Print

Quotes and Market Data

Find a quote

CGI INC

128.51 Up 1.18 (0.92 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $127.33
  • Opening $127.64
  • Price Ask $128.40
  • Price Bid $128.40
  • Size Bid 1
  • Size Ask 11
  • Today High $128.54
  • Today Low $126.76
  • 52 Weeks High $130.75
  • 52 Weeks Low $95.45
  • Volume 358,100

Fundamentals

  • P/E Ratio : 20.70
  • Earnings/Share : 2.32
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 30,358.55
  • Shares Out (M) : 238.42
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $128.51 Up $0.02 $128.51 $128.51 147,300
03:59 PM $128.49 Up $0.11 $128.54 $128.41 9,500
03:58 PM $128.38 Down $ -0.05 $128.43 $128.38 2,100
03:57 PM $128.43 Up $0.02 $128.46 $128.42 2,100
03:56 PM $128.41 Down $ -0.05 $128.45 $128.41 1,200
03:55 PM $128.46 Up $0.02 $128.48 $128.40 3,900
03:54 PM $128.44 Up $0.00 $128.44 $128.44 100
03:53 PM $128.44 Up $0.01 $128.47 $128.44 1,600
03:52 PM $128.43 Down $ -0.03 $128.44 $128.42 1,100
03:51 PM $128.46 Up $0.03 $128.46 $128.46 100
03:50 PM $128.43 Up $0.08 $128.47 $128.34 3,000
03:49 PM $128.35 Up $0.05 $128.35 $128.32 900
03:48 PM $128.30 Down $ -0.04 $128.31 $128.30 800
03:47 PM $128.34 Up $0.04 $128.34 $128.34 100
03:46 PM $128.30 Up $0.03 $128.30 $128.27 1,300
03:45 PM $128.27 Up $0.01 $128.27 $128.24 500
03:44 PM $128.26 Down $ -0.02 $128.26 $128.26 200
03:43 PM $128.28 Up $0.00 $128.28 $128.28 500
03:42 PM $128.28 Down $ -0.03 $128.33 $128.28 1,400
03:41 PM $128.31 Down $ -0.05 $128.31 $128.30 500
03:40 PM $128.36 Up $0.00 $128.36 $128.33 400
03:38 PM $128.36 Up $0.02 $128.36 $128.31 1,300
03:38 PM $128.36 Up $0.00 $128.36 $128.31 0
03:37 PM $128.34 Up $0.05 $128.34 $128.32 400
03:36 PM $128.29 Up $0.06 $128.29 $128.27 400
03:35 PM $128.23 Up $0.00 $128.23 $128.23 300
03:34 PM $128.23 Up $0.00 $128.25 $128.23 400
03:33 PM $128.23 Up $0.03 $128.23 $128.21 900
03:32 PM $128.20 Down $ -0.03 $128.26 $128.20 1,100
03:31 PM $128.23 Up $0.07 $128.23 $128.17 500
03:30 PM $128.16 Down $ -0.03 $128.16 $128.16 100
03:29 PM $128.19 Up $0.02 $128.19 $128.18 300
03:28 PM $128.17 Down $ -0.01 $128.17 $128.17 400
03:26 PM $128.18 Down $ -0.02 $128.19 $128.18 500
03:26 PM $128.18 Up $0.00 $128.19 $128.18 0
03:24 PM $128.20 Up $0.02 $128.20 $128.20 100
03:24 PM $128.20 Up $0.00 $128.20 $128.20 0
03:23 PM $128.18 Down $ -0.08 $128.22 $128.18 600
03:22 PM $128.26 Up $0.07 $128.26 $128.20 400
03:21 PM $128.19 Up $0.06 $128.19 $128.11 1,600
03:20 PM $128.13 Down $ -0.02 $128.15 $128.13 600
03:19 PM $128.15 Up $0.01 $128.15 $128.13 200
