Quotes and Market Data
Find a quote
STANTEC INC
148.17 Down -2.04 (-1.38 %)
Delayed : 2025/06/30 17:40:00
- Previous close $150.21
- Opening $150.68
- Price Ask $147.88
- Price Bid $147.88
- Size Bid 1
- Size Ask 1
- Today High $150.94
- Today Low $147.20
- 52 Weeks High $150.94
- 52 Weeks Low $103.48
- Volume 386,376
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $148.17 | Up $0.03 | $148.17 | $148.17 | 110,700 |
| 03:59 PM | $148.14 | Down $ -0.10 | $148.29 | $148.13 | 6,800 |
| 03:58 PM | $148.24 | Down $ -0.07 | $148.31 | $148.24 | 400 |
| 03:57 PM | $148.31 | Up $0.08 | $148.32 | $148.23 | 3,200 |
| 03:56 PM | $148.23 | Down $ -0.04 | $148.23 | $148.23 | 200 |
| 03:55 PM | $148.27 | Down $ -0.24 | $148.46 | $148.27 | 4,900 |
| 03:54 PM | $148.51 | Down $ -0.01 | $148.51 | $148.45 | 2,000 |
| 03:53 PM | $148.52 | Up $0.04 | $148.56 | $148.48 | 3,200 |
| 03:52 PM | $148.48 | Up $0.00 | $148.48 | $148.48 | 400 |
| 03:51 PM | $148.48 | Down $ -0.08 | $148.56 | $148.44 | 1,700 |
| 03:50 PM | $148.56 | Up $0.35 | $148.63 | $148.24 | 9,900 |
| 03:49 PM | $148.21 | Down $ -0.06 | $148.26 | $148.21 | 1,400 |
| 03:48 PM | $148.27 | Down $ -0.02 | $148.27 | $148.27 | 100 |
| 03:47 PM | $148.29 | Up $0.13 | $148.29 | $148.20 | 2,300 |
| 03:46 PM | $148.16 | Up $0.02 | $148.20 | $148.16 | 600 |
| 03:45 PM | $148.14 | Down $ -0.07 | $148.19 | $148.14 | 600 |
| 03:44 PM | $148.21 | Up $0.01 | $148.22 | $148.19 | 600 |
| 03:43 PM | $148.20 | Down $ -0.05 | $148.30 | $148.20 | 600 |
| 03:42 PM | $148.25 | Down $ -0.01 | $148.26 | $148.25 | 200 |
| 03:41 PM | $148.27 | Up $0.05 | $148.32 | $148.25 | 900 |
| 03:40 PM | $148.21 | Down $ -0.01 | $148.24 | $148.21 | 200 |
| 03:39 PM | $148.22 | Down $ -0.02 | $148.31 | $148.22 | 1,700 |
| 03:38 PM | $148.24 | Down $ -0.19 | $148.41 | $148.24 | 1,700 |
| 03:37 PM | $148.43 | Up $0.05 | $148.44 | $148.40 | 1,100 |
| 03:35 PM | $148.38 | Up $0.00 | $148.38 | $148.38 | 100 |
| 03:35 PM | $148.38 | Up $0.00 | $148.38 | $148.38 | 0 |
| 03:34 PM | $148.38 | Down $ -0.03 | $148.42 | $148.38 | 200 |
| 03:31 PM | $148.41 | Down $ -0.02 | $148.42 | $148.41 | 200 |
| 03:31 PM | $148.41 | Up $0.00 | $148.42 | $148.41 | 0 |
| 03:31 PM | $148.41 | Up $0.00 | $148.42 | $148.41 | 0 |
| 03:30 PM | $148.43 | Down $ -0.21 | $148.64 | $148.43 | 1,600 |
| 03:28 PM | $148.64 | Up $0.00 | $148.68 | $148.64 | 700 |
| 03:28 PM | $148.64 | Up $0.00 | $148.68 | $148.64 | 0 |
| 03:27 PM | $148.64 | Down $0.00 | $148.64 | $148.64 | 200 |
| 03:25 PM | $148.64 | Down $ -0.13 | $148.76 | $148.64 | 1,700 |
| 03:25 PM | $148.64 | Up $0.00 | $148.76 | $148.64 | 0 |
| 03:24 PM | $148.77 | Down $ -0.01 | $148.82 | $148.77 | 800 |
| 03:23 PM | $148.79 | Up $0.00 | $148.79 | $148.79 | 100 |
| 03:22 PM | $148.79 | Down $ -0.02 | $148.81 | $148.79 | 300 |
| 03:21 PM | $148.80 | Up $0.01 | $148.80 | $148.80 | 100 |
| 03:20 PM | $148.79 | Up $0.02 | $148.80 | $148.76 | 800 |
| 03:19 PM | $148.77 | Down $ -0.03 | $148.78 | $148.77 | 200 |
| 03:18 PM | $148.80 | Up $0.00 | $148.81 | $148.80 | 400 |
| 03:17 PM | $148.80 | Up $0.01 | $148.80 | $148.80 | 100 |
| 03:16 PM | $148.79 | Up $0.01 | $148.79 | $148.77 | 200 |
| 03:15 PM | $148.78 | Down $ -0.11 | $148.88 | $148.78 | 800 |
| 03:14 PM | $148.89 | Down $ -0.11 | $149.01 | $148.89 | 1,800 |
