Quotes and Market Data
Find a quote
STANTEC INC
150.24 Up 0.99 (0.66 %)
Delayed : 2025/09/03 17:40:00
- Previous close $149.25
- Opening $149.52
- Price Ask $145.80
- Price Bid $145.80
- Size Bid 3
- Size Ask 2
- Today High $150.28
- Today Low $149.08
- 52 Weeks High $155.02
- 52 Weeks Low $103.48
- Volume 209,373
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $150.24 | Up $0.00 | $150.24 | $150.24 | 68,700 |
| 03:59 PM | $150.24 | Up $0.05 | $150.28 | $150.15 | 2,900 |
| 03:58 PM | $150.19 | Up $0.00 | $150.24 | $150.17 | 2,900 |
| 03:57 PM | $150.19 | Down $ -0.04 | $150.22 | $150.18 | 1,200 |
| 03:56 PM | $150.23 | Up $0.04 | $150.23 | $150.19 | 1,200 |
| 03:55 PM | $150.19 | Up $0.10 | $150.19 | $150.12 | 3,000 |
| 03:54 PM | $150.09 | Up $0.03 | $150.10 | $150.07 | 2,100 |
| 03:53 PM | $150.06 | Up $0.02 | $150.06 | $150.06 | 300 |
| 03:52 PM | $150.04 | Up $0.05 | $150.04 | $150.00 | 3,600 |
| 03:51 PM | $149.99 | Up $0.02 | $149.99 | $149.98 | 200 |
| 03:50 PM | $149.97 | Up $0.26 | $150.02 | $149.71 | 11,000 |
| 03:49 PM | $149.71 | Up $0.02 | $149.71 | $149.71 | 100 |
| 03:48 PM | $149.70 | Up $0.00 | $149.71 | $149.70 | 200 |
| 03:47 PM | $149.69 | Up $0.00 | $149.70 | $149.69 | 1,700 |
| 03:46 PM | $149.69 | Down $ -0.06 | $149.72 | $149.69 | 500 |
| 03:45 PM | $149.75 | Down $ -0.03 | $149.76 | $149.75 | 1,100 |
| 03:44 PM | $149.78 | Up $0.04 | $149.78 | $149.74 | 1,300 |
| 03:43 PM | $149.74 | Up $0.06 | $149.74 | $149.69 | 1,100 |
| 03:42 PM | $149.68 | Down $ -0.01 | $149.68 | $149.68 | 700 |
| 03:40 PM | $149.69 | Up $0.07 | $149.69 | $149.67 | 800 |
| 03:40 PM | $149.69 | Up $0.00 | $149.69 | $149.67 | 0 |
| 03:39 PM | $149.62 | Down $ -0.01 | $149.64 | $149.61 | 500 |
| 03:36 PM | $149.63 | Down $ -0.02 | $149.66 | $149.63 | 900 |
| 03:36 PM | $149.63 | Up $0.00 | $149.66 | $149.63 | 0 |
| 03:36 PM | $149.63 | Up $0.00 | $149.66 | $149.63 | 0 |
| 03:35 PM | $149.65 | Up $0.02 | $149.65 | $149.65 | 200 |
| 03:34 PM | $149.63 | Up $0.00 | $149.63 | $149.63 | 300 |
| 03:33 PM | $149.63 | Up $0.05 | $149.63 | $149.59 | 900 |
| 03:32 PM | $149.58 | Up $0.05 | $149.58 | $149.53 | 1,800 |
| 03:29 PM | $149.53 | Up $0.02 | $149.53 | $149.53 | 100 |
| 03:29 PM | $149.53 | Up $0.00 | $149.53 | $149.53 | 0 |
| 03:29 PM | $149.53 | Up $0.00 | $149.53 | $149.53 | 0 |
| 03:28 PM | $149.51 | Down $ -0.05 | $149.51 | $149.51 | 100 |
| 03:27 PM | $149.56 | Down $ -0.06 | $149.59 | $149.56 | 800 |
| 03:25 PM | $149.62 | Up $0.06 | $149.62 | $149.51 | 1,700 |
| 03:25 PM | $149.62 | Up $0.00 | $149.62 | $149.51 | 0 |
| 03:22 PM | $149.56 | Up $0.00 | $149.56 | $149.56 | 100 |
| 03:22 PM | $149.56 | Up $0.00 | $149.56 | $149.56 | 0 |
| 03:22 PM | $149.56 | Up $0.00 | $149.56 | $149.56 | 0 |
| 03:21 PM | $149.56 | Down $ -0.06 | $149.61 | $149.56 | 900 |
