Quotes and Market Data
Find a quote
CGI INC
121.63 Up 1.37 (1.13 %)
Delayed : 2025/11/19 17:40:00
- Previous close $120.26
- Opening $119.75
- Price Ask $120.00
- Price Bid $120.00
- Size Bid 1
- Size Ask 1
- Today High $121.93
- Today Low $119.53
- 52 Weeks High $175.35
- 52 Weeks Low $117.71
- Volume 605,603
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $121.63 | Down $ -0.02 | $121.63 | $121.63 | 278,600 |
| 03:59 PM | $121.65 | Down $ -0.07 | $121.73 | $121.61 | 10,000 |
| 03:58 PM | $121.72 | Down $ -0.03 | $121.76 | $121.71 | 3,300 |
| 03:57 PM | $121.75 | Down $ -0.08 | $121.85 | $121.74 | 2,700 |
| 03:56 PM | $121.83 | Up $0.05 | $121.83 | $121.77 | 3,800 |
| 03:55 PM | $121.78 | Up $0.02 | $121.79 | $121.76 | 3,500 |
| 03:54 PM | $121.76 | Down $ -0.01 | $121.76 | $121.75 | 900 |
| 03:53 PM | $121.77 | Up $0.07 | $121.77 | $121.72 | 3,000 |
| 03:52 PM | $121.70 | Down $ -0.03 | $121.73 | $121.67 | 1,300 |
| 03:51 PM | $121.73 | Up $0.04 | $121.73 | $121.71 | 1,200 |
| 03:50 PM | $121.69 | Up $0.19 | $121.72 | $121.48 | 5,000 |
| 03:49 PM | $121.50 | Down $ -0.03 | $121.50 | $121.48 | 200 |
| 03:48 PM | $121.53 | Down $0.00 | $121.55 | $121.53 | 600 |
| 03:47 PM | $121.53 | Up $0.00 | $121.53 | $121.53 | 300 |
| 03:46 PM | $121.53 | Down $ -0.05 | $121.60 | $121.53 | 1,400 |
| 03:45 PM | $121.59 | Up $0.02 | $121.61 | $121.59 | 600 |
| 03:44 PM | $121.57 | Up $0.03 | $121.58 | $121.55 | 900 |
| 03:43 PM | $121.54 | Up $0.00 | $121.57 | $121.50 | 2,200 |
| 03:42 PM | $121.54 | Up $0.01 | $121.54 | $121.54 | 100 |
| 03:41 PM | $121.53 | Down $ -0.06 | $121.58 | $121.52 | 500 |
| 03:39 PM | $121.59 | Down $ -0.05 | $121.62 | $121.59 | 200 |
| 03:39 PM | $121.59 | Up $0.00 | $121.62 | $121.59 | 0 |
| 03:38 PM | $121.64 | Up $0.03 | $121.64 | $121.63 | 200 |
| 03:37 PM | $121.61 | Up $0.01 | $121.62 | $121.61 | 200 |
| 03:36 PM | $121.60 | Up $0.04 | $121.60 | $121.56 | 600 |
| 03:35 PM | $121.56 | Up $0.02 | $121.56 | $121.55 | 700 |
| 03:34 PM | $121.54 | Up $0.01 | $121.54 | $121.54 | 100 |
| 03:33 PM | $121.53 | Up $0.04 | $121.53 | $121.48 | 1,000 |
| 03:32 PM | $121.49 | Down $ -0.04 | $121.49 | $121.49 | 300 |
| 03:31 PM | $121.53 | Up $0.07 | $121.53 | $121.48 | 800 |
| 03:30 PM | $121.46 | Up $0.02 | $121.46 | $121.46 | 100 |
| 03:29 PM | $121.44 | Down $ -0.01 | $121.47 | $121.44 | 600 |
| 03:28 PM | $121.45 | Up $0.06 | $121.45 | $121.39 | 1,000 |
| 03:27 PM | $121.39 | Up $0.00 | $121.43 | $121.39 | 500 |
| 03:26 PM | $121.39 | Down $ -0.06 | $121.39 | $121.39 | 100 |
| 03:24 PM | $121.45 | Down $ -0.04 | $121.46 | $121.44 | 2,700 |
| 03:24 PM | $121.45 | Up $0.00 | $121.46 | $121.44 | 0 |
| 03:23 PM | $121.49 | Down $ -0.04 | $121.53 | $121.49 | 1,400 |
| 03:22 PM | $121.53 | Down $ -0.01 | $121.55 | $121.53 | 200 |
| 03:21 PM | $121.54 | Down $ -0.02 | $121.55 | $121.51 | 1,200 |
| 03:20 PM | $121.56 | Up $0.03 | $121.56 | $121.53 | 500 |
| 03:19 PM | $121.53 | Up $0.09 | $121.55 | $121.52 | 600 |
| 03:18 PM | $121.44 | Up $0.10 | $121.44 | $121.38 | 500 |
| 03:17 PM | $121.34 | Up $0.01 | $121.34 | $121.34 | 100 |
| 03:16 PM | $121.33 | Up $0.04 | $121.35 | $121.32 | 600 |
| 03:14 PM | $121.29 | Up $0.03 | $121.29 | $121.25 | 1,900 |
| 03:14 PM | $121.29 | Up $0.00 | $121.29 | $121.25 | 0 |