| 03:13 PM | $149.00 | Up $0.03 | $149.00 | $148.99 | 200 |
| 03:12 PM | $148.97 | Up $0.00 | $148.97 | $148.97 | 100 |
| 03:11 PM | $148.97 | Up $0.07 | $148.97 | $148.91 | 500 |
| 03:10 PM | $148.90 | Up $0.03 | $148.90 | $148.83 | 600 |
| 03:08 PM | $148.87 | Up $0.01 | $148.87 | $148.87 | 100 |
| 03:08 PM | $148.87 | Up $0.00 | $148.87 | $148.87 | 0 |
| 03:06 PM | $148.86 | Up $0.11 | $148.86 | $148.77 | 800 |
| 03:06 PM | $148.86 | Up $0.00 | $148.86 | $148.77 | 0 |
| 03:05 PM | $148.75 | Down $ -0.03 | $148.76 | $148.75 | 600 |
| 03:03 PM | $148.78 | Up $0.11 | $148.79 | $148.74 | 700 |
| 03:03 PM | $148.78 | Up $0.00 | $148.79 | $148.74 | 0 |
| 03:02 PM | $148.67 | Down $ -0.06 | $148.72 | $148.67 | 900 |
| 03:00 PM | $148.73 | Up $0.04 | $148.73 | $148.70 | 200 |
| 03:00 PM | $148.73 | Up $0.00 | $148.73 | $148.70 | 0 |
| 02:59 PM | $148.69 | Up $0.07 | $148.69 | $148.65 | 1,300 |
| 02:56 PM | $148.62 | Up $0.02 | $148.62 | $148.62 | 100 |
| 02:56 PM | $148.62 | Up $0.00 | $148.62 | $148.62 | 0 |
| 02:56 PM | $148.62 | Up $0.00 | $148.62 | $148.62 | 0 |
| 02:55 PM | $148.61 | Down $ -0.01 | $148.61 | $148.57 | 300 |
| 02:53 PM | $148.61 | Down $ -0.01 | $148.61 | $148.61 | 100 |
| 02:53 PM | $148.61 | Up $0.00 | $148.61 | $148.61 | 0 |
| 02:52 PM | $148.62 | Down $ -0.07 | $148.63 | $148.62 | 500 |
| 02:51 PM | $148.69 | Up $0.03 | $148.69 | $148.69 | 300 |
| 02:50 PM | $148.66 | Down $ -0.03 | $148.66 | $148.66 | 100 |
| 02:49 PM | $148.68 | Down $ -0.09 | $148.69 | $148.61 | 1,100 |
| 02:48 PM | $148.77 | Up $0.04 | $148.77 | $148.74 | 300 |
| 02:47 PM | $148.73 | Up $0.08 | $148.73 | $148.73 | 100 |
| 02:45 PM | $148.65 | Up $0.03 | $148.65 | $148.65 | 100 |
| 02:45 PM | $148.65 | Up $0.00 | $148.65 | $148.65 | 0 |
| 02:44 PM | $148.62 | Down $ -0.02 | $148.62 | $148.62 | 100 |
| 02:43 PM | $148.64 | Up $0.06 | $148.64 | $148.64 | 100 |
| 02:42 PM | $148.58 | Down $ -0.01 | $148.60 | $148.50 | 1,000 |
| 02:41 PM | $148.60 | Down $0.00 | $148.60 | $148.60 | 100 |
| 02:37 PM | $148.60 | Up $0.01 | $148.60 | $148.60 | 100 |
| 02:37 PM | $148.60 | Up $0.00 | $148.60 | $148.60 | 0 |
| 02:37 PM | $148.60 | Up $0.00 | $148.60 | $148.60 | 0 |
| 02:37 PM | $148.60 | Up $0.00 | $148.60 | $148.60 | 0 |
| 02:34 PM | $148.59 | Up $0.05 | $148.59 | $148.57 | 300 |
| 02:34 PM | $148.59 | Up $0.00 | $148.59 | $148.57 | 0 |
| 02:34 PM | $148.59 | Up $0.00 | $148.59 | $148.57 | 0 |
| 02:33 PM | $148.54 | Up $0.06 | $148.54 | $148.49 | 1,200 |
| 02:32 PM | $148.48 | Down $ -0.03 | $148.54 | $148.46 | 1,600 |
| 02:31 PM | $148.51 | Up $0.00 | $148.52 | $148.50 | 800 |
| 02:28 PM | $148.51 | Down $ -0.06 | $148.57 | $148.51 | 500 |
| 02:28 PM | $148.51 | Up $0.00 | $148.57 | $148.51 | 0 |
| 02:28 PM | $148.51 | Up $0.00 | $148.57 | $148.51 | 0 |
| 02:27 PM | $148.57 | Down $ -0.01 | $148.57 | $148.57 | 100 |
| 02:26 PM | $148.58 | Up $0.01 | $148.58 | $148.58 | 100 |
| 02:24 PM | $148.58 | Down $ -0.01 | $148.58 | $148.58 | 100 |
| 02:24 PM | $148.58 | Up $0.00 | $148.58 | $148.58 | 0 |
| 02:21 PM | $148.58 | Up $0.05 | $148.58 | $148.47 | 1,100 |
| 02:21 PM | $148.58 | Up $0.00 | $148.58 | $148.47 | 0 |
| 02:21 PM | $148.58 | Up $0.00 | $148.58 | $148.47 | 0 |
| 02:20 PM | $148.53 | Up $0.01 | $148.53 | $148.53 | 100 |