| 03:20 PM | $149.62 | Up $0.00 | $149.62 | $149.59 | 300 |
| 03:18 PM | $149.62 | Up $0.06 | $149.62 | $149.57 | 1,300 |
| 03:18 PM | $149.62 | Up $0.00 | $149.62 | $149.57 | 0 |
| 03:17 PM | $149.56 | Down $ -0.07 | $149.59 | $149.56 | 300 |
| 03:16 PM | $149.63 | Up $0.05 | $149.63 | $149.63 | 100 |
| 03:15 PM | $149.58 | Up $0.00 | $149.61 | $149.58 | 300 |
| 03:14 PM | $149.58 | Down $ -0.01 | $149.59 | $149.58 | 300 |
| 03:13 PM | $149.59 | Up $0.00 | $149.59 | $149.59 | 100 |
| 03:11 PM | $149.59 | Down $ -0.05 | $149.62 | $149.59 | 200 |
| 03:11 PM | $149.59 | Up $0.00 | $149.62 | $149.59 | 0 |
| 03:10 PM | $149.64 | Up $0.03 | $149.64 | $149.64 | 100 |
| 03:08 PM | $149.61 | Down $ -0.05 | $149.61 | $149.60 | 200 |
| 03:08 PM | $149.61 | Up $0.00 | $149.61 | $149.60 | 0 |
| 03:07 PM | $149.66 | Down $ -0.03 | $149.69 | $149.66 | 500 |
| 03:06 PM | $149.69 | Down $ -0.02 | $149.69 | $149.69 | 100 |
| 03:04 PM | $149.71 | Up $0.04 | $149.71 | $149.68 | 1,100 |
| 03:04 PM | $149.71 | Up $0.00 | $149.71 | $149.68 | 0 |
| 03:03 PM | $149.67 | Up $0.05 | $149.67 | $149.66 | 800 |
| 03:02 PM | $149.62 | Down $ -0.03 | $149.65 | $149.62 | 300 |
| 03:00 PM | $149.65 | Down $ -0.08 | $149.71 | $149.65 | 200 |
| 03:00 PM | $149.65 | Up $0.00 | $149.71 | $149.65 | 0 |
| 02:58 PM | $149.73 | Down $ -0.01 | $149.73 | $149.73 | 100 |
| 02:58 PM | $149.73 | Up $0.00 | $149.73 | $149.73 | 0 |
| 02:57 PM | $149.74 | Down $ -0.06 | $149.76 | $149.74 | 400 |
| 02:55 PM | $149.80 | Up $0.04 | $149.80 | $149.80 | 100 |
| 02:55 PM | $149.80 | Up $0.00 | $149.80 | $149.80 | 0 |
| 02:51 PM | $149.76 | Down $ -0.05 | $149.80 | $149.76 | 600 |
| 02:51 PM | $149.76 | Up $0.00 | $149.80 | $149.76 | 0 |
| 02:51 PM | $149.76 | Up $0.00 | $149.80 | $149.76 | 0 |
| 02:51 PM | $149.76 | Up $0.00 | $149.80 | $149.76 | 0 |
| 02:50 PM | $149.81 | Up $0.14 | $149.81 | $149.71 | 1,000 |
| 02:48 PM | $149.67 | Up $0.01 | $149.67 | $149.67 | 100 |
| 02:48 PM | $149.67 | Up $0.00 | $149.67 | $149.67 | 0 |
| 02:44 PM | $149.66 | Up $0.06 | $149.66 | $149.63 | 300 |
| 02:44 PM | $149.66 | Up $0.00 | $149.66 | $149.63 | 0 |
| 02:44 PM | $149.66 | Up $0.00 | $149.66 | $149.63 | 0 |
| 02:44 PM | $149.66 | Up $0.00 | $149.66 | $149.63 | 0 |
| 02:43 PM | $149.60 | Up $0.04 | $149.60 | $149.60 | 400 |
| 02:41 PM | $149.56 | Down $ -0.01 | $149.64 | $149.56 | 700 |
| 02:41 PM | $149.56 | Up $0.00 | $149.64 | $149.56 | 0 |
| 02:40 PM | $149.57 | Up $0.03 | $149.57 | $149.54 | 800 |
| 02:39 PM | $149.54 | Down $ -0.07 | $149.55 | $149.54 | 200 |
| 02:38 PM | $149.61 | Down $ -0.08 | $149.65 | $149.61 | 800 |
| 02:37 PM | $149.69 | Up $0.04 | $149.69 | $149.69 | 200 |
| 02:36 PM | $149.65 | Down $ -0.03 | $149.68 | $149.65 | 600 |