| 03:13 PM | $121.26 | Up $0.00 | $121.27 | $121.26 | 900 |
| 03:12 PM | $121.26 | Down $ -0.07 | $121.32 | $121.26 | 900 |
| 03:11 PM | $121.33 | Down $ -0.01 | $121.35 | $121.33 | 500 |
| 03:10 PM | $121.34 | Up $0.03 | $121.34 | $121.31 | 1,000 |
| 03:09 PM | $121.31 | Up $0.01 | $121.31 | $121.30 | 300 |
| 03:08 PM | $121.30 | Up $0.02 | $121.30 | $121.27 | 300 |
| 03:07 PM | $121.28 | Down $ -0.01 | $121.29 | $121.28 | 500 |
| 03:06 PM | $121.29 | Up $0.03 | $121.29 | $121.27 | 1,200 |
| 03:05 PM | $121.26 | Up $0.03 | $121.26 | $121.20 | 900 |
| 03:04 PM | $121.24 | Up $0.03 | $121.24 | $121.24 | 100 |
| 03:02 PM | $121.20 | Down $ -0.13 | $121.24 | $121.20 | 700 |
| 03:02 PM | $121.20 | Up $0.00 | $121.24 | $121.20 | 0 |
| 03:01 PM | $121.33 | Down $ -0.02 | $121.33 | $121.33 | 700 |
| 03:00 PM | $121.35 | Up $0.03 | $121.35 | $121.35 | 100 |
| 02:59 PM | $121.32 | Up $0.04 | $121.32 | $121.27 | 400 |
| 02:58 PM | $121.28 | Down $ -0.02 | $121.28 | $121.26 | 700 |
| 02:57 PM | $121.30 | Up $0.01 | $121.32 | $121.30 | 1,000 |
| 02:56 PM | $121.29 | Down $ -0.02 | $121.29 | $121.29 | 100 |
| 02:55 PM | $121.31 | Up $0.06 | $121.33 | $121.27 | 500 |
| 02:54 PM | $121.25 | Down $ -0.03 | $121.25 | $121.24 | 1,100 |
| 02:53 PM | $121.28 | Up $0.03 | $121.28 | $121.27 | 300 |
| 02:52 PM | $121.25 | Up $0.00 | $121.25 | $121.25 | 100 |
| 02:51 PM | $121.25 | Up $0.02 | $121.27 | $121.21 | 1,600 |
| 02:50 PM | $121.23 | Up $0.00 | $121.23 | $121.23 | 200 |
| 02:49 PM | $121.23 | Up $0.03 | $121.23 | $121.21 | 1,000 |
| 02:48 PM | $121.20 | Up $0.00 | $121.21 | $121.20 | 2,000 |
| 02:47 PM | $121.20 | Up $0.00 | $121.21 | $121.20 | 1,200 |
| 02:46 PM | $121.20 | Up $0.00 | $121.20 | $121.20 | 1,100 |
| 02:45 PM | $121.20 | Up $0.00 | $121.23 | $121.20 | 1,200 |
| 02:44 PM | $121.20 | Up $0.00 | $121.20 | $121.20 | 600 |
| 02:43 PM | $121.20 | Down $ -0.01 | $121.20 | $121.20 | 100 |
| 02:42 PM | $121.21 | Down $ -0.08 | $121.24 | $121.21 | 700 |
| 02:40 PM | $121.29 | Up $0.01 | $121.30 | $121.25 | 900 |
| 02:40 PM | $121.29 | Up $0.00 | $121.30 | $121.25 | 0 |
| 02:39 PM | $121.28 | Up $0.00 | $121.29 | $121.28 | 1,400 |
| 02:38 PM | $121.28 | Down $ -0.02 | $121.28 | $121.26 | 300 |
| 02:37 PM | $121.30 | Up $0.00 | $121.30 | $121.30 | 400 |
| 02:36 PM | $121.30 | Up $0.02 | $121.31 | $121.27 | 1,000 |
| 02:35 PM | $121.28 | Down $ -0.03 | $121.28 | $121.28 | 100 |
| 02:34 PM | $121.31 | Up $0.06 | $121.31 | $121.27 | 400 |
| 02:33 PM | $121.25 | Down $ -0.01 | $121.25 | $121.25 | 900 |
| 02:32 PM | $121.26 | Down $ -0.08 | $121.26 | $121.26 | 1,100 |
| 02:30 PM | $121.34 | Down $ -0.01 | $121.36 | $121.31 | 1,200 |
| 02:30 PM | $121.34 | Up $0.00 | $121.36 | $121.31 | 0 |
| 02:29 PM | $121.35 | Up $0.02 | $121.35 | $121.33 | 600 |
| 02:28 PM | $121.33 | Up $0.05 | $121.34 | $121.33 | 300 |
| 02:27 PM | $121.28 | Down $ -0.10 | $121.29 | $121.28 | 300 |
| 02:26 PM | $121.38 | Down $ -0.08 | $121.45 | $121.38 | 900 |
| 02:25 PM | $121.46 | Down $ -0.05 | $121.52 | $121.46 | 700 |
| 02:24 PM | $121.51 | Up $0.01 | $121.51 | $121.47 | 1,500 |
| 02:23 PM | $121.50 | Down $ -0.05 | $121.55 | $121.50 | 500 |
| 02:22 PM | $121.55 | Up $0.01 | $121.57 | $121.55 | 800 |