03:17 PM $128.14 Down $ -0.03 $128.17 $128.12 1,800
03:17 PM $128.14 Up $0.00 $128.17 $128.12 0
03:16 PM $128.17 Up $0.02 $128.17 $128.17 100
03:14 PM $128.15 Down $ -0.04 $128.15 $128.15 200
03:14 PM $128.15 Up $0.00 $128.15 $128.15 0
03:13 PM $128.19 Up $0.04 $128.19 $128.18 200
03:12 PM $128.15 Up $0.06 $128.15 $128.14 300
03:09 PM $128.09 Down $ -0.05 $128.12 $128.08 900
03:09 PM $128.09 Up $0.00 $128.12 $128.08 0
03:09 PM $128.09 Up $0.00 $128.12 $128.08 0
03:07 PM $128.14 Up $0.00 $128.14 $128.13 300
03:07 PM $128.14 Up $0.00 $128.14 $128.13 0
03:06 PM $128.14 Down $ -0.07 $128.17 $128.14 1,800
03:05 PM $128.21 Up $0.00 $128.21 $128.17 700
03:04 PM $128.21 Up $0.02 $128.21 $128.21 100
03:03 PM $128.19 Up $0.00 $128.19 $128.19 200
03:01 PM $128.19 Down $ -0.04 $128.19 $128.19 400
03:01 PM $128.19 Up $0.00 $128.19 $128.19 0
02:56 PM $128.23 Up $0.06 $128.23 $128.19 200
02:56 PM $128.23 Up $0.00 $128.23 $128.19 0
02:56 PM $128.23 Up $0.00 $128.23 $128.19 0
02:56 PM $128.23 Up $0.00 $128.23 $128.19 0
02:56 PM $128.23 Up $0.00 $128.23 $128.19 0
02:55 PM $128.17 Up $0.06 $128.17 $128.11 500
02:54 PM $128.11 Up $0.03 $128.11 $128.11 200
02:51 PM $128.08 Down $ -0.01 $128.08 $128.08 100
02:51 PM $128.08 Up $0.00 $128.08 $128.08 0
02:51 PM $128.08 Up $0.00 $128.08 $128.08 0
02:50 PM $128.09 Down $ -0.01 $128.09 $128.09 700
02:44 PM $128.10 Down $ -0.05 $128.10 $128.10 300
02:44 PM $128.10 Up $0.00 $128.10 $128.10 0
02:44 PM $128.10 Up $0.00 $128.10 $128.10 0
02:44 PM $128.10 Up $0.00 $128.10 $128.10 0
02:44 PM $128.10 Up $0.00 $128.10 $128.10 0
02:44 PM $128.10 Up $0.00 $128.10 $128.10 0
02:42 PM $128.15 Up $0.00 $128.15 $128.15 100
02:42 PM $128.15 Up $0.00 $128.15 $128.15 0
02:41 PM $128.15 Up $0.02 $128.15 $128.15 200
02:40 PM $128.13 Down $ -0.01 $128.13 $128.13 100
02:39 PM $128.14 Down $ -0.03 $128.14 $128.10 600
02:38 PM $128.17 Down $ -0.03 $128.17 $128.17 100
02:36 PM $128.20 Up $0.07 $128.20 $128.14 1,500
02:36 PM $128.20 Up $0.00 $128.20 $128.14 0
02:35 PM $128.13 Up $0.02 $128.13 $128.13 100
02:34 PM $128.11 Up $0.02 $128.11 $128.11 100
02:32 PM $128.09 Up $0.04 $128.09 $128.00 2,500
02:32 PM $128.09 Up $0.00 $128.09 $128.00 0
02:31 PM $128.05 Up $0.01 $128.05 $128.05 600
02:30 PM $128.04 Up $0.01 $128.06 $128.04 300
02:29 PM $128.03 Down $ -0.01 $128.04 $128.03 500
02:28 PM $128.04 Down $ -0.02 $128.07 $128.02 2,700
02:27 PM $128.06 Down $ -0.02 $128.11 $128.04 3,900
02:26 PM $128.08 Down $ -0.04 $128.13 $128.07 5,200
02:25 PM $128.12 Down $ -0.02 $128.13 $128.10 5,300
02:24 PM $128.14 Down $ -0.03 $128.19 $128.14 3,100
