Quotes and Market Data
Find a quote
CGI INC
143.67 Up 0.05 (0.03 %)
Delayed : 2025/07/04 17:40:00
- Previous close $143.62
- Opening $143.21
- Price Ask $143.60
- Price Bid $143.60
- Size Bid 5
- Size Ask 1
- Today High $144.74
- Today Low $143.21
- 52 Weeks High $175.35
- 52 Weeks Low $132.09
- Volume 107,656
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.67 | Up $0.00 | $143.67 | $143.67 | 25,100 |
| 03:59 PM | $143.67 | Down $ -0.01 | $143.75 | $143.67 | 1,500 |
| 03:57 PM | $143.68 | Down $ -0.02 | $143.69 | $143.68 | 200 |
| 03:57 PM | $143.68 | Up $0.00 | $143.69 | $143.68 | 0 |
| 03:56 PM | $143.70 | Down $ -0.01 | $143.70 | $143.70 | 100 |
| 03:55 PM | $143.71 | Up $0.00 | $143.77 | $143.68 | 800 |
| 03:54 PM | $143.71 | Down $ -0.08 | $143.78 | $143.71 | 2,200 |
| 03:53 PM | $143.79 | Up $0.02 | $143.84 | $143.79 | 300 |
| 03:52 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 100 |
| 03:50 PM | $143.77 | Down $ -0.18 | $143.91 | $143.77 | 500 |
| 03:50 PM | $143.77 | Up $0.00 | $143.91 | $143.77 | 0 |
| 03:46 PM | $143.95 | Up $0.00 | $143.95 | $143.95 | 100 |
| 03:46 PM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 03:46 PM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 03:46 PM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 03:45 PM | $143.95 | Up $0.03 | $143.95 | $143.95 | 100 |
| 03:44 PM | $143.92 | Down $ -0.15 | $144.07 | $143.92 | 1,600 |
| 03:43 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 100 |
| 03:33 PM | $144.07 | Down $0.00 | $144.07 | $144.07 | 100 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:33 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:25 PM | $144.07 | Up $0.02 | $144.07 | $144.07 | 100 |
| 03:25 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:25 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:25 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:25 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:25 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:25 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:25 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:24 PM | $144.05 | Up $0.03 | $144.05 | $144.05 | 100 |
| 03:23 PM | $144.02 | Up $0.00 | $144.02 | $144.02 | 100 |
| 03:18 PM | $144.02 | Up $0.17 | $144.02 | $143.94 | 1,000 |
| 03:18 PM | $144.02 | Up $0.00 | $144.02 | $143.94 | 0 |
| 03:18 PM | $144.02 | Up $0.00 | $144.02 | $143.94 | 0 |
| 03:18 PM | $144.02 | Up $0.00 | $144.02 | $143.94 | 0 |
| 03:18 PM | $144.02 | Up $0.00 | $144.02 | $143.94 | 0 |
| 03:14 PM | $143.85 | Down $ -0.04 | $143.85 | $143.85 | 200 |
| 03:14 PM | $143.85 | Up $0.00 | $143.85 | $143.85 | 0 |
| 03:14 PM | $143.85 | Up $0.00 | $143.85 | $143.85 | 0 |
| 03:14 PM | $143.85 | Up $0.00 | $143.85 | $143.85 | 0 |
| 03:12 PM | $143.89 | Down $ -0.04 | $143.89 | $143.88 | 500 |
| 03:12 PM | $143.89 | Up $0.00 | $143.89 | $143.88 | 0 |
| 03:07 PM | $143.93 | Up $0.01 | $143.93 | $143.93 | 100 |
| 03:07 PM | $143.93 | Up $0.00 | $143.93 | $143.93 | 0 |
| 03:07 PM | $143.93 | Up $0.00 | $143.93 | $143.93 | 0 |