| 02:30 PM | $149.68 | Down $ -0.03 | $149.69 | $149.68 | 300 |
| 02:30 PM | $149.68 | Up $0.00 | $149.69 | $149.68 | 0 |
| 02:30 PM | $149.68 | Up $0.00 | $149.69 | $149.68 | 0 |
| 02:30 PM | $149.68 | Up $0.00 | $149.69 | $149.68 | 0 |
| 02:30 PM | $149.68 | Up $0.00 | $149.69 | $149.68 | 0 |
| 02:30 PM | $149.68 | Up $0.00 | $149.69 | $149.68 | 0 |
| 02:29 PM | $149.71 | Up $0.08 | $149.71 | $149.68 | 600 |
| 02:28 PM | $149.64 | Down $ -0.03 | $149.64 | $149.64 | 100 |
| 02:26 PM | $149.66 | Up $0.05 | $149.66 | $149.65 | 400 |
| 02:26 PM | $149.66 | Up $0.00 | $149.66 | $149.65 | 0 |
| 02:25 PM | $149.61 | Down $ -0.06 | $149.63 | $149.61 | 500 |
| 02:21 PM | $149.67 | Up $0.01 | $149.67 | $149.67 | 200 |
| 02:21 PM | $149.67 | Up $0.00 | $149.67 | $149.67 | 0 |
| 02:21 PM | $149.67 | Up $0.00 | $149.67 | $149.67 | 0 |
| 02:21 PM | $149.67 | Up $0.00 | $149.67 | $149.67 | 0 |
| 02:17 PM | $149.66 | Up $0.09 | $149.66 | $149.61 | 1,100 |
| 02:17 PM | $149.66 | Up $0.00 | $149.66 | $149.61 | 0 |
| 02:17 PM | $149.66 | Up $0.00 | $149.66 | $149.61 | 0 |
| 02:17 PM | $149.66 | Up $0.00 | $149.66 | $149.61 | 0 |
| 02:15 PM | $149.57 | Down $ -0.07 | $149.61 | $149.57 | 300 |
| 02:15 PM | $149.57 | Up $0.00 | $149.61 | $149.57 | 0 |
| 02:12 PM | $149.64 | Down $ -0.07 | $149.68 | $149.64 | 300 |
| 02:12 PM | $149.64 | Up $0.00 | $149.68 | $149.64 | 0 |
| 02:12 PM | $149.64 | Up $0.00 | $149.68 | $149.64 | 0 |
| 02:11 PM | $149.71 | Down $ -0.03 | $149.74 | $149.71 | 800 |
| 02:10 PM | $149.74 | Up $0.08 | $149.82 | $149.74 | 1,200 |
| 02:07 PM | $149.66 | Down $ -0.03 | $149.66 | $149.66 | 400 |
| 02:07 PM | $149.66 | Up $0.00 | $149.66 | $149.66 | 0 |
| 02:07 PM | $149.66 | Up $0.00 | $149.66 | $149.66 | 0 |
| 02:06 PM | $149.69 | Up $0.18 | $149.69 | $149.52 | 1,500 |
| 02:01 PM | $149.51 | Down $ -0.01 | $149.51 | $149.51 | 200 |
| 02:01 PM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 02:01 PM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 02:01 PM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 02:01 PM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 02:00 PM | $149.52 | Down $ -0.04 | $149.54 | $149.52 | 300 |
| 01:59 PM | $149.56 | Up $0.06 | $149.56 | $149.56 | 100 |
| 01:56 PM | $149.50 | Up $0.04 | $149.50 | $149.40 | 1,400 |
| 01:56 PM | $149.50 | Up $0.00 | $149.50 | $149.40 | 0 |
| 01:56 PM | $149.50 | Up $0.00 | $149.50 | $149.40 | 0 |
| 01:53 PM | $149.46 | Up $0.00 | $149.50 | $149.45 | 400 |
| 01:53 PM | $149.46 | Up $0.00 | $149.50 | $149.45 | 0 |
| 01:53 PM | $149.46 | Up $0.00 | $149.50 | $149.45 | 0 |
| 01:51 PM | $149.46 | Up $0.08 | $149.53 | $149.43 | 800 |
| 01:51 PM | $149.46 | Up $0.00 | $149.53 | $149.43 | 0 |
| 01:50 PM | $149.38 | Down $ -0.09 | $149.42 | $149.34 | 1,200 |