| 02:19 PM | $148.52 | Up $0.01 | $148.57 | $148.52 | 600 |
| 02:17 PM | $148.51 | Down $ -0.01 | $148.53 | $148.51 | 300 |
| 02:17 PM | $148.51 | Up $0.00 | $148.53 | $148.51 | 0 |
| 02:16 PM | $148.52 | Up $0.00 | $148.52 | $148.52 | 100 |
| 02:15 PM | $148.52 | Up $0.05 | $148.52 | $148.52 | 100 |
| 02:14 PM | $148.47 | Down $ -0.05 | $148.48 | $148.47 | 200 |
| 02:13 PM | $148.52 | Up $0.01 | $148.52 | $148.52 | 200 |
| 02:11 PM | $148.51 | Up $0.00 | $148.51 | $148.47 | 300 |
| 02:11 PM | $148.51 | Up $0.00 | $148.51 | $148.47 | 0 |
| 02:10 PM | $148.51 | Down $ -0.02 | $148.53 | $148.45 | 600 |
| 02:09 PM | $148.53 | Up $0.01 | $148.57 | $148.53 | 400 |
| 02:06 PM | $148.52 | Up $0.05 | $148.52 | $148.47 | 400 |
| 02:06 PM | $148.52 | Up $0.00 | $148.52 | $148.47 | 0 |
| 02:06 PM | $148.52 | Up $0.00 | $148.52 | $148.47 | 0 |
| 02:05 PM | $148.47 | Up $0.01 | $148.47 | $148.47 | 100 |
| 02:04 PM | $148.46 | Up $0.02 | $148.46 | $148.46 | 100 |
| 02:03 PM | $148.44 | Down $ -0.13 | $148.56 | $148.44 | 800 |
| 02:02 PM | $148.57 | Up $0.11 | $148.57 | $148.50 | 400 |
| 02:00 PM | $148.46 | Up $0.02 | $148.46 | $148.46 | 100 |
| 02:00 PM | $148.46 | Up $0.00 | $148.46 | $148.46 | 0 |
| 01:58 PM | $148.44 | Up $0.03 | $148.44 | $148.44 | 200 |
| 01:58 PM | $148.44 | Up $0.00 | $148.44 | $148.44 | 0 |
| 01:57 PM | $148.41 | Up $0.00 | $148.41 | $148.35 | 300 |
| 01:56 PM | $148.41 | Down $ -0.09 | $148.46 | $148.38 | 800 |
| 01:55 PM | $148.49 | Down $ -0.02 | $148.52 | $148.42 | 1,300 |
| 01:52 PM | $148.52 | Down $ -0.03 | $148.52 | $148.52 | 100 |
| 01:52 PM | $148.52 | Up $0.00 | $148.52 | $148.52 | 0 |
| 01:52 PM | $148.52 | Up $0.00 | $148.52 | $148.52 | 0 |
| 01:50 PM | $148.54 | Up $0.05 | $148.54 | $148.54 | 100 |
| 01:50 PM | $148.54 | Up $0.00 | $148.54 | $148.54 | 0 |
| 01:48 PM | $148.49 | Up $0.09 | $148.49 | $148.42 | 900 |
| 01:48 PM | $148.49 | Up $0.00 | $148.49 | $148.42 | 0 |
| 01:46 PM | $148.40 | Up $0.01 | $148.40 | $148.40 | 100 |
| 01:46 PM | $148.40 | Up $0.00 | $148.40 | $148.40 | 0 |
| 01:44 PM | $148.39 | Down $ -0.02 | $148.42 | $148.39 | 500 |
| 01:44 PM | $148.39 | Up $0.00 | $148.42 | $148.39 | 0 |
| 01:43 PM | $148.41 | Up $0.05 | $148.41 | $148.41 | 400 |
| 01:42 PM | $148.36 | Up $0.04 | $148.36 | $148.36 | 300 |
| 01:41 PM | $148.32 | Down $ -0.02 | $148.36 | $148.32 | 300 |
| 01:39 PM | $148.34 | Down $ -0.05 | $148.34 | $148.34 | 100 |
| 01:39 PM | $148.34 | Up $0.00 | $148.34 | $148.34 | 0 |
| 01:36 PM | $148.39 | Up $0.01 | $148.39 | $148.37 | 200 |
| 01:36 PM | $148.39 | Up $0.00 | $148.39 | $148.37 | 0 |
| 01:36 PM | $148.39 | Up $0.00 | $148.39 | $148.37 | 0 |
| 01:34 PM | $148.38 | Up $0.07 | $148.38 | $148.31 | 800 |
| 01:34 PM | $148.38 | Up $0.00 | $148.38 | $148.31 | 0 |
| 01:31 PM | $148.31 | Down $ -0.08 | $148.40 | $148.31 | 1,100 |
| 01:31 PM | $148.31 | Up $0.00 | $148.40 | $148.31 | 0 |
| 01:31 PM | $148.31 | Up $0.00 | $148.40 | $148.31 | 0 |
| 01:29 PM | $148.39 | Up $0.03 | $148.39 | $148.39 | 100 |
| 01:29 PM | $148.39 | Up $0.00 | $148.39 | $148.39 | 0 |
| 01:28 PM | $148.36 | Down $ -0.03 | $148.36 | $148.36 | 100 |
| 01:27 PM | $148.39 | Up $0.04 | $148.39 | $148.37 | 600 |
| 01:26 PM | $148.35 | Down $ -0.05 | $148.35 | $148.35 | 100 |
| 01:25 PM | $148.40 | Up $0.02 | $148.40 | $148.39 | 300 |