| 03:07 PM | $143.93 | Up $0.00 | $143.93 | $143.93 | 0 |
| 03:07 PM | $143.93 | Up $0.00 | $143.93 | $143.93 | 0 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 100 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 0 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 0 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 0 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 0 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 0 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 0 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 0 |
| 02:58 PM | $143.92 | Up $0.00 | $143.92 | $143.92 | 0 |
| 02:50 PM | $143.92 | Up $0.14 | $143.93 | $143.78 | 1,900 |
| 02:50 PM | $143.92 | Up $0.00 | $143.93 | $143.78 | 0 |
| 02:50 PM | $143.92 | Up $0.00 | $143.93 | $143.78 | 0 |
| 02:50 PM | $143.92 | Up $0.00 | $143.93 | $143.78 | 0 |
| 02:50 PM | $143.92 | Up $0.00 | $143.93 | $143.78 | 0 |
| 02:50 PM | $143.92 | Up $0.00 | $143.93 | $143.78 | 0 |
| 02:50 PM | $143.92 | Up $0.00 | $143.93 | $143.78 | 0 |
| 02:50 PM | $143.92 | Up $0.00 | $143.93 | $143.78 | 0 |
| 02:43 PM | $143.78 | Up $0.03 | $143.78 | $143.78 | 100 |
| 02:43 PM | $143.78 | Up $0.00 | $143.78 | $143.78 | 0 |
| 02:43 PM | $143.78 | Up $0.00 | $143.78 | $143.78 | 0 |
| 02:43 PM | $143.78 | Up $0.00 | $143.78 | $143.78 | 0 |
| 02:43 PM | $143.78 | Up $0.00 | $143.78 | $143.78 | 0 |
| 02:43 PM | $143.78 | Up $0.00 | $143.78 | $143.78 | 0 |
| 02:43 PM | $143.78 | Up $0.00 | $143.78 | $143.78 | 0 |
| 02:40 PM | $143.75 | Down $ -0.02 | $143.77 | $143.75 | 700 |
| 02:40 PM | $143.75 | Up $0.00 | $143.77 | $143.75 | 0 |
| 02:40 PM | $143.75 | Up $0.00 | $143.77 | $143.75 | 0 |
| 02:39 PM | $143.77 | Up $0.02 | $143.77 | $143.77 | 1,400 |
| 02:32 PM | $143.76 | Up $0.04 | $143.76 | $143.76 | 100 |
| 02:32 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 02:32 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 02:32 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 02:32 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 02:32 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 02:32 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 02:29 PM | $143.71 | Down $ -0.02 | $143.73 | $143.71 | 200 |
| 02:29 PM | $143.71 | Up $0.00 | $143.73 | $143.71 | 0 |
| 02:29 PM | $143.71 | Up $0.00 | $143.73 | $143.71 | 0 |
| 02:28 PM | $143.73 | Up $0.00 | $143.73 | $143.73 | 100 |
| 02:26 PM | $143.73 | Down $ -0.06 | $143.73 | $143.73 | 100 |
| 02:26 PM | $143.73 | Up $0.00 | $143.73 | $143.73 | 0 |
| 02:24 PM | $143.79 | Up $0.00 | $143.79 | $143.79 | 400 |
| 02:24 PM | $143.79 | Up $0.00 | $143.79 | $143.79 | 0 |
| 02:18 PM | $143.79 | Up $0.04 | $143.79 | $143.79 | 100 |
| 02:18 PM | $143.79 | Up $0.00 | $143.79 | $143.79 | 0 |
| 02:18 PM | $143.79 | Up $0.00 | $143.79 | $143.79 | 0 |
| 02:18 PM | $143.79 | Up $0.00 | $143.79 | $143.79 | 0 |
| 02:18 PM | $143.79 | Up $0.00 | $143.79 | $143.79 | 0 |
| 02:18 PM | $143.79 | Up $0.00 | $143.79 | $143.79 | 0 |
| 02:15 PM | $143.75 | Down $ -0.06 | $143.75 | $143.75 | 100 |