02:23 PM $128.17 Down $ -0.05 $128.17 $128.17 200
02:22 PM $128.22 Down $ -0.02 $128.22 $128.22 100
02:21 PM $128.24 Up $0.02 $128.27 $128.22 400
02:20 PM $128.22 Down $ -0.07 $128.28 $128.22 2,400
02:19 PM $128.29 Down $ -0.01 $128.32 $128.29 1,000
02:18 PM $128.30 Up $0.00 $128.30 $128.30 100
02:15 PM $128.30 Up $0.01 $128.30 $128.27 700
02:15 PM $128.30 Up $0.00 $128.30 $128.27 0
02:15 PM $128.30 Up $0.00 $128.30 $128.27 0
02:13 PM $128.29 Up $0.00 $128.29 $128.29 200
02:13 PM $128.29 Up $0.00 $128.29 $128.29 0
02:12 PM $128.29 Up $0.00 $128.30 $128.29 300
02:11 PM $128.29 Up $0.02 $128.29 $128.29 100
02:10 PM $128.27 Down $ -0.03 $128.27 $128.27 100
02:09 PM $128.30 Up $0.01 $128.30 $128.30 100
02:08 PM $128.29 Up $0.04 $128.29 $128.29 100
02:04 PM $128.25 Up $0.04 $128.25 $128.22 400
02:04 PM $128.25 Up $0.00 $128.25 $128.22 0
02:04 PM $128.25 Up $0.00 $128.25 $128.22 0
02:04 PM $128.25 Up $0.00 $128.25 $128.22 0
02:03 PM $128.21 Down $0.00 $128.23 $128.21 300
02:02 PM $128.22 Down $ -0.01 $128.25 $128.22 1,300
02:01 PM $128.23 Up $0.00 $128.23 $128.23 100
02:00 PM $128.22 Down $ -0.05 $128.22 $128.22 100
01:59 PM $128.27 Down $ -0.02 $128.27 $128.27 200
01:58 PM $128.29 Down $ -0.01 $128.32 $128.29 200
01:57 PM $128.30 Down $ -0.01 $128.30 $128.30 200
01:55 PM $128.31 Down $ -0.03 $128.35 $128.31 400
01:55 PM $128.31 Up $0.00 $128.35 $128.31 0
01:54 PM $128.34 Up $0.06 $128.34 $128.34 100
01:52 PM $128.28 Up $0.04 $128.28 $128.28 400
01:52 PM $128.28 Up $0.00 $128.28 $128.28 0
01:51 PM $128.24 Up $0.00 $128.28 $128.23 1,800
01:48 PM $128.24 Up $0.05 $128.24 $128.24 100
01:48 PM $128.24 Up $0.00 $128.24 $128.24 0
01:48 PM $128.24 Up $0.00 $128.24 $128.24 0
01:43 PM $128.19 Up $0.05 $128.20 $128.15 1,300
01:43 PM $128.19 Up $0.00 $128.20 $128.15 0
01:43 PM $128.19 Up $0.00 $128.20 $128.15 0
01:43 PM $128.19 Up $0.00 $128.20 $128.15 0
01:43 PM $128.19 Up $0.00 $128.20 $128.15 0
01:42 PM $128.14 Down $ -0.05 $128.17 $128.14 400
01:41 PM $128.19 Up $0.06 $128.19 $128.19 100
01:38 PM $128.13 Up $0.01 $128.13 $128.12 200
01:38 PM $128.13 Up $0.00 $128.13 $128.12 0
01:38 PM $128.13 Up $0.00 $128.13 $128.12 0
01:35 PM $128.12 Up $0.03 $128.12 $128.07 600
01:35 PM $128.12 Up $0.00 $128.12 $128.07 0
01:35 PM $128.12 Up $0.00 $128.12 $128.07 0
01:34 PM $128.09 Down $ -0.06 $128.13 $128.09 1,300
01:32 PM $128.16 Down $ -0.06 $128.16 $128.16 100
01:32 PM $128.16 Up $0.00 $128.16 $128.16 0
01:29 PM $128.22 Up $0.08 $128.22 $128.18 300
01:29 PM $128.22 Up $0.00 $128.22 $128.18 0
01:29 PM $128.22 Up $0.00 $128.22 $128.18 0
