 | 300 |
| 10:47 AM | $122.50 | Up $0.00 | $122.51 | $122.50 | 0 |
| 10:46 AM | $122.48 | Up $0.03 | $122.48 | $122.46 | 1,000 |
| 10:45 AM | $122.45 | Up $0.04 | $122.45 | $122.40 | 1,200 |
| 10:44 AM | $122.41 | Down $ -0.12 | $122.49 | $122.41 | 600 |
| 10:42 AM | $122.53 | Up $0.08 | $122.53 | $122.51 | 1,200 |
| 10:42 AM | $122.53 | Up $0.00 | $122.53 | $122.51 | 0 |
| 10:41 AM | $122.45 | Up $0.08 | $122.49 | $122.37 | 1,200 |
| 10:40 AM | $122.37 | Up $0.00 | $122.37 | $122.37 | 100 |
| 10:39 AM | $122.37 | Down $ -0.10 | $122.46 | $122.37 | 200 |
| 10:38 AM | $122.47 | Up $0.07 | $122.48 | $122.41 | 600 |
| 10:37 AM | $122.40 | Up $0.08 | $122.41 | $122.37 | 700 |
| 10:35 AM | $122.32 | Down $ -0.15 | $122.43 | $122.32 | 300 |
| 10:35 AM | $122.32 | Up $0.00 | $122.43 | $122.32 | 0 |
| 10:34 AM | $122.47 | Down $ -0.02 | $122.48 | $122.47 | 300 |
| 10:33 AM | $122.49 | Up $0.00 | $122.49 | $122.49 | 100 |
| 10:32 AM | $122.49 | Down $ -0.04 | $122.59 | $122.49 | 400 |
| 10:31 AM | $122.53 | Down $ -0.02 | $122.54 | $122.51 | 600 |
| 10:30 AM | $122.55 | Down $ -0.01 | $122.57 | $122.55 | 200 |
| 10:29 AM | $122.56 | Down $ -0.02 | $122.58 | $122.53 | 2,000 |
| 10:28 AM | $122.58 | Down $ -0.12 | $122.68 | $122.58 | 800 |
| 10:27 AM | $122.70 | Up $0.08 | $122.70 | $122.64 | 300 |
| 10:26 AM | $122.62 | Down $ -0.02 | $122.63 | $122.62 | 400 |
| 10:25 AM | $122.64 | Down $ -0.11 | $122.74 | $122.64 | 500 |
| 10:24 AM | $122.75 | Up $0.07 | $122.75 | $122.75 | 200 |
| 10:23 AM | $122.68 | Down $ -0.05 | $122.70 | $122.64 | 700 |
| 10:22 AM | $122.73 | Up $0.00 | $122.73 | $122.73 | 200 |
| 10:21 AM | $122.73 | Down $ -0.06 | $122.82 | $122.73 | 400 |
| 10:20 AM | $122.79 | Up $0.13 | $122.79 | $122.78 | 300 |
| 10:19 AM | $122.66 | Down $ -0.04 | $122.70 | $122.66 | 600 |
| 10:18 AM | $122.70 | Down $ -0.02 | $122.71 | $122.70 | 200 |
| 10:17 AM | $122.72 | Up $0.04 | $122.72 | $122.66 | 700 |
| 10:16 AM | $122.68 | Up $0.01 | $122.74 | $122.68 | 700 |
| 10:15 AM | $122.67 | Up $0.11 | $122.70 | $122.60 | 1,300 |
| 10:14 AM | $122.56 | Up $0.11 | $122.56 | $122.52 | 300 |
| 10:11 AM | $122.45 | Up $0.00 | $122.45 | $122.40 | 600 |
| 10:11 AM | $122.45 | Up $0.00 | $122.45 | $122.40 | 0 |
| 10:11 AM | $122.45 | Up $0.00 | $122.45 | $122.40 | 0 |
| 10:10 AM | $122.45 | Up $0.10 | $122.45 | $122.37 | 700 |
| 10:09 AM | $122.35 | Down $ -0.05 | $122.36 | $122.35 | 200 |
| 10:08 AM | $122.40 | Up $0.00 | $122.40 | $122.40 | 100 |
| 10:07 AM | $122.40 | Down $ -0.07 | $122.45 | $122.40 | 800 |
| 10:06 AM | $122.47 | Up $0.04 | $122.50 | $122.47 | 300 |
| 10:05 AM | $122.43 | Up $0.04 | $122.43 | $122.43 | 200 |
| 10:04 AM | $122.39 | Down $ -0.01 | $122.39 | $122.36 | 700 |
| 10:02 AM | $122.40 | Up $0.13 | $122.40 | $122.37 | 700 |
| 10:02 AM | $122.40 | Up $0.00 | $122.40 | $122.37 | 0 |
| 10:01 AM | $122.27 | Up $0.02 | $122.30 | $122.27 | 200 |
| 10:00 AM | $122.25 | Down $ -0.11 | $122.33 | $122.23 | 500 |
| 09:59 AM | $122.37 | Down $ -0.09 | $122.40 | $122.28 | 1,500 |
| 09:57 AM | $122.46 | Down $ -0.04 | $122.46 | $122.46 | 200 |
| 09:57 AM | $122.46 | Up $0.00 | $122.46 | $122.46 | 0 |
| 09:56 AM | $122.50 | Up $0.05 | $122.50 | $122.50 | 100 |