| 01:49 PM | $149.47 | Up $0.21 | $149.47 | $149.29 | 1,400 |
| 01:48 PM | $149.26 | Up $0.02 | $149.26 | $149.25 | 200 |
| 01:47 PM | $149.24 | Up $0.11 | $149.24 | $149.17 | 900 |
| 01:46 PM | $149.14 | Down $ -0.03 | $149.15 | $149.14 | 200 |
| 01:45 PM | $149.16 | Down $ -0.06 | $149.27 | $149.16 | 1,000 |
| 01:44 PM | $149.22 | Down $ -0.07 | $149.27 | $149.22 | 300 |
| 01:43 PM | $149.30 | Down $ -0.08 | $149.30 | $149.30 | 200 |
| 01:41 PM | $149.37 | Down $ -0.06 | $149.37 | $149.37 | 100 |
| 01:41 PM | $149.37 | Up $0.00 | $149.37 | $149.37 | 0 |
| 01:40 PM | $149.43 | Down $ -0.13 | $149.51 | $149.43 | 700 |
| 01:39 PM | $149.56 | Down $0.00 | $149.56 | $149.56 | 100 |
| 01:38 PM | $149.56 | Up $0.03 | $149.58 | $149.49 | 1,300 |
| 01:35 PM | $149.54 | Down $ -0.08 | $149.55 | $149.54 | 200 |
| 01:35 PM | $149.54 | Up $0.00 | $149.55 | $149.54 | 0 |
| 01:35 PM | $149.54 | Up $0.00 | $149.55 | $149.54 | 0 |
| 01:34 PM | $149.61 | Down $ -0.02 | $149.62 | $149.61 | 300 |
| 01:33 PM | $149.63 | Down $ -0.08 | $149.67 | $149.63 | 500 |
| 01:32 PM | $149.71 | Down $ -0.03 | $149.71 | $149.68 | 300 |
| 01:31 PM | $149.74 | Up $0.03 | $149.74 | $149.73 | 200 |
| 01:28 PM | $149.71 | Down $ -0.06 | $149.71 | $149.71 | 100 |
| 01:28 PM | $149.71 | Up $0.00 | $149.71 | $149.71 | 0 |
| 01:28 PM | $149.71 | Up $0.00 | $149.71 | $149.71 | 0 |
| 01:27 PM | $149.77 | Up $0.01 | $149.77 | $149.76 | 200 |
| 01:26 PM | $149.76 | Up $0.09 | $149.76 | $149.71 | 600 |
| 01:25 PM | $149.67 | Down $ -0.07 | $149.67 | $149.67 | 100 |
| 01:24 PM | $149.74 | Down $ -0.06 | $149.75 | $149.74 | 200 |
| 01:22 PM | $149.80 | Down $ -0.01 | $149.80 | $149.76 | 200 |
| 01:22 PM | $149.80 | Up $0.00 | $149.80 | $149.76 | 0 |
| 01:17 PM | $149.81 | Up $0.08 | $149.81 | $149.74 | 700 |
| 01:17 PM | $149.81 | Up $0.00 | $149.81 | $149.74 | 0 |
| 01:17 PM | $149.81 | Up $0.00 | $149.81 | $149.74 | 0 |
| 01:17 PM | $149.81 | Up $0.00 | $149.81 | $149.74 | 0 |
| 01:17 PM | $149.81 | Up $0.00 | $149.81 | $149.74 | 0 |
| 01:16 PM | $149.73 | Down $ -0.09 | $149.78 | $149.70 | 900 |
| 01:14 PM | $149.82 | Down $ -0.01 | $149.82 | $149.82 | 100 |
| 01:14 PM | $149.82 | Up $0.00 | $149.82 | $149.82 | 0 |
| 01:12 PM | $149.83 | Down $ -0.06 | $149.93 | $149.83 | 1,100 |
| 01:12 PM | $149.83 | Up $0.00 | $149.93 | $149.83 | 0 |
| 01:11 PM | $149.89 | Up $0.03 | $149.89 | $149.88 | 300 |
| 01:10 PM | $149.86 | Up $0.04 | $149.86 | $149.86 | 100 |
| 01:09 PM | $149.83 | Down $ -0.02 | $149.83 | $149.83 | 100 |
| 01:08 PM | $149.84 | Up $0.04 | $149.84 | $149.84 | 100 |
| 01:04 PM | $149.80 | Up $0.04 | $149.80 | $149.80 | 100 |
| 01:04 PM | $149.80 | Up $0.00 | $149.80 | $149.80 | 0 |
| 01:04 PM | $149.80 | Up $0.00 | $149.80 | $149.80 | 0 |
| 01:04 PM | $149.80 | Up $0.00 | $149.80 | $149.80 | 0 |