01:28 PM $128.14 Down $ -0.01 $128.17 $128.14 400
01:27 PM $128.15 Up $0.09 $128.15 $128.12 300
01:26 PM $128.06 Up $0.06 $128.09 $128.06 200
01:25 PM $128.00 Up $0.07 $128.00 $127.99 600
01:24 PM $127.93 Down $ -0.05 $127.95 $127.93 600
01:23 PM $127.98 Up $0.03 $127.98 $127.98 200
01:20 PM $127.95 Up $0.01 $127.95 $127.93 300
01:20 PM $127.95 Up $0.00 $127.95 $127.93 0
01:20 PM $127.95 Up $0.00 $127.95 $127.93 0
01:16 PM $127.94 Up $0.03 $127.94 $127.92 200
01:16 PM $127.94 Up $0.00 $127.94 $127.92 0
01:16 PM $127.94 Up $0.00 $127.94 $127.92 0
01:16 PM $127.94 Up $0.00 $127.94 $127.92 0
01:15 PM $127.91 Down $ -0.03 $127.92 $127.91 1,000
01:13 PM $127.94 Up $0.05 $127.94 $127.89 1,400
01:13 PM $127.94 Up $0.00 $127.94 $127.89 0
01:12 PM $127.89 Down $ -0.05 $127.94 $127.89 500
01:11 PM $127.94 Up $0.01 $127.94 $127.94 100
01:10 PM $127.93 Down $ -0.01 $127.93 $127.93 100
01:08 PM $127.94 Up $0.00 $127.94 $127.94 100
01:08 PM $127.94 Up $0.00 $127.94 $127.94 0
01:06 PM $127.94 Up $0.05 $127.94 $127.94 200
01:06 PM $127.94 Up $0.00 $127.94 $127.94 0
01:04 PM $127.89 Up $0.06 $127.89 $127.89 300
01:04 PM $127.89 Up $0.00 $127.89 $127.89 0
01:00 PM $127.83 Down $ -0.07 $127.89 $127.83 900
01:00 PM $127.83 Up $0.00 $127.89 $127.83 0
01:00 PM $127.83 Up $0.00 $127.89 $127.83 0
01:00 PM $127.83 Up $0.00 $127.89 $127.83 0
12:59 PM $127.90 Up $0.07 $127.90 $127.86 400
12:57 PM $127.83 Down $ -0.02 $127.83 $127.83 100
12:57 PM $127.83 Up $0.00 $127.83 $127.83 0
12:55 PM $127.85 Up $0.00 $127.86 $127.85 300
12:55 PM $127.85 Up $0.00 $127.86 $127.85 0
12:51 PM $127.85 Up $0.08 $127.85 $127.77 800
12:51 PM $127.85 Up $0.00 $127.85 $127.77 0
12:51 PM $127.85 Up $0.00 $127.85 $127.77 0
12:51 PM $127.85 Up $0.00 $127.85 $127.77 0
12:43 PM $127.77 Down $ -0.12 $127.86 $127.77 1,500
12:43 PM $127.77 Up $0.00 $127.86 $127.77 0
12:43 PM $127.77 Up $0.00 $127.86 $127.77 0
12:43 PM $127.77 Up $0.00 $127.86 $127.77 0
12:43 PM $127.77 Up $0.00 $127.86 $127.77 0
12:43 PM $127.77 Up $0.00 $127.86 $127.77 0
12:43 PM $127.77 Up $0.00 $127.86 $127.77 0
12:43 PM $127.77 Up $0.00 $127.86 $127.77 0
12:42 PM $127.89 Down $ -0.01 $127.91 $127.87 700
12:39 PM $127.90 Down $ -0.05 $127.90 $127.90 100
12:39 PM $127.90 Up $0.00 $127.90 $127.90 0
12:39 PM $127.90 Up $0.00 $127.90 $127.90 0
12:38 PM $127.95 Up $0.05 $127.95 $127.93 600
12:37 PM $127.90 Down $ -0.03 $127.90 $127.90 100
12:35 PM $127.93 Down $ -0.06 $127.93 $127.93 400
12:35 PM $127.93 Up $0.00 $127.93 $127.93 0
12:30 PM $127.99 Up $0.02 $127.99 $127.99 100
12:30 PM $127.99 Up $0.00 $127.99 $127.99 0