| 02:21 PM | $121.54 | Down $ -0.16 | $121.70 | $121.49 | 1,500 |
| 02:20 PM | $121.70 | Down $ -0.02 | $121.70 | $121.70 | 1,400 |
| 02:19 PM | $121.72 | Down $ -0.02 | $121.72 | $121.70 | 700 |
| 02:18 PM | $121.73 | Down $ -0.07 | $121.77 | $121.73 | 1,800 |
| 02:17 PM | $121.80 | Up $0.00 | $121.80 | $121.80 | 700 |
| 02:16 PM | $121.80 | Up $0.00 | $121.80 | $121.80 | 800 |
| 02:15 PM | $121.80 | Up $0.00 | $121.82 | $121.80 | 1,200 |
| 02:14 PM | $121.80 | Down $ -0.01 | $121.80 | $121.80 | 200 |
| 02:13 PM | $121.81 | Down $ -0.04 | $121.83 | $121.80 | 1,200 |
| 02:11 PM | $121.85 | Down $ -0.08 | $121.90 | $121.85 | 2,200 |
| 02:11 PM | $121.85 | Up $0.00 | $121.90 | $121.85 | 0 |
| 02:10 PM | $121.93 | Up $0.01 | $121.93 | $121.90 | 1,500 |
| 02:09 PM | $121.92 | Up $0.07 | $121.92 | $121.89 | 400 |
| 02:08 PM | $121.85 | Up $0.11 | $121.85 | $121.76 | 1,300 |
| 02:07 PM | $121.74 | Up $0.05 | $121.74 | $121.68 | 800 |
| 02:06 PM | $121.69 | Down $ -0.07 | $121.70 | $121.69 | 1,200 |
| 02:05 PM | $121.76 | Down $ -0.06 | $121.80 | $121.76 | 400 |
| 02:03 PM | $121.82 | Up $0.09 | $121.82 | $121.73 | 500 |
| 02:03 PM | $121.82 | Up $0.00 | $121.82 | $121.73 | 0 |
| 02:02 PM | $121.73 | Up $0.04 | $121.79 | $121.73 | 900 |
| 02:01 PM | $121.69 | Up $0.01 | $121.71 | $121.66 | 400 |
| 02:00 PM | $121.68 | Up $0.10 | $121.68 | $121.55 | 2,400 |
| 01:59 PM | $121.58 | Up $0.03 | $121.58 | $121.58 | 200 |
| 01:57 PM | $121.55 | Down $ -0.02 | $121.55 | $121.55 | 100 |
| 01:57 PM | $121.55 | Up $0.00 | $121.55 | $121.55 | 0 |
| 01:56 PM | $121.57 | Up $0.02 | $121.57 | $121.57 | 100 |
| 01:55 PM | $121.55 | Up $0.03 | $121.58 | $121.55 | 300 |
| 01:53 PM | $121.52 | Down $ -0.04 | $121.57 | $121.52 | 300 |
| 01:53 PM | $121.52 | Up $0.00 | $121.57 | $121.52 | 0 |
| 01:51 PM | $121.56 | Up $0.00 | $121.56 | $121.56 | 100 |
| 01:51 PM | $121.56 | Up $0.00 | $121.56 | $121.56 | 0 |
| 01:50 PM | $121.56 | Up $0.05 | $121.56 | $121.54 | 400 |
| 01:49 PM | $121.51 | Up $0.01 | $121.51 | $121.50 | 800 |
| 01:48 PM | $121.50 | Down $ -0.01 | $121.50 | $121.50 | 100 |
| 01:47 PM | $121.51 | Up $0.01 | $121.51 | $121.51 | 100 |
| 01:46 PM | $121.50 | Down $ -0.03 | $121.50 | $121.50 | 800 |
| 01:45 PM | $121.53 | Up $0.02 | $121.53 | $121.53 | 100 |
| 01:44 PM | $121.51 | Down $ -0.01 | $121.52 | $121.51 | 500 |
| 01:43 PM | $121.52 | Down $ -0.03 | $121.53 | $121.52 | 200 |
| 01:42 PM | $121.55 | Up $0.00 | $121.55 | $121.55 | 600 |
| 01:41 PM | $121.55 | Up $0.04 | $121.62 | $121.55 | 1,400 |
| 01:40 PM | $121.51 | Up $0.01 | $121.51 | $121.51 | 200 |
| 01:39 PM | $121.50 | Up $0.00 | $121.51 | $121.50 | 200 |
| 01:38 PM | $121.50 | Down $ -0.04 | $121.56 | $121.48 | 2,800 |
| 01:37 PM | $121.54 | Up $0.10 | $121.54 | $121.51 | 600 |
| 01:36 PM | $121.44 | Up $0.05 | $121.50 | $121.44 | 1,600 |
| 01:35 PM | $121.40 | Up $0.05 | $121.40 | $121.38 | 500 |
| 01:34 PM | $121.35 | Up $0.02 | $121.35 | $121.33 | 600 |
| 01:33 PM | $121.33 | Down $ -0.02 | $121.36 | $121.33 | 700 |
| 01:30 PM | $121.35 | Up $0.10 | $121.35 | $121.29 | 400 |
| 01:30 PM | $121.35 | Up $0.00 | $121.35 | $121.29 | 0 |
| 01:30 PM | $121.35 | Up $0.00 | $121.35 | $121.29 | 0 |
| 01:29 PM | $121.25 | Up $0.00 | $121.29 | $121.25 | 200 |