| 01:24 PM | $148.38 | Up $0.00 | $148.38 | $148.38 | 200 |
| 01:23 PM | $148.38 | Down $ -0.05 | $148.43 | $148.38 | 300 |
| 01:20 PM | $148.43 | Up $0.00 | $148.43 | $148.43 | 100 |
| 01:20 PM | $148.43 | Up $0.00 | $148.43 | $148.43 | 0 |
| 01:20 PM | $148.43 | Up $0.00 | $148.43 | $148.43 | 0 |
| 01:18 PM | $148.43 | Up $0.16 | $148.43 | $148.27 | 800 |
| 01:18 PM | $148.43 | Up $0.00 | $148.43 | $148.27 | 0 |
| 01:17 PM | $148.27 | Down $ -0.10 | $148.37 | $148.27 | 400 |
| 01:15 PM | $148.37 | Down $ -0.07 | $148.37 | $148.37 | 300 |
| 01:15 PM | $148.37 | Up $0.00 | $148.37 | $148.37 | 0 |
| 01:12 PM | $148.44 | Up $0.06 | $148.44 | $148.38 | 400 |
| 01:12 PM | $148.44 | Up $0.00 | $148.44 | $148.38 | 0 |
| 01:12 PM | $148.44 | Up $0.00 | $148.44 | $148.38 | 0 |
| 01:11 PM | $148.38 | Down $ -0.05 | $148.43 | $148.38 | 600 |
| 01:10 PM | $148.43 | Down $ -0.02 | $148.43 | $148.43 | 100 |
| 01:09 PM | $148.45 | Down $ -0.05 | $148.47 | $148.43 | 600 |
| 01:08 PM | $148.50 | Up $0.02 | $148.50 | $148.50 | 100 |
| 01:07 PM | $148.48 | Down $ -0.09 | $148.51 | $148.48 | 400 |
| 01:06 PM | $148.57 | Down $ -0.02 | $148.60 | $148.54 | 500 |
| 01:05 PM | $148.59 | Down $ -0.01 | $148.59 | $148.59 | 100 |
| 01:04 PM | $148.60 | Up $0.14 | $148.60 | $148.55 | 800 |
| 01:03 PM | $148.46 | Down $ -0.04 | $148.48 | $148.46 | 600 |
| 01:02 PM | $148.50 | Down $ -0.06 | $148.51 | $148.50 | 700 |
| 01:01 PM | $148.56 | Up $0.09 | $148.56 | $148.53 | 300 |
| 12:58 PM | $148.47 | Up $0.07 | $148.47 | $148.47 | 300 |
| 12:58 PM | $148.47 | Up $0.00 | $148.47 | $148.47 | 0 |
| 12:58 PM | $148.47 | Up $0.00 | $148.47 | $148.47 | 0 |
| 12:57 PM | $148.40 | Up $0.05 | $148.40 | $148.40 | 100 |
| 12:55 PM | $148.35 | Up $0.04 | $148.35 | $148.28 | 300 |
| 12:55 PM | $148.35 | Up $0.00 | $148.35 | $148.28 | 0 |
| 12:53 PM | $148.31 | Down $ -0.03 | $148.34 | $148.31 | 200 |
| 12:53 PM | $148.31 | Up $0.00 | $148.34 | $148.31 | 0 |
| 12:52 PM | $148.33 | Down $ -0.07 | $148.46 | $148.33 | 2,000 |
| 12:51 PM | $148.41 | Down $ -0.04 | $148.41 | $148.41 | 200 |
| 12:50 PM | $148.45 | Up $0.06 | $148.45 | $148.45 | 100 |
| 12:49 PM | $148.39 | Up $0.04 | $148.39 | $148.39 | 100 |
| 12:48 PM | $148.35 | Up $0.08 | $148.35 | $148.28 | 300 |
| 12:47 PM | $148.27 | Down $ -0.01 | $148.27 | $148.24 | 400 |
| 12:46 PM | $148.28 | Up $0.05 | $148.28 | $148.28 | 100 |
| 12:45 PM | $148.23 | Up $0.06 | $148.23 | $148.22 | 300 |
| 12:44 PM | $148.17 | Down $ -0.09 | $148.22 | $148.11 | 500 |
| 12:43 PM | $148.26 | Up $0.15 | $148.26 | $148.18 | 400 |
| 12:42 PM | $148.11 | Up $0.10 | $148.11 | $148.07 | 600 |
| 12:40 PM | $148.01 | Up $0.02 | $148.06 | $148.01 | 700 |
| 12:40 PM | $148.01 | Up $0.00 | $148.06 | $148.01 | 0 |
| 12:37 PM | $147.99 | Down $ -0.09 | $148.04 | $147.99 | 400 |
| 12:37 PM | $147.99 | Up $0.00 | $148.04 | $147.99 | 0 |
| 12:37 PM | $147.99 | Up $0.00 | $148.04 | $147.99 | 0 |
| 12:36 PM | $148.08 | Up $0.14 | $148.08 | $148.02 | 600 |
| 12:35 PM | $147.94 | Up $0.05 | $147.94 | $147.94 | 200 |
| 12:34 PM | $147.89 | Down $ -0.07 | $147.95 | $147.89 | 500 |
| 12:33 PM | $147.96 | Up $0.13 | $148.01 | $147.95 | 400 |
| 12:31 PM | $147.83 | Up $0.01 | $147.83 | $147.83 | 100 |
| 12:31 PM | $147.83 | Up $0.00 | $147.83 | $147.83 | 0 |