12:30 PM $127.99 Up $0.00 $127.99 $127.99 0
12:30 PM $127.99 Up $0.00 $127.99 $127.99 0
12:30 PM $127.99 Up $0.00 $127.99 $127.99 0
12:28 PM $127.97 Up $0.00 $127.97 $127.97 100
12:28 PM $127.97 Up $0.00 $127.97 $127.97 0
12:27 PM $127.97 Down $ -0.04 $127.98 $127.94 300
12:26 PM $128.01 Up $0.10 $128.01 $128.01 100
12:25 PM $127.91 Up $0.00 $127.93 $127.91 200
12:24 PM $127.91 Down $ -0.01 $127.91 $127.87 500
12:23 PM $127.92 Down $ -0.02 $127.98 $127.92 500
12:22 PM $127.94 Down $ -0.12 $128.09 $127.94 600
12:21 PM $128.06 Down $ -0.10 $128.13 $128.05 1,000
12:20 PM $128.16 Up $0.00 $128.16 $128.15 200
12:17 PM $128.16 Up $0.04 $128.16 $128.15 300
12:17 PM $128.16 Up $0.00 $128.16 $128.15 0
12:17 PM $128.16 Up $0.00 $128.16 $128.15 0
12:16 PM $128.12 Up $0.00 $128.12 $128.12 100
12:15 PM $128.11 Down $ -0.12 $128.21 $128.11 500
12:14 PM $128.23 Up $0.06 $128.23 $128.23 200
12:13 PM $128.17 Down $ -0.08 $128.21 $128.17 900
12:12 PM $128.25 Down $ -0.03 $128.26 $128.25 400
12:10 PM $128.28 Up $0.05 $128.28 $128.27 300
12:10 PM $128.28 Up $0.00 $128.28 $128.27 0
12:08 PM $128.23 Up $0.03 $128.23 $128.23 100
12:08 PM $128.23 Up $0.00 $128.23 $128.23 0
12:07 PM $128.20 Up $0.03 $128.20 $128.20 200
12:06 PM $128.17 Up $0.00 $128.17 $128.14 200
12:04 PM $128.17 Up $0.03 $128.19 $128.17 600
12:04 PM $128.17 Up $0.00 $128.19 $128.17 0
12:02 PM $128.14 Up $0.03 $128.15 $128.14 300
12:02 PM $128.14 Up $0.00 $128.15 $128.14 0
11:59 AM $128.11 Down $ -0.04 $128.11 $128.11 100
11:59 AM $128.11 Up $0.00 $128.11 $128.11 0
11:59 AM $128.11 Up $0.00 $128.11 $128.11 0
11:58 AM $128.15 Up $0.02 $128.15 $128.11 500
11:57 AM $128.13 Up $0.05 $128.13 $128.10 300
11:56 AM $128.08 Up $0.08 $128.10 $128.08 200
11:54 AM $128.00 Up $0.01 $128.00 $127.99 500
11:54 AM $128.00 Up $0.00 $128.00 $127.99 0
11:52 AM $127.99 Up $0.00 $127.99 $127.99 300
11:52 AM $127.99 Up $0.00 $127.99 $127.99 0
11:48 AM $127.99 Down $ -0.05 $127.99 $127.99 100
11:48 AM $127.99 Up $0.00 $127.99 $127.99 0
11:48 AM $127.99 Up $0.00 $127.99 $127.99 0
11:48 AM $127.99 Up $0.00 $127.99 $127.99 0
11:47 AM $128.04 Up $0.00 $128.04 $127.99 300
11:46 AM $128.04 Up $0.09 $128.04 $128.04 100
11:45 AM $127.95 Down $ -0.09 $128.00 $127.95 900
11:44 AM $128.04 Up $0.07 $128.04 $128.04 100
11:43 AM $127.97 Up $0.10 $127.97 $127.94 300
11:42 AM $127.87 Up $0.07 $127.87 $127.81 400
11:40 AM $127.80 Up $0.02 $127.80 $127.80 200
11:40 AM $127.80 Up $0.00 $127.80 $127.80 0
11:38 AM $127.78 Up $0.03 $127.78 $127.71 800
11:38 AM $127.78 Up $0.00 $127.78 $127.71 0
11:37 AM $127.75 Down $ -0.02 $127.75 $127.75 100