| 01:27 PM | $121.25 | Down $ -0.03 | $121.28 | $121.24 | 1,300 |
| 01:27 PM | $121.25 | Up $0.00 | $121.28 | $121.24 | 0 |
| 01:26 PM | $121.28 | Up $0.07 | $121.28 | $121.23 | 1,500 |
| 01:25 PM | $121.21 | Up $0.03 | $121.22 | $121.18 | 1,200 |
| 01:24 PM | $121.18 | Up $0.02 | $121.18 | $121.18 | 200 |
| 01:23 PM | $121.17 | Up $0.02 | $121.17 | $121.15 | 200 |
| 01:22 PM | $121.15 | Up $0.04 | $121.17 | $121.12 | 800 |
| 01:21 PM | $121.12 | Up $0.05 | $121.13 | $121.08 | 1,700 |
| 01:20 PM | $121.07 | Up $0.01 | $121.08 | $121.07 | 500 |
| 01:19 PM | $121.06 | Up $0.00 | $121.06 | $121.06 | 200 |
| 01:18 PM | $121.06 | Up $0.00 | $121.06 | $121.06 | 800 |
| 01:17 PM | $121.06 | Down $ -0.02 | $121.09 | $121.06 | 300 |
| 01:14 PM | $121.08 | Up $0.06 | $121.08 | $121.03 | 1,200 |
| 01:14 PM | $121.08 | Up $0.00 | $121.08 | $121.03 | 0 |
| 01:14 PM | $121.08 | Up $0.00 | $121.08 | $121.03 | 0 |
| 01:13 PM | $121.02 | Up $0.02 | $121.02 | $120.95 | 26,700 |
| 01:12 PM | $121.00 | Down $ -0.04 | $121.00 | $121.00 | 100 |
| 01:11 PM | $121.04 | Up $0.00 | $121.06 | $121.04 | 200 |
| 01:09 PM | $121.04 | Down $ -0.01 | $121.07 | $121.04 | 1,300 |
| 01:09 PM | $121.04 | Up $0.00 | $121.07 | $121.04 | 0 |
| 01:08 PM | $121.05 | Up $0.00 | $121.05 | $121.00 | 1,500 |
| 01:07 PM | $121.05 | Down $ -0.06 | $121.06 | $121.05 | 400 |
| 01:04 PM | $121.11 | Up $0.04 | $121.11 | $121.11 | 100 |
| 01:04 PM | $121.11 | Up $0.00 | $121.11 | $121.11 | 0 |
| 01:04 PM | $121.11 | Up $0.00 | $121.11 | $121.11 | 0 |
| 01:03 PM | $121.07 | Down $ -0.01 | $121.07 | $121.07 | 100 |
| 01:01 PM | $121.08 | Down $ -0.01 | $121.10 | $121.08 | 200 |
| 01:01 PM | $121.08 | Up $0.00 | $121.10 | $121.08 | 0 |
| 01:00 PM | $121.09 | Up $0.01 | $121.09 | $121.09 | 100 |
| 12:59 PM | $121.08 | Up $0.07 | $121.08 | $121.07 | 800 |
| 12:58 PM | $121.01 | Down $ -0.05 | $121.01 | $121.01 | 100 |
| 12:57 PM | $121.06 | Down $ -0.03 | $121.11 | $121.06 | 1,100 |
| 12:54 PM | $121.09 | Down $ -0.05 | $121.15 | $121.09 | 800 |
| 12:54 PM | $121.09 | Up $0.00 | $121.15 | $121.09 | 0 |
| 12:54 PM | $121.09 | Up $0.00 | $121.15 | $121.09 | 0 |
| 12:53 PM | $121.14 | Down $ -0.06 | $121.26 | $121.10 | 2,200 |
| 12:52 PM | $121.20 | Up $0.00 | $121.22 | $121.20 | 400 |
| 12:51 PM | $121.20 | Up $0.00 | $121.20 | $121.20 | 800 |
| 12:50 PM | $121.20 | Up $0.02 | $121.23 | $121.18 | 2,600 |
| 12:48 PM | $121.18 | Up $0.03 | $121.18 | $121.18 | 100 |
| 12:48 PM | $121.18 | Up $0.00 | $121.18 | $121.18 | 0 |
| 12:45 PM | $121.15 | Down $ -0.07 | $121.16 | $121.15 | 600 |
| 12:45 PM | $121.15 | Up $0.00 | $121.16 | $121.15 | 0 |
| 12:45 PM | $121.15 | Up $0.00 | $121.16 | $121.15 | 0 |
| 12:44 PM | $121.23 | Down $ -0.03 | $121.24 | $121.23 | 300 |
| 12:43 PM | $121.25 | Up $0.00 | $121.32 | $121.25 | 1,000 |
| 12:42 PM | $121.25 | Up $0.01 | $121.25 | $121.24 | 200 |
| 12:41 PM | $121.24 | Up $0.06 | $121.24 | $121.21 | 300 |
| 12:40 PM | $121.18 | Up $0.03 | $121.18 | $121.16 | 400 |
| 12:39 PM | $121.14 | Down $ -0.02 | $121.16 | $121.14 | 1,000 |
| 12:38 PM | $121.16 | Down $ -0.01 | $121.18 | $121.16 | 1,000 |
| 12:37 PM | $121.17 | Up $0.00 | $121.17 | $121.17 | 400 |
| 12:36 PM | $121.17 | Down $ -0.06 | $121.20 | $121.17 | 300 |