| 12:30 PM | $147.82 | Up $0.18 | $147.82 | $147.72 | 600 |
| 12:29 PM | $147.64 | Up $0.02 | $147.64 | $147.64 | 100 |
| 12:26 PM | $147.62 | Down $ -0.05 | $147.62 | $147.62 | 100 |
| 12:26 PM | $147.62 | Up $0.00 | $147.62 | $147.62 | 0 |
| 12:26 PM | $147.62 | Up $0.00 | $147.62 | $147.62 | 0 |
| 12:25 PM | $147.67 | Up $0.04 | $147.67 | $147.67 | 300 |
| 12:22 PM | $147.63 | Up $0.06 | $147.63 | $147.62 | 500 |
| 12:22 PM | $147.63 | Up $0.00 | $147.63 | $147.62 | 0 |
| 12:22 PM | $147.63 | Up $0.00 | $147.63 | $147.62 | 0 |
| 12:21 PM | $147.57 | Down $ -0.01 | $147.60 | $147.57 | 200 |
| 12:20 PM | $147.58 | Down $ -0.14 | $147.69 | $147.58 | 800 |
| 12:18 PM | $147.72 | Down $ -0.19 | $147.86 | $147.72 | 1,000 |
| 12:18 PM | $147.72 | Up $0.00 | $147.86 | $147.72 | 0 |
| 12:17 PM | $147.91 | Down $ -0.01 | $147.93 | $147.88 | 1,200 |
| 12:16 PM | $147.92 | Up $0.03 | $147.92 | $147.92 | 100 |
| 12:15 PM | $147.89 | Up $0.08 | $147.89 | $147.89 | 100 |
| 12:13 PM | $147.81 | Up $0.04 | $147.82 | $147.79 | 900 |
| 12:13 PM | $147.81 | Up $0.00 | $147.82 | $147.79 | 0 |
| 12:11 PM | $147.77 | Down $ -0.04 | $147.77 | $147.77 | 100 |
| 12:11 PM | $147.77 | Up $0.00 | $147.77 | $147.77 | 0 |
| 12:10 PM | $147.81 | Down $ -0.04 | $147.86 | $147.81 | 900 |
| 12:07 PM | $147.86 | Up $0.02 | $147.86 | $147.86 | 100 |
| 12:07 PM | $147.86 | Up $0.00 | $147.86 | $147.86 | 0 |
| 12:07 PM | $147.86 | Up $0.00 | $147.86 | $147.86 | 0 |
| 12:05 PM | $147.83 | Down $ -0.06 | $147.85 | $147.83 | 200 |
| 12:05 PM | $147.83 | Up $0.00 | $147.85 | $147.83 | 0 |
| 12:04 PM | $147.89 | Up $0.09 | $147.89 | $147.79 | 700 |
| 12:02 PM | $147.80 | Up $0.03 | $147.80 | $147.76 | 300 |
| 12:02 PM | $147.80 | Up $0.00 | $147.80 | $147.76 | 0 |
| 12:01 PM | $147.77 | Down $ -0.03 | $147.80 | $147.77 | 200 |
| 12:00 PM | $147.80 | Down $ -0.02 | $147.82 | $147.80 | 400 |
| 11:59 AM | $147.82 | Up $0.06 | $147.82 | $147.80 | 400 |
| 11:58 AM | $147.76 | Down $ -0.05 | $147.76 | $147.76 | 100 |
| 11:56 AM | $147.81 | Down $ -0.05 | $147.86 | $147.81 | 700 |
| 11:56 AM | $147.81 | Up $0.00 | $147.86 | $147.81 | 0 |
| 11:55 AM | $147.86 | Down $ -0.08 | $147.87 | $147.86 | 500 |
| 11:52 AM | $147.94 | Up $0.02 | $147.94 | $147.94 | 100 |
| 11:52 AM | $147.94 | Up $0.00 | $147.94 | $147.94 | 0 |
| 11:52 AM | $147.94 | Up $0.00 | $147.94 | $147.94 | 0 |
| 11:51 AM | $147.92 | Up $0.04 | $147.92 | $147.84 | 500 |
| 11:49 AM | $147.88 | Up $0.16 | $147.88 | $147.77 | 900 |
| 11:49 AM | $147.88 | Up $0.00 | $147.88 | $147.77 | 0 |
| 11:47 AM | $147.72 | Down $ -0.07 | $147.76 | $147.72 | 300 |
| 11:47 AM | $147.72 | Up $0.00 | $147.76 | $147.72 | 0 |
| 11:46 AM | $147.79 | Up $0.09 | $147.88 | $147.69 | 2,100 |
| 11:45 AM | $147.70 | Up $0.02 | $147.71 | $147.64 | 600 |
| 11:43 AM | $147.68 | Down $ -0.06 | $147.68 | $147.66 | 200 |
| 11:43 AM | $147.68 | Up $0.00 | $147.68 | $147.66 | 0 |
| 11:41 AM | $147.74 | Up $0.01 | $147.74 | $147.69 | 800 |
| 11:41 AM | $147.74 | Up $0.00 | $147.74 | $147.69 | 0 |
| 11:40 AM | $147.73 | Down $ -0.11 | $147.82 | $147.73 | 700 |
| 11:39 AM | $147.84 | Up $0.12 | $147.84 | $147.76 | 600 |
| 11:38 AM | $147.72 | Down $ -0.03 | $147.73 | $147.72 | 400 |
| 11:37 AM | $147.75 | Up $0.26 | $147.75 | $147.52 | 2,100 |