| 02:15 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:15 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:07 PM | $143.81 | Up $0.04 | $143.81 | $143.81 | 100 |
| 02:07 PM | $143.81 | Up $0.00 | $143.81 | $143.81 | 0 |
| 02:07 PM | $143.81 | Up $0.00 | $143.81 | $143.81 | 0 |
| 02:07 PM | $143.81 | Up $0.00 | $143.81 | $143.81 | 0 |
| 02:07 PM | $143.81 | Up $0.00 | $143.81 | $143.81 | 0 |
| 02:07 PM | $143.81 | Up $0.00 | $143.81 | $143.81 | 0 |
| 02:07 PM | $143.81 | Up $0.00 | $143.81 | $143.81 | 0 |
| 02:07 PM | $143.81 | Up $0.00 | $143.81 | $143.81 | 0 |
| 01:58 PM | $143.77 | Down $ -0.08 | $143.77 | $143.75 | 1,300 |
| 01:58 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:58 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:58 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:58 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:58 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:58 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:58 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:58 PM | $143.77 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:55 PM | $143.85 | Down $ -0.05 | $143.85 | $143.85 | 100 |
| 01:55 PM | $143.85 | Up $0.00 | $143.85 | $143.85 | 0 |
| 01:55 PM | $143.85 | Up $0.00 | $143.85 | $143.85 | 0 |
| 01:54 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 2,700 |
| 01:47 PM | $143.90 | Up $0.02 | $143.90 | $143.90 | 200 |
| 01:47 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:47 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:47 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:47 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:47 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:47 PM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 01:46 PM | $143.88 | Down $ -0.02 | $143.88 | $143.88 | 100 |
| 01:44 PM | $143.90 | Down $ -0.08 | $143.96 | $143.90 | 700 |
| 01:44 PM | $143.90 | Up $0.00 | $143.96 | $143.90 | 0 |
| 01:42 PM | $143.98 | Down $ -0.04 | $143.98 | $143.98 | 300 |
| 01:42 PM | $143.98 | Up $0.00 | $143.98 | $143.98 | 0 |
| 01:38 PM | $144.02 | Up $0.02 | $144.03 | $144.00 | 900 |
| 01:38 PM | $144.02 | Up $0.00 | $144.03 | $144.00 | 0 |
| 01:38 PM | $144.02 | Up $0.00 | $144.03 | $144.00 | 0 |
| 01:38 PM | $144.02 | Up $0.00 | $144.03 | $144.00 | 0 |
| 01:31 PM | $144.00 | Down $ -0.07 | $144.01 | $144.00 | 600 |
| 01:31 PM | $144.00 | Up $0.00 | $144.01 | $144.00 | 0 |
| 01:31 PM | $144.00 | Up $0.00 | $144.01 | $144.00 | 0 |
| 01:31 PM | $144.00 | Up $0.00 | $144.01 | $144.00 | 0 |
| 01:31 PM | $144.00 | Up $0.00 | $144.01 | $144.00 | 0 |
| 01:31 PM | $144.00 | Up $0.00 | $144.01 | $144.00 | 0 |
| 01:31 PM | $144.00 | Up $0.00 | $144.01 | $144.00 | 0 |
| 01:28 PM | $144.07 | Up $0.05 | $144.12 | $144.07 | 700 |
| 01:28 PM | $144.07 | Up $0.00 | $144.12 | $144.07 | 0 |
| 01:28 PM | $144.07 | Up $0.00 | $144.12 | $144.07 | 0 |
| 01:27 PM | $144.02 | Down $ -0.08 | $144.02 | $144.02 | 100 |
| 01:22 PM | $144.10 | Down $ -0.15 | $144.10 | $144.10 | 100 |