| 12:35 PM | $121.23 | Up $0.03 | $121.23 | $121.21 | 500 |
| 12:34 PM | $121.20 | Down $ -0.03 | $121.20 | $121.20 | 200 |
| 12:33 PM | $121.23 | Down $ -0.04 | $121.23 | $121.23 | 100 |
| 12:32 PM | $121.27 | Up $0.01 | $121.27 | $121.27 | 100 |
| 12:30 PM | $121.26 | Up $0.03 | $121.31 | $121.19 | 2,100 |
| 12:30 PM | $121.26 | Up $0.00 | $121.31 | $121.19 | 0 |
| 12:28 PM | $121.23 | Down $ -0.03 | $121.24 | $121.23 | 300 |
| 12:28 PM | $121.23 | Up $0.00 | $121.24 | $121.23 | 0 |
| 12:27 PM | $121.26 | Down $ -0.01 | $121.26 | $121.26 | 200 |
| 12:26 PM | $121.27 | Down $ -0.06 | $121.27 | $121.27 | 500 |
| 12:24 PM | $121.33 | Up $0.00 | $121.37 | $121.33 | 900 |
| 12:24 PM | $121.33 | Up $0.00 | $121.37 | $121.33 | 0 |
| 12:23 PM | $121.33 | Down $ -0.03 | $121.36 | $121.33 | 400 |
| 12:22 PM | $121.36 | Up $0.05 | $121.36 | $121.31 | 500 |
| 12:21 PM | $121.31 | Down $ -0.01 | $121.34 | $121.31 | 1,300 |
| 12:20 PM | $121.32 | Down $ -0.03 | $121.34 | $121.32 | 700 |
| 12:19 PM | $121.35 | Up $0.02 | $121.37 | $121.35 | 300 |
| 12:18 PM | $121.34 | Up $0.01 | $121.36 | $121.34 | 400 |
| 12:16 PM | $121.33 | Up $0.03 | $121.33 | $121.33 | 300 |
| 12:16 PM | $121.33 | Up $0.00 | $121.33 | $121.33 | 0 |
| 12:15 PM | $121.30 | Up $0.05 | $121.32 | $121.27 | 1,500 |
| 12:14 PM | $121.25 | Down $ -0.02 | $121.28 | $121.25 | 300 |
| 12:13 PM | $121.27 | Up $0.05 | $121.27 | $121.27 | 300 |
| 12:12 PM | $121.23 | Down $ -0.01 | $121.23 | $121.23 | 100 |
| 12:11 PM | $121.23 | Up $0.04 | $121.24 | $121.23 | 300 |
| 12:10 PM | $121.20 | Up $0.00 | $121.22 | $121.20 | 200 |
| 12:09 PM | $121.20 | Up $0.04 | $121.20 | $121.20 | 100 |
| 12:08 PM | $121.15 | Down $ -0.08 | $121.22 | $121.15 | 700 |
| 12:07 PM | $121.23 | Up $0.03 | $121.23 | $121.21 | 300 |
| 12:06 PM | $121.20 | Up $0.08 | $121.20 | $121.19 | 200 |
| 12:05 PM | $121.12 | Up $0.00 | $121.12 | $121.12 | 100 |
| 12:04 PM | $121.12 | Down $ -0.11 | $121.17 | $121.12 | 700 |
| 12:03 PM | $121.24 | Down $ -0.03 | $121.30 | $121.22 | 1,200 |
| 12:02 PM | $121.26 | Up $0.01 | $121.27 | $121.25 | 700 |
| 12:01 PM | $121.25 | Up $0.02 | $121.25 | $121.25 | 600 |
| 12:00 PM | $121.23 | Up $0.02 | $121.23 | $121.21 | 400 |
| 11:59 AM | $121.21 | Up $0.06 | $121.21 | $121.17 | 800 |
| 11:58 AM | $121.15 | Up $0.00 | $121.18 | $121.15 | 600 |
| 11:57 AM | $121.15 | Up $0.08 | $121.15 | $121.13 | 800 |
| 11:56 AM | $121.08 | Down $ -0.03 | $121.11 | $121.08 | 500 |
| 11:55 AM | $121.11 | Up $0.00 | $121.11 | $121.11 | 500 |
| 11:54 AM | $121.11 | Down $ -0.02 | $121.12 | $121.11 | 1,000 |
| 11:53 AM | $121.13 | Up $0.01 | $121.13 | $121.13 | 400 |
| 11:52 AM | $121.12 | Up $0.12 | $121.12 | $120.98 | 1,600 |
| 11:51 AM | $121.00 | Up $0.01 | $121.04 | $121.00 | 800 |
| 11:50 AM | $120.99 | Down $ -0.04 | $121.03 | $120.99 | 500 |
| 11:49 AM | $121.03 | Up $0.04 | $121.03 | $121.03 | 500 |
| 11:48 AM | $120.99 | Down $ -0.04 | $121.03 | $120.99 | 700 |
| 11:47 AM | $121.03 | Down $ -0.03 | $121.10 | $121.03 | 1,300 |
| 11:46 AM | $121.06 | Down $ -0.04 | $121.10 | $121.06 | 600 |
| 11:45 AM | $121.10 | Up $0.00 | $121.10 | $121.10 | 500 |
| 11:44 AM | $121.10 | Up $0.00 | $121.14 | $121.10 | 1,200 |
| 11:42 AM | $121.10 | Up $0.05 | $121.10 | $121.08 | 400 |