| 11:36 AM | $147.49 | Down $ -0.04 | $147.57 | $147.49 | 200 |
| 11:35 AM | $147.54 | Down $0.00 | $147.54 | $147.54 | 100 |
| 11:34 AM | $147.54 | Up $0.04 | $147.56 | $147.54 | 300 |
| 11:33 AM | $147.50 | Down $ -0.09 | $147.50 | $147.50 | 100 |
| 11:31 AM | $147.59 | Down $ -0.02 | $147.59 | $147.46 | 1,000 |
| 11:31 AM | $147.59 | Up $0.00 | $147.59 | $147.46 | 0 |
| 11:30 AM | $147.61 | Up $0.14 | $147.61 | $147.46 | 800 |
| 11:29 AM | $147.47 | Up $0.01 | $147.47 | $147.45 | 600 |
| 11:28 AM | $147.46 | Down $ -0.10 | $147.50 | $147.46 | 200 |
| 11:27 AM | $147.56 | Up $0.13 | $147.56 | $147.50 | 300 |
| 11:26 AM | $147.43 | Down $ -0.02 | $147.44 | $147.41 | 500 |
| 11:24 AM | $147.45 | Down $ -0.04 | $147.46 | $147.45 | 400 |
| 11:24 AM | $147.45 | Up $0.00 | $147.46 | $147.45 | 0 |
| 11:23 AM | $147.49 | Up $0.03 | $147.49 | $147.49 | 100 |
| 11:21 AM | $147.46 | Up $0.08 | $147.46 | $147.45 | 200 |
| 11:21 AM | $147.46 | Up $0.00 | $147.46 | $147.45 | 0 |
| 11:20 AM | $147.38 | Up $0.06 | $147.41 | $147.32 | 800 |
| 11:18 AM | $147.32 | Up $0.09 | $147.32 | $147.27 | 700 |
| 11:18 AM | $147.32 | Up $0.00 | $147.32 | $147.27 | 0 |
| 11:17 AM | $147.23 | Down $ -0.14 | $147.39 | $147.23 | 500 |
| 11:16 AM | $147.37 | Up $0.00 | $147.37 | $147.37 | 100 |
| 11:15 AM | $147.37 | Up $0.04 | $147.37 | $147.37 | 200 |
| 11:14 AM | $147.33 | Down $ -0.12 | $147.58 | $147.33 | 1,600 |
| 11:13 AM | $147.45 | Up $0.00 | $147.53 | $147.43 | 1,000 |
| 11:12 AM | $147.45 | Down $ -0.05 | $147.46 | $147.45 | 500 |
| 11:10 AM | $147.50 | Up $0.06 | $147.50 | $147.50 | 100 |
| 11:10 AM | $147.50 | Up $0.00 | $147.50 | $147.50 | 0 |
| 11:09 AM | $147.44 | Up $0.06 | $147.44 | $147.40 | 400 |
| 11:08 AM | $147.38 | Up $0.02 | $147.38 | $147.38 | 100 |
| 11:07 AM | $147.36 | Up $0.06 | $147.38 | $147.34 | 500 |
| 11:05 AM | $147.30 | Up $0.10 | $147.30 | $147.24 | 600 |
| 11:05 AM | $147.30 | Up $0.00 | $147.30 | $147.24 | 0 |
| 11:03 AM | $147.20 | Down $ -0.01 | $147.20 | $147.20 | 100 |
| 11:03 AM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 11:02 AM | $147.21 | Down $ -0.09 | $147.30 | $147.21 | 400 |
| 11:00 AM | $147.30 | Up $0.03 | $147.30 | $147.30 | 100 |
| 11:00 AM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 10:59 AM | $147.27 | Down $ -0.21 | $147.43 | $147.27 | 1,300 |
| 10:57 AM | $147.48 | Down $ -0.03 | $147.48 | $147.48 | 100 |
| 10:57 AM | $147.48 | Up $0.00 | $147.48 | $147.48 | 0 |
| 10:56 AM | $147.51 | Down $ -0.05 | $147.57 | $147.51 | 400 |
| 10:55 AM | $147.56 | Up $0.11 | $147.56 | $147.51 | 200 |
| 10:54 AM | $147.45 | Down $ -0.11 | $147.49 | $147.32 | 1,600 |
| 10:52 AM | $147.56 | Down $ -0.21 | $147.82 | $147.56 | 2,100 |
| 10:52 AM | $147.56 | Up $0.00 | $147.82 | $147.56 | 0 |
| 10:51 AM | $147.77 | Up $0.35 | $147.77 | $147.45 | 1,700 |
| 10:50 AM | $147.42 | Up $0.10 | $147.42 | $147.38 | 500 |
| 10:49 AM | $147.32 | Down $ -0.20 | $147.55 | $147.32 | 900 |
| 10:48 AM | $147.52 | Up $0.05 | $147.52 | $147.48 | 1,000 |
| 10:47 AM | $147.47 | Up $0.08 | $147.52 | $147.43 | 900 |
| 10:45 AM | $147.39 | Down $ -0.14 | $147.49 | $147.39 | 900 |
| 10:45 AM | $147.39 | Up $0.00 | $147.49 | $147.39 | 0 |
| 10:44 AM | $147.53 | Up $0.03 | $147.53 | $147.53 | 100 |