11:36 AM $127.77 Up $0.00 $127.80 $127.77 800
11:32 AM $127.77 Up $0.07 $127.77 $127.70 500
11:32 AM $127.77 Up $0.00 $127.77 $127.70 0
11:32 AM $127.77 Up $0.00 $127.77 $127.70 0
11:32 AM $127.77 Up $0.00 $127.77 $127.70 0
11:31 AM $127.70 Down $ -0.02 $127.70 $127.70 100
11:30 AM $127.72 Up $0.02 $127.73 $127.71 400
11:26 AM $127.70 Up $0.01 $127.73 $127.65 800
11:26 AM $127.70 Up $0.00 $127.73 $127.65 0
11:26 AM $127.70 Up $0.00 $127.73 $127.65 0
11:26 AM $127.70 Up $0.00 $127.73 $127.65 0
11:25 AM $127.69 Up $0.08 $127.69 $127.62 1,500
11:24 AM $127.61 Down $ -0.05 $127.63 $127.61 200
11:23 AM $127.66 Down $ -0.02 $127.73 $127.61 900
11:21 AM $127.68 Up $0.05 $127.68 $127.68 100
11:21 AM $127.68 Up $0.00 $127.68 $127.68 0
11:20 AM $127.63 Up $0.03 $127.63 $127.63 100
11:19 AM $127.60 Up $0.02 $127.60 $127.58 300
11:18 AM $127.58 Down $ -0.03 $127.58 $127.58 100
11:17 AM $127.61 Down $ -0.03 $127.61 $127.61 100
11:16 AM $127.64 Up $0.04 $127.64 $127.61 200
11:15 AM $127.60 Up $0.02 $127.60 $127.57 200
11:13 AM $127.58 Down $ -0.01 $127.61 $127.58 400
11:13 AM $127.58 Up $0.00 $127.61 $127.58 0
11:12 AM $127.59 Down $ -0.08 $127.70 $127.56 5,600
11:11 AM $127.67 Up $0.03 $127.67 $127.64 700
11:10 AM $127.64 Up $0.01 $127.69 $127.64 600
11:09 AM $127.63 Down $ -0.01 $127.63 $127.62 600
11:08 AM $127.64 Up $0.00 $127.64 $127.64 100
11:07 AM $127.64 Down $ -0.02 $127.68 $127.64 500
11:06 AM $127.66 Up $0.03 $127.66 $127.65 300
11:05 AM $127.63 Down $ -0.01 $127.64 $127.63 300
11:04 AM $127.64 Up $0.07 $127.64 $127.62 500
11:01 AM $127.57 Down $ -0.05 $127.59 $127.57 300
11:01 AM $127.57 Up $0.00 $127.59 $127.57 0
11:01 AM $127.57 Up $0.00 $127.59 $127.57 0
11:00 AM $127.62 Up $0.07 $127.62 $127.57 200
10:59 AM $127.55 Down $ -0.06 $127.60 $127.52 1,500
10:58 AM $127.61 Down $ -0.01 $127.61 $127.60 900
10:57 AM $127.62 Down $ -0.04 $127.65 $127.62 1,500
10:56 AM $127.66 Up $0.02 $127.66 $127.64 1,200
10:55 AM $127.64 Up $0.14 $127.64 $127.51 1,400
10:54 AM $127.50 Up $0.02 $127.52 $127.50 500
10:53 AM $127.48 Down $ -0.07 $127.57 $127.48 1,600
10:51 AM $127.55 Up $0.00 $127.55 $127.55 200
10:51 AM $127.55 Up $0.00 $127.55 $127.55 0
10:50 AM $127.55 Down $ -0.06 $127.55 $127.51 800
10:47 AM $127.61 Up $0.01 $127.65 $127.55 2,600
10:47 AM $127.61 Up $0.00 $127.65 $127.55 0
10:47 AM $127.61 Up $0.00 $127.65 $127.55 0
10:46 AM $127.60 Down $ -0.11 $127.68 $127.60 500
10:45 AM $127.71 Up $0.00 $127.83 $127.71 2,600
10:44 AM $127.71 Down $ -0.19 $127.85 $127.71 1,100
10:41 AM $127.90 Down $ -0.05 $127.92 $127.84 900