| 11:42 AM | $121.10 | Up $0.00 | $121.10 | $121.08 | 0 |
| 11:41 AM | $121.05 | Up $0.07 | $121.05 | $121.00 | 700 |
| 11:39 AM | $120.98 | Up $0.02 | $120.98 | $120.98 | 100 |
| 11:39 AM | $120.98 | Up $0.00 | $120.98 | $120.98 | 0 |
| 11:38 AM | $120.96 | Up $0.00 | $120.96 | $120.96 | 200 |
| 11:37 AM | $120.96 | Up $0.00 | $120.96 | $120.93 | 600 |
| 11:36 AM | $120.96 | Down $ -0.04 | $120.96 | $120.96 | 200 |
| 11:35 AM | $121.00 | Down $ -0.01 | $121.00 | $121.00 | 400 |
| 11:34 AM | $121.01 | Up $0.02 | $121.06 | $121.01 | 1,100 |
| 11:33 AM | $120.99 | Down $ -0.04 | $121.01 | $120.99 | 600 |
| 11:32 AM | $121.03 | Down $ -0.02 | $121.05 | $121.03 | 400 |
| 11:31 AM | $121.05 | Up $0.00 | $121.05 | $121.05 | 500 |
| 11:30 AM | $121.05 | Up $0.01 | $121.06 | $121.05 | 200 |
| 11:29 AM | $121.04 | Down $ -0.05 | $121.08 | $121.04 | 400 |
| 11:28 AM | $121.09 | Up $0.13 | $121.09 | $120.97 | 1,800 |
| 11:27 AM | $120.96 | Down $ -0.03 | $120.96 | $120.90 | 1,400 |
| 11:26 AM | $120.99 | Up $0.00 | $120.99 | $120.99 | 200 |
| 11:25 AM | $120.99 | Up $0.00 | $120.99 | $120.99 | 200 |
| 11:24 AM | $120.99 | Down $ -0.07 | $121.03 | $120.99 | 500 |
| 11:23 AM | $121.06 | Up $0.03 | $121.06 | $121.00 | 1,100 |
| 11:22 AM | $121.03 | Down $ -0.13 | $121.03 | $121.03 | 100 |
| 11:18 AM | $121.16 | Up $0.07 | $121.17 | $121.13 | 600 |
| 11:18 AM | $121.16 | Up $0.00 | $121.17 | $121.13 | 0 |
| 11:18 AM | $121.16 | Up $0.00 | $121.17 | $121.13 | 0 |
| 11:18 AM | $121.16 | Up $0.00 | $121.17 | $121.13 | 0 |
| 11:17 AM | $121.09 | Down $ -0.04 | $121.09 | $121.09 | 100 |
| 11:16 AM | $121.13 | Up $0.04 | $121.13 | $121.03 | 2,200 |
| 11:15 AM | $121.09 | Up $0.07 | $121.09 | $121.09 | 300 |
| 11:14 AM | $121.02 | Down $ -0.08 | $121.09 | $121.02 | 400 |
| 11:13 AM | $121.10 | Up $0.03 | $121.10 | $121.09 | 700 |
| 11:12 AM | $121.07 | Down $ -0.05 | $121.12 | $121.07 | 500 |
| 11:11 AM | $121.12 | Up $0.10 | $121.12 | $121.04 | 700 |
| 11:10 AM | $121.02 | Up $0.08 | $121.02 | $120.95 | 1,000 |
| 11:09 AM | $120.94 | Up $0.01 | $120.94 | $120.94 | 100 |
| 11:08 AM | $120.93 | Up $0.05 | $120.93 | $120.90 | 300 |
| 11:07 AM | $120.89 | Up $0.04 | $120.91 | $120.88 | 600 |
| 11:06 AM | $120.85 | Up $0.06 | $120.85 | $120.78 | 1,800 |
| 11:05 AM | $120.79 | Down $ -0.05 | $120.85 | $120.78 | 1,300 |
| 11:04 AM | $120.85 | Down $ -0.05 | $120.90 | $120.85 | 2,200 |
| 11:03 AM | $120.89 | Down $ -0.03 | $120.92 | $120.89 | 1,400 |
| 11:02 AM | $120.92 | Up $0.00 | $120.92 | $120.89 | 300 |
| 11:01 AM | $120.92 | Up $0.08 | $120.92 | $120.84 | 5,200 |
| 11:00 AM | $120.84 | Down $ -0.05 | $120.89 | $120.84 | 2,200 |
| 10:58 AM | $120.89 | Down $ -0.06 | $120.95 | $120.86 | 1,500 |
| 10:58 AM | $120.89 | Up $0.00 | $120.95 | $120.86 | 0 |
| 10:57 AM | $120.95 | Down $ -0.07 | $120.96 | $120.95 | 500 |
| 10:55 AM | $121.02 | Up $0.09 | $121.02 | $120.92 | 1,900 |
| 10:55 AM | $121.02 | Up $0.00 | $121.02 | $120.92 | 0 |
| 10:53 AM | $120.93 | Down $ -0.04 | $120.99 | $120.93 | 1,600 |
| 10:53 AM | $120.93 | Up $0.00 | $120.99 | $120.93 | 0 |
| 10:52 AM | $120.97 | Up $0.06 | $120.97 | $120.95 | 300 |
| 10:51 AM | $120.91 | Down $ -0.05 | $120.91 | $120.91 | 1,200 |