| 10:43 AM | $147.50 | Up $0.13 | $147.50 | $147.42 | 800 |
| 10:41 AM | $147.37 | Up $0.06 | $147.37 | $147.35 | 300 |
| 10:41 AM | $147.37 | Up $0.00 | $147.37 | $147.35 | 0 |
| 10:39 AM | $147.31 | Up $0.06 | $147.34 | $147.31 | 400 |
| 10:39 AM | $147.31 | Up $0.00 | $147.34 | $147.31 | 0 |
| 10:38 AM | $147.25 | Down $ -0.20 | $147.40 | $147.25 | 700 |
| 10:37 AM | $147.45 | Down $ -0.01 | $147.45 | $147.45 | 100 |
| 10:36 AM | $147.46 | Down $ -0.04 | $147.52 | $147.42 | 800 |
| 10:35 AM | $147.50 | Down $ -0.01 | $147.50 | $147.50 | 100 |
| 10:34 AM | $147.51 | Down $ -0.19 | $147.70 | $147.45 | 1,400 |
| 10:33 AM | $147.70 | Down $ -0.14 | $147.77 | $147.70 | 500 |
| 10:32 AM | $147.84 | Up $0.05 | $147.84 | $147.84 | 100 |
| 10:31 AM | $147.79 | Up $0.02 | $147.79 | $147.79 | 200 |
| 10:30 AM | $147.77 | Down $ -0.07 | $147.86 | $147.77 | 500 |
| 10:29 AM | $147.84 | Up $0.22 | $147.87 | $147.63 | 3,100 |
| 10:27 AM | $147.62 | Up $0.08 | $147.62 | $147.57 | 400 |
| 10:27 AM | $147.62 | Up $0.00 | $147.62 | $147.57 | 0 |
| 10:26 AM | $147.54 | Up $0.08 | $147.54 | $147.52 | 200 |
| 10:25 AM | $147.46 | Down $ -0.02 | $147.50 | $147.46 | 200 |
| 10:24 AM | $147.48 | Up $0.05 | $147.48 | $147.35 | 1,000 |
| 10:23 AM | $147.43 | Down $ -0.01 | $147.46 | $147.43 | 200 |
| 10:22 AM | $147.44 | Up $0.08 | $147.47 | $147.37 | 1,200 |
| 10:21 AM | $147.36 | Down $ -0.11 | $147.38 | $147.36 | 200 |
| 10:20 AM | $147.47 | Down $ -0.19 | $147.73 | $147.47 | 1,700 |
| 10:19 AM | $147.66 | Down $ -0.05 | $147.82 | $147.66 | 2,000 |
| 10:18 AM | $147.71 | Up $0.07 | $147.71 | $147.67 | 500 |
| 10:17 AM | $147.64 | Down $ -0.12 | $147.68 | $147.64 | 200 |
| 10:16 AM | $147.76 | Down $ -0.16 | $147.96 | $147.76 | 1,200 |
| 10:14 AM | $147.92 | Down $ -0.44 | $148.30 | $147.84 | 4,100 |
| 10:14 AM | $147.92 | Up $0.00 | $148.30 | $147.84 | 0 |
| 10:13 AM | $148.36 | Up $0.07 | $148.43 | $148.33 | 700 |
| 10:12 AM | $148.29 | Down $ -0.03 | $148.31 | $148.29 | 200 |
| 10:11 AM | $148.32 | Up $0.05 | $148.36 | $148.30 | 1,000 |
| 10:10 AM | $148.27 | Up $0.19 | $148.27 | $147.95 | 4,300 |
| 10:08 AM | $148.08 | Down $ -0.12 | $148.15 | $148.08 | 500 |
| 10:08 AM | $148.08 | Up $0.00 | $148.15 | $148.08 | 0 |
| 10:07 AM | $148.20 | Up $0.10 | $148.20 | $148.08 | 1,100 |
| 10:06 AM | $148.10 | Down $ -0.49 | $148.55 | $148.07 | 1,200 |
| 10:05 AM | $148.59 | Down $ -0.12 | $148.70 | $148.59 | 900 |
| 10:04 AM | $148.71 | Up $0.08 | $148.71 | $148.55 | 1,400 |
| 10:03 AM | $148.63 | Down $ -0.09 | $148.78 | $148.54 | 3,400 |
| 10:02 AM | $148.72 | Down $ -0.16 | $148.86 | $148.70 | 3,000 |
| 10:00 AM | $148.88 | Up $0.01 | $148.95 | $148.74 | 13,600 |
| 10:00 AM | $148.88 | Up $0.00 | $148.95 | $148.74 | 0 |
| 09:59 AM | $148.87 | Up $0.05 | $148.87 | $148.87 | 100 |
| 09:57 AM | $148.82 | Up $0.10 | $148.82 | $148.52 | 2,200 |
| 09:57 AM | $148.82 | Up $0.00 | $148.82 | $148.52 | 0 |
| 09:56 AM | $148.72 | Down $ -0.14 | $148.78 | $148.69 | 2,700 |
| 09:55 AM | $148.86 | Up $0.23 | $148.86 | $148.62 | 2,300 |
| 09:53 AM | $148.63 | Down $ -0.05 | $148.64 | $148.63 | 300 |
| 09:53 AM | $148.63 | Up $0.00 | $148.64 | $148.63 | 0 |
| 09:52 AM | $148.68 | Up $0.11 | $148.68 | $148.62 | 2,000 |
| 09:51 AM | $148.57 | Up $0.16 | $148.57 | $148.27 | 1,800 |