| 09:55 AM | $122.45 | Down $ -0.01 | $122.51 | $122.43 | 1,800 |
| 09:53 AM | $122.46 | Up $0.05 | $122.46 | $122.46 | 100 |
| 09:53 AM | $122.46 | Up $0.00 | $122.46 | $122.46 | 0 |
| 09:52 AM | $122.41 | Up $0.00 | $122.47 | $122.41 | 500 |
| 09:51 AM | $122.41 | Up $0.17 | $122.41 | $122.27 | 500 |
| 09:50 AM | $122.24 | Up $0.07 | $122.25 | $122.14 | 700 |
| 09:48 AM | $122.17 | Up $0.10 | $122.17 | $122.17 | 100 |
| 09:48 AM | $122.17 | Up $0.00 | $122.17 | $122.17 | 0 |
| 09:47 AM | $122.07 | Up $0.01 | $122.08 | $122.00 | 300 |
| 09:46 AM | $122.06 | Down $ -0.12 | $122.20 | $122.06 | 600 |
| 09:44 AM | $122.18 | Up $0.05 | $122.22 | $122.18 | 400 |
| 09:44 AM | $122.18 | Up $0.00 | $122.22 | $122.18 | 0 |
| 09:43 AM | $122.13 | Down $ -0.03 | $122.27 | $122.13 | 1,000 |
| 09:42 AM | $122.16 | Up $0.17 | $122.21 | $122.08 | 1,300 |
| 09:41 AM | $121.99 | Down $ -0.07 | $122.05 | $121.99 | 400 |
| 09:40 AM | $122.06 | Down $ -0.27 | $122.22 | $122.06 | 2,600 |
| 09:39 AM | $122.33 | Down $ -0.28 | $122.33 | $122.33 | 200 |
| 09:36 AM | $122.61 | Up $0.34 | $122.61 | $122.61 | 100 |
| 09:36 AM | $122.61 | Up $0.00 | $122.61 | $122.61 | 0 |
| 09:36 AM | $122.61 | Up $0.00 | $122.61 | $122.61 | 0 |
| 09:35 AM | $122.27 | Up $0.00 | $122.27 | $122.27 | 200 |
| 09:34 AM | $122.27 | Up $0.28 | $122.27 | $122.19 | 300 |
| 09:33 AM | $121.99 | Up $0.47 | $122.00 | $121.76 | 700 |
| 09:30 AM | $121.52 | Down $ -0.78 | $121.52 | $121.04 | 5,000 |
| 09:30 AM | $121.52 | Up $0.00 | $121.52 | $121.04 | 0 |
| 09:30 AM | $121.52 | Up $0.00 | $121.52 | $121.04 | 0 |
| Previous close | $122.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-10-2025 | $122.30 | $122.47 | $123.11 | $122.04 | 397,300 |
| 15-10-2025 | $121.50 | $124.31 | $124.38 | $121.45 | 686,500 |
| 14-10-2025 | $126.54 | $125.96 | $126.63 | $125.74 | 409,100 |
| 10-10-2025 | $124.29 | $124.60 | $125.02 | $124.06 | 256,000 |
| 09-10-2025 | $127.02 | $126.19 | $127.14 | $126.19 | 228,200 |
| 08-10-2025 | $127.03 | $126.50 | $127.06 | $126.14 | 273,900 |
| 07-10-2025 | $126.41 | $126.74 | $126.95 | $126.22 | 197,100 |
| 06-10-2025 | $127.11 | $127.61 | $128.18 | $127.09 | 252,100 |
| 03-10-2025 | $127.96 | $127.12 | $128.14 | $127.05 | 306,500 |
| 02-10-2025 | $125.95 | $125.44 | $126.02 | $125.01 | 482,600 |
| 01-10-2025 | $125.37 | $125.12 | $125.61 | $125.00 | 275,000 |
| 30-09-2025 | $123.96 | $123.64 | $124.02 | $123.39 | 326,600 |
| 29-09-2025 | $123.75 | $123.46 | $124.23 | $123.12 | 306,900 |
| 26-09-2025 | $122.75 | $122.51 | $123.22 | $121.97 | 585,300 |
| 25-09-2025 | $123.19 | $124.39 | $124.39 | $123.01 | 483,900 |
| 24-09-2025 | $127.47 | $126.94 | $127.70 | $126.79 | 336,800 |
| 23-09-2025 | $125.70 | $127.14 | $127.14 | $125.44 | 228,400 |
| 22-09-2025 | $129.21 | $129.00 | $129.93 | $128.84 | 377,500 |
| 19-09-2025 | $127.65 | $127.86 | $128.23 | $127.32 | 1,128,100 |
| 18-09-2025 | $127.33 | $128.01 | $128.02 | $126.95 | 226,400 |
| 17-09-2025 | $127.27 | $129.05 | $129.06 | $127.21 | 462,700 |
| 16-09-2025 | $129.00 | $129.00 | $129.30 | $128.44 | 253,100 |
| 15-09-2025 | $128.26 | $128.03 | $128.40 | $127.53 | 235,200 |
| 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 |
Graphs are not available, please refer to the detailed table