| 01:22 PM | $144.10 | Up $0.00 | $144.10 | $144.10 | 0 |
| 01:22 PM | $144.10 | Up $0.00 | $144.10 | $144.10 | 0 |
| 01:22 PM | $144.10 | Up $0.00 | $144.10 | $144.10 | 0 |
| 01:22 PM | $144.10 | Up $0.00 | $144.10 | $144.10 | 0 |
| 01:01 PM | $144.25 | Down $ -0.04 | $144.25 | $144.25 | 100 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:00 PM | $144.29 | Down $ -0.15 | $144.35 | $144.29 | 2,100 |
| 12:48 PM | $144.44 | Down $ -0.09 | $144.53 | $144.44 | 1,700 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.53 | $144.44 | 0 |
| 12:47 PM | $144.53 | Up $0.00 | $144.53 | $144.53 | 3,200 |
| 12:46 PM | $144.53 | Up $0.00 | $144.53 | $144.53 | 4,100 |
| 12:44 PM | $144.53 | Up $0.00 | $144.53 | $144.53 | 200 |
| 12:44 PM | $144.53 | Up $0.00 | $144.53 | $144.53 | 0 |
| 12:43 PM | $144.53 | Up $0.05 | $144.59 | $144.53 | 3,000 |
| 12:42 PM | $144.48 | Down $ -0.06 | $144.48 | $144.48 | 300 |
| 12:21 PM | $144.54 | Down $ -0.06 | $144.54 | $144.54 | 200 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:21 PM | $144.54 | Up $0.00 | $144.54 | $144.54 | 0 |
| 12:18 PM | $144.60 | Up $0.06 | $144.60 | $144.60 | 200 |
| 12:18 PM | $144.60 | Up $0.00 | $144.60 | $144.60 | 0 |
| 12:18 PM | $144.60 | Up $0.00 | $144.60 | $144.60 | 0 |
| 12:09 PM | $144.54 | Down $ -0.04 | $144.74 | $144.54 | 1,700 |
| 12:09 PM | $144.54 | Up $0.00 | $144.74 | $144.54 | 0 |
| 12:09 PM | $144.54 | Up $0.00 | $144.74 | $144.54 | 0 |
| 12:09 PM | $144.54 | Up $0.00 | $144.74 | $144.54 | 0 |
| 12:09 PM | $144.54 | Up $0.00 | $144.74 | $144.54 | 0 |
| 12:09 PM | $144.54 | Up $0.00 | $144.74 | $144.54 | 0 |
| 12:09 PM | $144.54 | Up $0.00 | $144.74 | $144.54 | 0 |
| 12:09 PM | $144.54 | Up $0.00 | $144.74 | $144.54 | 0 |
| 12:09 PM | $144.54 | Up $0.00 | $144.74 | $144.54 | 0 |
| 12:06 PM | $144.58 | Up $0.13 | $144.58 | $144.52 | 200 |
| 12:06 PM | $144.58 | Up $0.00 | $144.58 | $144.52 | 0 |
| 12:06 PM | $144.58 | Up $0.00 | $144.58 | $144.52 | 0 |
| 12:03 PM | $144.45 | Down $ -0.02 | $144.45 | $144.33 | 1,300 |
| 12:03 PM | $144.45 | Up $0.00 | $144.45 | $144.33 | 0 |
| 12:03 PM | $144.45 | Up $0.00 | $144.45 | $144.33 | 0 |
| 12:02 PM | $144.47 | Down $ -0.12 | $144.60 | $144.46 | 1,700 |
| 12:00 PM | $144.58 | Down $ -0.03 | $144.58 | $144.58 | 100 |
| 12:00 PM | $144.58 | Up $0.00 | $144.58 | $144.58 | 0 |
| 11:56 AM | $144.61 | Up $0.04 | $144.61 | $144.60 | 400 |
| 11:56 AM | $144.61 | Up $0.00 | $144.61 | $144.60 | 0 |
| 11:56 AM | $144.61 | Up $0.00 | $144.61 | $144.60 | 0 |
| 11:56 AM | $144.61 | Up $0.00 | $144.61 | $144.60 | 0 |
| 11:50 AM | $144.57 | Down $ -0.02 | $144.59 | $144.57 | 300 |
| 11:50 AM | $144.57 | Up $0.00 | $144.59 | $144.57 | 0 |
| 11:50 AM | $144.57 | Up $0.00 | $144.59 | $144.57 | 0 |
| 11:50 AM | $144.57 | Up $0.00 | $144.59 | $144.57 | 0 |
| 11:50 AM | $144.57 | Up $0.00 | $144.59 | $144.57 | 0 |
| 11:50 AM | $144.57 | Up $0.00 | $144.59 | $144.57 | 0 |
| 11:49 AM | $144.59 | Down $ -0.03 | $144.59 | $144.59 | 100 |
| 11:46 AM | $144.62 | Up $0.05 | $144.62 | $144.62 | 100 |