| 09:50 AM | $148.41 | Up $0.03 | $148.41 | $148.34 | 200 |
| 09:49 AM | $148.38 | Down $ -0.38 | $148.73 | $148.26 | 2,500 |
| 09:48 AM | $148.76 | Up $0.18 | $148.76 | $148.64 | 600 |
| 09:47 AM | $148.58 | Up $0.12 | $148.61 | $148.51 | 700 |
| 09:46 AM | $148.46 | Up $0.06 | $148.46 | $148.19 | 3,200 |
| 09:45 AM | $148.40 | Down $ -0.48 | $148.87 | $148.11 | 6,100 |
| 09:43 AM | $148.88 | Down $ -0.15 | $149.09 | $148.88 | 700 |
| 09:43 AM | $148.88 | Up $0.00 | $149.09 | $148.88 | 0 |
| 09:42 AM | $149.03 | Down $ -0.51 | $149.29 | $149.03 | 26,600 |
| 09:41 AM | $149.54 | Up $0.12 | $149.54 | $149.54 | 100 |
| 09:40 AM | $149.42 | Down $ -0.08 | $149.51 | $149.13 | 700 |
| 09:39 AM | $149.50 | Down $ -0.79 | $149.70 | $149.50 | 1,100 |
| 09:32 AM | $150.29 | Down $ -0.65 | $150.40 | $150.29 | 400 |
| 09:32 AM | $150.29 | Up $0.00 | $150.40 | $150.29 | 0 |
| 09:32 AM | $150.29 | Up $0.00 | $150.40 | $150.29 | 0 |
| 09:32 AM | $150.29 | Up $0.00 | $150.40 | $150.29 | 0 |
| 09:32 AM | $150.29 | Up $0.00 | $150.40 | $150.29 | 0 |
| 09:32 AM | $150.29 | Up $0.00 | $150.40 | $150.29 | 0 |
| 09:32 AM | $150.29 | Up $0.00 | $150.40 | $150.29 | 0 |
| 09:31 AM | $150.94 | Up $0.73 | $150.94 | $150.31 | 7,400 |
| Previous close | $150.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-06-2025 | $150.21 | $149.12 | $150.28 | $148.95 | 368,100 |
| 26-06-2025 | $147.66 | $146.64 | $147.68 | $146.31 | 177,000 |
| 25-06-2025 | $146.97 | $147.20 | $147.47 | $146.59 | 138,400 |
| 24-06-2025 | $146.77 | $147.45 | $147.65 | $146.73 | 66,600 |
| 23-06-2025 | $146.39 | $146.02 | $146.62 | $144.96 | 85,400 |
| 20-06-2025 | $144.58 | $145.61 | $145.66 | $143.99 | 391,800 |
| 19-06-2025 | $145.57 | $145.15 | $145.98 | $145.15 | 23,600 |
| 18-06-2025 | $145.72 | $145.57 | $146.29 | $145.51 | 115,100 |
| 17-06-2025 | $145.31 | $144.91 | $145.50 | $144.64 | 134,100 |
| 16-06-2025 | $146.71 | $146.11 | $146.83 | $145.84 | 114,800 |
| 13-06-2025 | $144.85 | $145.60 | $145.71 | $144.55 | 252,900 |
| 12-06-2025 | $146.86 | $146.97 | $147.31 | $146.66 | 139,400 |
| 11-06-2025 | $146.65 | $146.57 | $146.78 | $145.91 | 211,500 |
| 10-06-2025 | $144.27 | $143.98 | $144.66 | $143.86 | 155,800 |
| 09-06-2025 | $143.69 | $144.83 | $144.83 | $143.45 | 111,600 |
| 06-06-2025 | $145.51 | $144.84 | $145.59 | $144.62 | 206,900 |
| 05-06-2025 | $143.80 | $143.60 | $144.50 | $143.48 | 163,500 |
| 04-06-2025 | $144.52 | $144.33 | $145.03 | $144.14 | 174,100 |
| 03-06-2025 | $143.95 | $143.70 | $144.04 | $143.51 | 123,400 |
| 02-06-2025 | $143.34 | $142.55 | $143.59 | $142.38 | 104,900 |
| 30-05-2025 | $141.17 | $142.44 | $142.53 | $140.61 | 560,700 |
| 29-05-2025 | $143.16 | $142.77 | $143.22 | $142.69 | 184,900 |
| 28-05-2025 | $143.93 | $144.26 | $144.38 | $143.38 | 134,000 |
| 27-05-2025 | $142.88 | $142.65 | $143.31 | $142.43 | 145,700 |
| 26-05-2025 | $141.46 | $140.17 | $141.46 | $140.17 | 67,000 |
| 23-05-2025 | $139.82 | $139.80 | $140.56 | $139.69 | 148,800 |
| 22-05-2025 | $139.76 | $138.92 | $140.15 | $138.60 | 265,300 |
| 21-05-2025 | $138.96 | $140.57 | $140.73 | $138.64 | 267,400 |
| 20-05-2025 | $141.71 | $142.19 | $142.79 | $141.34 | 268,600 |
| 16-05-2025 | $141.60 | $141.98 | $142.42 | $141.37 | 278,700 |
Graphs are not available, please refer to the detailed table