10:41 AM $127.90 Up $0.00 $127.92 $127.84 0
10:41 AM $127.90 Up $0.00 $127.92 $127.84 0
10:40 AM $127.95 Up $0.01 $127.95 $127.94 400
10:39 AM $127.94 Up $0.09 $127.94 $127.87 1,700
10:38 AM $127.85 Down $ -0.15 $128.00 $127.85 1,400
10:37 AM $128.00 Down $ -0.06 $128.04 $127.98 1,600
10:36 AM $128.06 Down $ -0.03 $128.09 $128.01 2,300
10:35 AM $128.09 Up $0.00 $128.09 $128.09 100
10:34 AM $128.09 Up $0.11 $128.09 $128.07 800
10:33 AM $127.98 Up $0.02 $127.98 $127.98 400
10:31 AM $127.97 Up $0.02 $128.01 $127.97 800
10:31 AM $127.97 Up $0.00 $128.01 $127.97 0
10:27 AM $127.95 Up $0.02 $127.95 $127.94 500
10:27 AM $127.95 Up $0.00 $127.95 $127.94 0
10:27 AM $127.95 Up $0.00 $127.95 $127.94 0
10:27 AM $127.95 Up $0.00 $127.95 $127.94 0
10:26 AM $127.93 Up $0.07 $127.95 $127.85 1,500
10:24 AM $127.86 Up $0.02 $127.86 $127.86 100
10:24 AM $127.86 Up $0.00 $127.86 $127.86 0
10:23 AM $127.84 Down $ -0.02 $127.85 $127.84 300
10:21 AM $127.86 Up $0.00 $127.86 $127.86 100
10:21 AM $127.86 Up $0.00 $127.86 $127.86 0
10:20 AM $127.86 Up $0.16 $127.86 $127.79 200
10:19 AM $127.70 Up $0.00 $127.70 $127.69 200
10:18 AM $127.70 Up $0.02 $127.70 $127.63 900
10:15 AM $127.68 Up $0.16 $127.68 $127.58 600
10:15 AM $127.68 Up $0.00 $127.68 $127.58 0
10:15 AM $127.68 Up $0.00 $127.68 $127.58 0
10:14 AM $127.52 Up $0.03 $127.52 $127.46 900
10:13 AM $127.49 Down $ -0.04 $127.49 $127.49 100
10:12 AM $127.53 Down $ -0.01 $127.53 $127.50 500
10:11 AM $127.54 Down $ -0.02 $127.54 $127.54 100
10:10 AM $127.56 Down $ -0.05 $127.56 $127.56 100
10:07 AM $127.61 Up $0.05 $127.62 $127.56 1,300
10:07 AM $127.61 Up $0.00 $127.62 $127.56 0
10:07 AM $127.61 Up $0.00 $127.62 $127.56 0
10:05 AM $127.56 Up $0.04 $127.56 $127.46 1,500
10:05 AM $127.56 Up $0.00 $127.56 $127.46 0
10:04 AM $127.52 Down $ -0.05 $127.53 $127.49 900
10:02 AM $127.57 Up $0.11 $127.57 $127.45 1,300
10:02 AM $127.57 Up $0.00 $127.57 $127.45 0
10:00 AM $127.46 Up $0.02 $127.46 $127.45 400
10:00 AM $127.46 Up $0.00 $127.46 $127.45 0
09:59 AM $127.44 Up $0.08 $127.44 $127.39 400
09:58 AM $127.37 Up $0.13 $127.37 $127.23 2,100
09:57 AM $127.24 Down $ -0.20 $127.42 $127.24 4,500
09:56 AM $127.45 Up $0.02 $127.47 $127.45 200
09:55 AM $127.42 Up $0.02 $127.42 $127.38 800
09:54 AM $127.40 Up $0.02 $127.40 $127.37 700
09:53 AM $127.38 Down $ -0.02 $127.38 $127.38 300
09:52 AM $127.40 Up $0.07 $127.40 $127.32 2,100
09:51 AM $127.34 Down $ -0.06 $127.34 $127.34 200
09:50 AM $127.39 Up $0.03 $127.40 $127.38 900
09:49 AM $127.36 Down $ -0.03 $127.36 $127.36 100
09:48 AM $127.39 Down $ -0.01 $127.40 $127.38 1,000