| 10:50 AM | $120.96 | Down $ -0.04 | $120.96 | $120.96 | 500 |
| 10:49 AM | $121.00 | Up $0.07 | $121.00 | $120.93 | 1,100 |
| 10:46 AM | $120.93 | Down $ -0.05 | $120.95 | $120.93 | 700 |
| 10:46 AM | $120.93 | Up $0.00 | $120.95 | $120.93 | 0 |
| 10:46 AM | $120.93 | Up $0.00 | $120.95 | $120.93 | 0 |
| 10:45 AM | $120.98 | Up $0.03 | $120.99 | $120.98 | 300 |
| 10:44 AM | $120.95 | Up $0.00 | $120.95 | $120.95 | 300 |
| 10:43 AM | $120.95 | Down $ -0.04 | $120.98 | $120.95 | 700 |
| 10:42 AM | $120.99 | Up $0.02 | $120.99 | $120.99 | 200 |
| 10:41 AM | $120.97 | Down $ -0.02 | $121.00 | $120.97 | 1,900 |
| 10:40 AM | $120.99 | Down $ -0.03 | $121.05 | $120.99 | 1,100 |
| 10:39 AM | $121.02 | Up $0.02 | $121.02 | $121.02 | 100 |
| 10:38 AM | $121.00 | Up $0.01 | $121.00 | $120.96 | 1,000 |
| 10:37 AM | $120.99 | Down $ -0.02 | $121.02 | $120.99 | 400 |
| 10:36 AM | $121.01 | Up $0.01 | $121.01 | $120.94 | 2,800 |
| 10:35 AM | $121.00 | Up $0.04 | $121.00 | $120.96 | 1,000 |
| 10:34 AM | $120.96 | Down $ -0.06 | $120.96 | $120.96 | 300 |
| 10:33 AM | $121.02 | Up $0.06 | $121.02 | $120.96 | 900 |
| 10:32 AM | $120.96 | Down $ -0.04 | $120.99 | $120.96 | 600 |
| 10:30 AM | $121.00 | Down $ -0.04 | $121.00 | $121.00 | 100 |
| 10:30 AM | $121.00 | Up $0.00 | $121.00 | $121.00 | 0 |
| 10:29 AM | $121.04 | Up $0.14 | $121.04 | $120.96 | 600 |
| 10:28 AM | $120.90 | Down $ -0.03 | $120.90 | $120.90 | 300 |
| 10:27 AM | $120.93 | Up $0.00 | $120.93 | $120.91 | 400 |
| 10:26 AM | $120.93 | Down $ -0.05 | $120.94 | $120.93 | 600 |
| 10:25 AM | $120.98 | Down $ -0.01 | $120.98 | $120.94 | 700 |
| 10:24 AM | $120.99 | Up $0.13 | $121.01 | $120.89 | 900 |
| 10:21 AM | $120.86 | Down $ -0.07 | $120.90 | $120.86 | 900 |
| 10:21 AM | $120.86 | Up $0.00 | $120.90 | $120.86 | 0 |
| 10:21 AM | $120.86 | Up $0.00 | $120.90 | $120.86 | 0 |
| 10:20 AM | $120.93 | Up $0.01 | $120.93 | $120.93 | 200 |
| 10:19 AM | $120.93 | Down $ -0.04 | $120.93 | $120.89 | 500 |
| 10:18 AM | $120.97 | Down $0.00 | $120.97 | $120.91 | 300 |
| 10:17 AM | $120.97 | Down $ -0.01 | $120.97 | $120.97 | 400 |
| 10:16 AM | $120.98 | Up $0.08 | $120.98 | $120.93 | 2,200 |
| 10:15 AM | $120.91 | Down $ -0.05 | $120.96 | $120.91 | 3,500 |
| 10:14 AM | $120.95 | Down $ -0.04 | $120.95 | $120.95 | 200 |
| 10:12 AM | $120.99 | Up $0.05 | $120.99 | $120.99 | 200 |
| 10:12 AM | $120.99 | Up $0.00 | $120.99 | $120.99 | 0 |
| 10:11 AM | $120.95 | Up $0.08 | $120.95 | $120.85 | 1,900 |
| 10:10 AM | $120.86 | Up $0.08 | $120.86 | $120.76 | 2,100 |
| 10:09 AM | $120.78 | Up $0.00 | $120.78 | $120.78 | 100 |
| 10:08 AM | $120.78 | Up $0.02 | $120.78 | $120.78 | 100 |
| 10:07 AM | $120.76 | Up $0.14 | $120.76 | $120.65 | 700 |
| 10:06 AM | $120.62 | Up $0.09 | $120.62 | $120.58 | 1,500 |
| 10:05 AM | $120.53 | Up $0.06 | $120.53 | $120.53 | 100 |
| 10:04 AM | $120.47 | Up $0.07 | $120.47 | $120.34 | 300 |
| 10:03 AM | $120.40 | Down $ -0.03 | $120.41 | $120.40 | 600 |
| 10:02 AM | $120.43 | Down $ -0.14 | $120.53 | $120.43 | 1,000 |
| 10:01 AM | $120.57 | Up $0.04 | $120.57 | $120.57 | 200 |
| 10:00 AM | $120.53 | Up $0.12 | $120.53 | $120.50 | 500 |
| 09:59 AM | $120.41 | Up $0.02 | $120.46 | $120.41 | 300 |
| 09:58 AM | $120.39 | Up $0.15 | $120.39 | $120.29 | 1,100 |