| 11:46 AM | $144.62 | Up $0.00 | $144.62 | $144.62 | 0 |
| 11:46 AM | $144.62 | Up $0.00 | $144.62 | $144.62 | 0 |
| 11:45 AM | $144.57 | Up $0.01 | $144.57 | $144.57 | 100 |
| 11:43 AM | $144.56 | Down $ -0.04 | $144.61 | $144.56 | 400 |
| 11:43 AM | $144.56 | Up $0.00 | $144.61 | $144.56 | 0 |
| 11:39 AM | $144.60 | Up $0.06 | $144.60 | $144.59 | 400 |
| 11:39 AM | $144.60 | Up $0.00 | $144.60 | $144.59 | 0 |
| 11:39 AM | $144.60 | Up $0.00 | $144.60 | $144.59 | 0 |
| 11:39 AM | $144.60 | Up $0.00 | $144.60 | $144.59 | 0 |
| 11:38 AM | $144.54 | Up $0.12 | $144.55 | $144.47 | 1,100 |
| 11:35 AM | $144.42 | Down $ -0.08 | $144.42 | $144.42 | 100 |
| 11:35 AM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 11:35 AM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 11:31 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 4,000 |
| 11:31 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 0 |
| 11:31 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 0 |
| 11:31 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 0 |
| 11:30 AM | $144.50 | Down $ -0.05 | $144.50 | $144.50 | 200 |
| 11:28 AM | $144.55 | Up $0.05 | $144.55 | $144.53 | 500 |
| 11:28 AM | $144.55 | Up $0.00 | $144.55 | $144.53 | 0 |
| 11:25 AM | $144.50 | Down $ -0.05 | $144.51 | $144.49 | 7,600 |
| 11:25 AM | $144.50 | Up $0.00 | $144.51 | $144.49 | 0 |
| 11:25 AM | $144.50 | Up $0.00 | $144.51 | $144.49 | 0 |
| 11:23 AM | $144.55 | Up $0.02 | $144.55 | $144.55 | 100 |
| 11:23 AM | $144.55 | Up $0.00 | $144.55 | $144.55 | 0 |
| 11:21 AM | $144.53 | Up $0.03 | $144.53 | $144.53 | 200 |
| 11:21 AM | $144.53 | Up $0.00 | $144.53 | $144.53 | 0 |
| 11:20 AM | $144.50 | Up $0.02 | $144.50 | $144.47 | 4,600 |
| 11:18 AM | $144.48 | Up $0.01 | $144.48 | $144.48 | 100 |
| 11:18 AM | $144.48 | Up $0.00 | $144.48 | $144.48 | 0 |
| 11:17 AM | $144.47 | Up $0.05 | $144.47 | $144.47 | 100 |
| 11:15 AM | $144.42 | Up $0.03 | $144.44 | $144.42 | 300 |
| 11:15 AM | $144.42 | Up $0.00 | $144.44 | $144.42 | 0 |
| 11:13 AM | $144.39 | Up $0.03 | $144.39 | $144.35 | 800 |
| 11:13 AM | $144.39 | Up $0.00 | $144.39 | $144.35 | 0 |
| 11:10 AM | $144.36 | Down $ -0.04 | $144.36 | $144.36 | 100 |
| 11:10 AM | $144.36 | Up $0.00 | $144.36 | $144.36 | 0 |
| 11:10 AM | $144.36 | Up $0.00 | $144.36 | $144.36 | 0 |
| 11:09 AM | $144.40 | Up $0.05 | $144.40 | $144.40 | 100 |
| 11:05 AM | $144.35 | Up $0.00 | $144.41 | $144.35 | 2,700 |
| 11:05 AM | $144.35 | Up $0.00 | $144.41 | $144.35 | 0 |
| 11:05 AM | $144.35 | Up $0.00 | $144.41 | $144.35 | 0 |
| 11:05 AM | $144.35 | Up $0.00 | $144.41 | $144.35 | 0 |
| 11:04 AM | $144.35 | Up $0.00 | $144.35 | $144.35 | 400 |
| 11:01 AM | $144.35 | Up $0.05 | $144.35 | $144.35 | 100 |
| 11:01 AM | $144.35 | Up $0.00 | $144.35 | $144.35 | 0 |
| 11:01 AM | $144.35 | Up $0.00 | $144.35 | $144.35 | 0 |
| 10:56 AM | $144.30 | Up $0.02 | $144.30 | $144.30 | 300 |
| 10:56 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 10:56 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 10:56 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 10:56 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 10:50 AM | $144.28 | Up $0.00 | $144.28 | $144.28 | 400 |