09:47 AM $127.40 Down $ -0.07 $127.51 $127.40 1,900
09:46 AM $127.47 Up $0.01 $127.47 $127.47 200
09:44 AM $127.46 Down $ -0.09 $127.46 $127.43 600
09:44 AM $127.46 Up $0.00 $127.46 $127.43 0
09:43 AM $127.55 Up $0.03 $127.55 $127.55 100
09:42 AM $127.52 Down $ -0.01 $127.58 $127.52 500
09:41 AM $127.53 Down $ -0.04 $127.66 $127.49 2,400
09:40 AM $127.57 Down $ -0.05 $127.57 $127.44 2,700
09:39 AM $127.62 Down $ -0.03 $127.62 $127.53 300
09:38 AM $127.65 Up $0.07 $127.73 $127.62 500
09:37 AM $127.58 Up $0.01 $127.58 $127.57 600
09:36 AM $127.57 Up $0.20 $127.57 $127.50 1,700
09:35 AM $127.37 Down $ -0.12 $127.37 $127.37 100
09:33 AM $127.49 Up $0.17 $127.49 $127.40 900
09:33 AM $127.49 Up $0.00 $127.49 $127.40 0
09:32 AM $127.32 Down $ -0.15 $127.32 $127.30 400
09:31 AM $127.47 Up $0.37 $127.47 $127.47 200
09:30 AM $127.10 Down $ -0.23 $127.64 $126.76 3,700
Previous close $127.33

One month history

Date Closing Opening High Low Volume
30-03-2023 $128.51 $128.14 $128.54 $127.77 260,400
29-03-2023 $127.33 $127.57 $127.61 $126.94 280,700
28-03-2023 $127.54 $128.39 $128.46 $126.93 208,000
27-03-2023 $127.94 $127.10 $128.03 $126.93 428,900
24-03-2023 $127.47 $127.56 $127.75 $126.90 189,300
23-03-2023 $126.74 $127.24 $127.29 $126.18 331,400
22-03-2023 $125.58 $126.15 $126.94 $125.54 245,800
21-03-2023 $125.67 $125.81 $125.87 $125.06 188,800
20-03-2023 $125.96 $125.35 $126.09 $124.79 295,300
17-03-2023 $125.17 $125.29 $125.45 $124.71 638,600
16-03-2023 $126.22 $125.70 $126.28 $125.54 295,800
15-03-2023 $122.91 $123.72 $123.80 $122.36 410,200
14-03-2023 $126.55 $126.33 $126.57 $125.66 431,500
13-03-2023 $125.23 $123.64 $125.63 $123.57 341,500
10-03-2023 $124.25 $125.08 $125.41 $123.94 345,300
09-03-2023 $124.90 $125.36 $126.03 $124.75 357,600
08-03-2023 $124.45 $124.16 $124.95 $123.84 153,500
07-03-2023 $123.20 $123.46 $124.10 $122.82 291,000
06-03-2023 $123.92 $125.18 $125.29 $123.64 311,000
03-03-2023 $124.75 $123.99 $124.92 $123.83 226,000
02-03-2023 $123.30 $122.79 $123.56 $122.44 300,900
01-03-2023 $122.56 $122.41 $123.11 $122.19 373,200
28-02-2023 $122.34 $121.46 $122.62 $121.46 543,800
27-02-2023 $122.42 $123.03 $123.03 $122.10 191,700
24-02-2023 $123.28 $123.01 $123.37 $122.75 229,900
23-02-2023 $123.50 $123.20 $124.01 $122.73 264,800
22-02-2023 $124.25 $125.14 $125.28 $124.17 191,400
21-02-2023 $124.65 $124.09 $125.32 $123.55 325,000
17-02-2023 $125.80 $124.21 $125.84 $124.20 286,700
16-02-2023 $124.77 $124.75 $125.72 $124.51 271,200
Graphs are not available, please refer to the detailed table
Back to top