| 09:57 AM | $120.24 | Down $ -0.06 | $120.34 | $120.24 | 1,500 |
| 09:56 AM | $120.30 | Down $ -0.08 | $120.37 | $120.30 | 700 |
| 09:55 AM | $120.38 | Up $0.06 | $120.38 | $120.24 | 500 |
| 09:54 AM | $120.32 | Up $0.04 | $120.33 | $120.21 | 1,700 |
| 09:53 AM | $120.28 | Up $0.08 | $120.33 | $120.22 | 1,800 |
| 09:51 AM | $120.20 | Up $0.17 | $120.20 | $120.04 | 3,100 |
| 09:51 AM | $120.20 | Up $0.00 | $120.20 | $120.04 | 0 |
| 09:50 AM | $120.03 | Up $0.13 | $120.03 | $119.94 | 400 |
| 09:48 AM | $119.90 | Up $0.04 | $120.00 | $119.90 | 600 |
| 09:48 AM | $119.90 | Up $0.00 | $120.00 | $119.90 | 0 |
| 09:46 AM | $119.86 | Up $0.14 | $119.86 | $119.78 | 500 |
| 09:46 AM | $119.86 | Up $0.00 | $119.86 | $119.78 | 0 |
| 09:44 AM | $119.73 | Up $0.00 | $119.73 | $119.72 | 500 |
| 09:44 AM | $119.73 | Up $0.00 | $119.73 | $119.72 | 0 |
| 09:43 AM | $119.72 | Down $ -0.04 | $119.76 | $119.72 | 900 |
| 09:42 AM | $119.76 | Up $0.03 | $119.77 | $119.71 | 700 |
| 09:41 AM | $119.73 | Up $0.07 | $119.80 | $119.73 | 800 |
| 09:40 AM | $119.66 | Down $ -0.09 | $119.75 | $119.53 | 2,900 |
| 09:39 AM | $119.75 | Up $0.08 | $119.89 | $119.66 | 2,000 |
| 09:38 AM | $119.67 | Up $0.01 | $119.70 | $119.67 | 400 |
| 09:37 AM | $119.66 | Down $ -0.23 | $119.78 | $119.66 | 1,400 |
| 09:36 AM | $119.89 | Down $ -0.28 | $119.96 | $119.89 | 1,900 |
| 09:34 AM | $120.17 | Up $0.30 | $120.17 | $120.14 | 200 |
| 09:34 AM | $120.17 | Up $0.00 | $120.17 | $120.14 | 0 |
| 09:33 AM | $119.87 | Down $ -0.48 | $120.35 | $119.87 | 1,200 |
| 09:32 AM | $120.35 | Down $ -0.09 | $120.35 | $120.35 | 100 |
| 09:31 AM | $120.44 | Up $0.43 | $120.44 | $119.74 | 1,200 |
| 09:30 AM | $120.01 | Down $ -0.25 | $120.01 | $119.70 | 2,800 |
| Previous close | $120.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-11-2025 | $121.50 | $121.21 | $121.56 | $120.95 | 78,900 |
| 18-11-2025 | $120.26 | $120.08 | $120.43 | $119.44 | 377,000 |
| 17-11-2025 | $121.08 | $121.90 | $122.04 | $120.34 | 322,900 |
| 14-11-2025 | $121.76 | $122.51 | $123.01 | $121.76 | 405,100 |
| 13-11-2025 | $123.01 | $122.51 | $123.43 | $122.06 | 365,500 |
| 12-11-2025 | $122.51 | $123.15 | $123.24 | $121.63 | 410,800 |
| 11-11-2025 | $121.46 | $121.15 | $121.65 | $120.73 | 243,900 |
| 10-11-2025 | $120.18 | $119.52 | $120.56 | $119.14 | 509,500 |
| 07-11-2025 | $120.93 | $120.44 | $121.06 | $119.44 | 305,600 |
| 06-11-2025 | $119.72 | $120.60 | $120.91 | $119.14 | 461,900 |
| 05-11-2025 | $126.28 | $123.67 | $126.58 | $123.52 | 524,500 |
| 04-11-2025 | $120.29 | $121.72 | $121.72 | $120.08 | 327,600 |
| 03-11-2025 | $121.78 | $120.78 | $121.92 | $120.68 | 283,700 |
| 31-10-2025 | $122.06 | $121.81 | $122.53 | $121.35 | 217,800 |
| 30-10-2025 | $121.88 | $121.76 | $122.06 | $121.43 | 323,000 |
| 29-10-2025 | $119.95 | $121.09 | $121.89 | $119.90 | 311,800 |
| 28-10-2025 | $122.94 | $122.77 | $123.33 | $122.77 | 365,600 |
| 27-10-2025 | $123.19 | $123.16 | $123.19 | $122.60 | 335,600 |
| 24-10-2025 | $122.27 | $123.28 | $123.28 | $122.08 | 178,900 |
| 23-10-2025 | $123.37 | $122.77 | $123.43 | $122.36 | 182,500 |
| 22-10-2025 | $122.52 | $122.11 | $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 |
Graphs are not available, please refer to the detailed table