| 10:50 AM | $144.28 | Up $0.00 | $144.28 | $144.28 | 0 |
| 10:50 AM | $144.28 | Up $0.00 | $144.28 | $144.28 | 0 |
| 10:50 AM | $144.28 | Up $0.00 | $144.28 | $144.28 | 0 |
| 10:50 AM | $144.28 | Up $0.00 | $144.28 | $144.28 | 0 |
| 10:50 AM | $144.28 | Up $0.00 | $144.28 | $144.28 | 0 |
| 10:49 AM | $144.28 | Up $0.09 | $144.28 | $144.20 | 2,800 |
| 10:47 AM | $144.19 | Down $ -0.06 | $144.19 | $144.19 | 100 |
| 10:47 AM | $144.19 | Up $0.00 | $144.19 | $144.19 | 0 |
| 10:44 AM | $144.25 | Up $0.11 | $144.25 | $144.17 | 500 |
| 10:44 AM | $144.25 | Up $0.00 | $144.25 | $144.17 | 0 |
| 10:44 AM | $144.25 | Up $0.00 | $144.25 | $144.17 | 0 |
| 10:42 AM | $144.14 | Up $0.00 | $144.14 | $144.14 | 100 |
| 10:42 AM | $144.14 | Up $0.00 | $144.14 | $144.14 | 0 |
| 10:41 AM | $144.14 | Up $0.07 | $144.14 | $144.07 | 500 |
| 10:40 AM | $144.07 | Up $0.08 | $144.07 | $144.07 | 100 |
| 10:39 AM | $143.99 | Up $0.05 | $143.99 | $143.99 | 200 |
| 10:35 AM | $143.94 | Down $ -0.06 | $143.94 | $143.94 | 100 |
| 10:35 AM | $143.94 | Up $0.00 | $143.94 | $143.94 | 0 |
| 10:35 AM | $143.94 | Up $0.00 | $143.94 | $143.94 | 0 |
| 10:35 AM | $143.94 | Up $0.00 | $143.94 | $143.94 | 0 |
| 10:33 AM | $144.00 | Up $0.12 | $144.00 | $143.94 | 200 |
| 10:33 AM | $144.00 | Up $0.00 | $144.00 | $143.94 | 0 |
| 10:31 AM | $143.88 | Up $0.09 | $143.88 | $143.88 | 100 |
| 10:31 AM | $143.88 | Up $0.00 | $143.88 | $143.88 | 0 |
| 10:29 AM | $143.79 | Up $0.06 | $143.79 | $143.79 | 100 |
| 10:29 AM | $143.79 | Up $0.00 | $143.79 | $143.79 | 0 |
| 10:16 AM | $143.73 | Up $0.14 | $143.73 | $143.65 | 300 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:16 AM | $143.73 | Up $0.00 | $143.73 | $143.65 | 0 |
| 10:14 AM | $143.59 | Up $0.06 | $143.59 | $143.59 | 100 |
| 10:14 AM | $143.59 | Up $0.00 | $143.59 | $143.59 | 0 |
| 10:12 AM | $143.53 | Down $ -0.07 | $143.53 | $143.53 | 100 |
| 10:12 AM | $143.53 | Up $0.00 | $143.53 | $143.53 | 0 |
| 10:00 AM | $143.60 | Up $0.07 | $143.60 | $143.59 | 300 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 10:00 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 0 |
| 09:57 AM | $143.53 | Up $0.06 | $143.53 | $143.53 | 100 |
| 09:57 AM | $143.53 | Up $0.00 | $143.53 | $143.53 | 0 |
| 09:57 AM | $143.53 | Up $0.00 | $143.53 | $143.53 | 0 |
| 09:56 AM | $143.47 | Up $0.06 | $143.47 | $143.47 | 100 |
| 09:55 AM | $143.41 | Down $ -0.08 | $143.42 | $143.41 | 300 |
| 09:54 AM | $143.49 | Down $ -0.10 | $143.49 | $143.49 | 100 |
| 09:52 AM | $143.59 | Up $0.06 | $143.59 | $143.57 | 200 |
| 09:52 AM | $143.59 | Up $0.00 | $143.59 | $143.57 | 0 |
| 09:51 AM | $143.53 | Down $ -0.01 | $143.53 | $143.42 | 600 |
| 09:49 AM | $143.54 | Down $ -0.06 | $143.73 | $143.54 | 600 |
| 09:49 AM | $143.54 | Up $0.00 | $143.73 | $143.54 | 0 |
| 09:48 AM | $143.60 | Up $0.00 | $143.60 | $143.59 | 300 |
| 09:46 AM | $143.60 | Up $0.00 | $143.60 | $143.48 | 900 |
| 09:46 AM | $143.60 | Up $0.00 | $143.60 | $143.48 | 0 |
| 09:42 AM | $143.60 | Up $0.02 | $143.60 | $143.60 | 300 |
| 09:42 AM | $143.60 | Up $0.00 | $143.60 | $143.60 | 0 |
| 09:42 AM | $143.60 | Up $0.00 | $143.60 | $143.60 | 0 |
| 09:42 AM | $143.60 | Up $0.00 | $143.60 | $143.60 | 0 |
| 09:33 AM | $143.58 | Up $0.37 | $143.58 | $143.58 | 100 |
| 09:33 AM | $143.58 | Up $0.00 | $143.58 | $143.58 | 0 |
| 09:33 AM | $143.58 | Up $0.00 | $143.58 | $143.58 | 0 |
| 09:33 AM | $143.58 | Up $0.00 | $143.58 | $143.58 | 0 |
| 09:33 AM | $143.58 | Up $0.00 | $143.58 | $143.58 | 0 |
| 09:33 AM | $143.58 | Up $0.00 | $143.58 | $143.58 | 0 |
| 09:33 AM | $143.58 | Up $0.00 | $143.58 | $143.58 | 0 |
| 09:33 AM | $143.58 | Up $0.00 | $143.58 | $143.58 | 0 |
| 09:33 AM | $143.58 | Up $0.00 | $143.58 | $143.58 | 0 |
| 09:30 AM | $143.21 | Down $ -0.41 | $143.21 | $143.21 | 800 |
| 09:30 AM | $143.21 | Up $0.00 | $143.21 | $143.21 | 0 |
| 09:30 AM | $143.21 | Up $0.00 | $143.21 | $143.21 | 0 |
| Previous close | $143.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $143.67 | $144.58 | $144.74 | $143.67 | 68,200 |
| 03-07-2025 | $143.62 | $144.23 | $144.41 | $143.49 | 142,700 |
| 02-07-2025 | $143.02 | $142.50 | $143.04 | $142.02 | 226,600 |
| 30-06-2025 | $143.01 | $141.99 | $143.12 | $141.67 | 275,500 |
| 27-06-2025 | $141.45 | $141.72 | $141.82 | $140.35 | 377,800 |
| 26-06-2025 | $141.77 | $142.01 | $142.10 | $141.28 | 290,100 |
| 25-06-2025 | $141.98 | $143.19 | $143.24 | $141.70 | 373,100 |
| 24-06-2025 | $144.86 | $145.24 | $145.92 | $144.77 | 198,500 |
| 23-06-2025 | $145.59 | $145.33 | $145.70 | $144.49 | 205,300 |
| 20-06-2025 | $144.61 | $146.73 | $146.74 | $144.42 | 987,600 |
| 19-06-2025 | $147.74 | $147.11 | $147.98 | $147.11 | 65,500 |
| 18-06-2025 | $147.12 | $147.44 | $147.84 | $147.03 | 221,200 |
| 17-06-2025 | $147.05 | $147.98 | $148.17 | $146.93 | 142,300 |
| 16-06-2025 | $147.94 | $148.43 | $148.52 | $147.69 | 122,400 |
| 13-06-2025 | $147.08 | $148.58 | $148.62 | $146.93 | 193,200 |
| 12-06-2025 | $149.26 | $149.09 | $149.54 | $148.85 | 318,000 |
| 11-06-2025 | $148.72 | $148.84 | $149.11 | $148.19 | 224,800 |
| 10-06-2025 | $148.75 | $149.35 | $149.57 | $148.66 | 305,400 |
| 09-06-2025 | $147.90 | $147.34 | $148.29 | $147.14 | 287,300 |
| 06-06-2025 | $147.68 | $147.76 | $147.86 | $146.90 | 183,600 |
| 05-06-2025 | $147.02 | $147.53 | $147.68 | $146.64 | 211,600 |
| 04-06-2025 | $147.54 | $146.78 | $148.09 | $146.69 | 221,900 |
| 03-06-2025 | $145.20 | $146.16 | $146.20 | $144.79 | 341,800 |
| 02-06-2025 | $147.43 | $146.49 | $147.97 | $146.05 | 307,900 |
| 30-05-2025 | $147.53 | $147.64 | $147.76 | $146.60 | 760,300 |
| 29-05-2025 | $148.57 | $148.27 | $148.93 | $148.06 | 173,600 |
| 28-05-2025 | $148.22 | $148.52 | $149.14 | $147.75 | 234,500 |
| 27-05-2025 | $149.43 | $148.49 | $149.67 | $148.49 | 248,900 |
| 26-05-2025 | $148.33 | $148.33 | $149.00 | $147.90 | 121,200 |
| 23-05-2025 | $145.88 | $145.63 | $146.84 | $145.55 | 192,300 |
Graphs are not available, please refer to the detailed table