| 01:03 PM | $149.76 | Up $0.03 | $149.76 | $149.75 | 400 |
| 12:58 PM | $149.73 | Down $ -0.09 | $149.77 | $149.73 | 400 |
| 12:58 PM | $149.73 | Up $0.00 | $149.77 | $149.73 | 0 |
| 12:58 PM | $149.73 | Up $0.00 | $149.77 | $149.73 | 0 |
| 12:58 PM | $149.73 | Up $0.00 | $149.77 | $149.73 | 0 |
| 12:58 PM | $149.73 | Up $0.00 | $149.77 | $149.73 | 0 |
| 12:57 PM | $149.82 | Up $0.19 | $149.82 | $149.70 | 1,000 |
| 12:56 PM | $149.63 | Down $ -0.02 | $149.63 | $149.63 | 200 |
| 12:55 PM | $149.65 | Down $ -0.01 | $149.66 | $149.65 | 200 |
| 12:53 PM | $149.66 | Down $ -0.04 | $149.66 | $149.66 | 100 |
| 12:53 PM | $149.66 | Up $0.00 | $149.66 | $149.66 | 0 |
| 12:52 PM | $149.70 | Down $ -0.05 | $149.70 | $149.69 | 300 |
| 12:51 PM | $149.75 | Up $0.03 | $149.75 | $149.75 | 100 |
| 12:50 PM | $149.72 | Down $ -0.06 | $149.78 | $149.72 | 300 |
| 12:48 PM | $149.78 | Down $ -0.03 | $149.78 | $149.76 | 400 |
| 12:48 PM | $149.78 | Up $0.00 | $149.78 | $149.76 | 0 |
| 12:47 PM | $149.81 | Up $0.06 | $149.81 | $149.75 | 600 |
| 12:45 PM | $149.75 | Down $ -0.14 | $149.84 | $149.75 | 400 |
| 12:45 PM | $149.75 | Up $0.00 | $149.84 | $149.75 | 0 |
| 12:43 PM | $149.89 | Down $ -0.07 | $149.89 | $149.89 | 100 |
| 12:43 PM | $149.89 | Up $0.00 | $149.89 | $149.89 | 0 |
| 12:40 PM | $149.96 | Down $ -0.02 | $149.96 | $149.91 | 300 |
| 12:40 PM | $149.96 | Up $0.00 | $149.96 | $149.91 | 0 |
| 12:40 PM | $149.96 | Up $0.00 | $149.96 | $149.91 | 0 |
| 12:36 PM | $149.98 | Up $0.06 | $149.98 | $149.87 | 1,500 |
| 12:36 PM | $149.98 | Up $0.00 | $149.98 | $149.87 | 0 |
| 12:36 PM | $149.98 | Up $0.00 | $149.98 | $149.87 | 0 |
| 12:36 PM | $149.98 | Up $0.00 | $149.98 | $149.87 | 0 |
| 12:32 PM | $149.92 | Down $ -0.07 | $149.92 | $149.92 | 100 |
| 12:32 PM | $149.92 | Up $0.00 | $149.92 | $149.92 | 0 |
| 12:32 PM | $149.92 | Up $0.00 | $149.92 | $149.92 | 0 |
| 12:32 PM | $149.92 | Up $0.00 | $149.92 | $149.92 | 0 |
| 12:30 PM | $149.99 | Down $ -0.05 | $150.00 | $149.99 | 200 |
| 12:30 PM | $149.99 | Up $0.00 | $150.00 | $149.99 | 0 |
| 12:29 PM | $150.04 | Down $ -0.06 | $150.04 | $150.04 | 100 |
| 12:25 PM | $150.10 | Down $ -0.04 | $150.13 | $150.10 | 300 |
| 12:25 PM | $150.10 | Up $0.00 | $150.13 | $150.10 | 0 |
| 12:25 PM | $150.10 | Up $0.00 | $150.13 | $150.10 | 0 |
| 12:25 PM | $150.10 | Up $0.00 | $150.13 | $150.10 | 0 |
| 12:24 PM | $150.14 | Down $ -0.08 | $150.17 | $150.14 | 300 |
| 12:23 PM | $150.22 | Up $0.04 | $150.22 | $150.22 | 100 |
| 12:22 PM | $150.18 | Up $0.01 | $150.18 | $150.18 | 100 |
| 12:21 PM | $150.17 | Up $0.10 | $150.17 | $150.10 | 700 |
| 12:16 PM | $150.07 | Up $0.01 | $150.07 | $150.02 | 500 |
| 12:16 PM | $150.07 | Up $0.00 | $150.07 | $150.02 | 0 |
| 12:16 PM | $150.07 | Up $0.00 | $150.07 | $150.02 | 0 |
| 12:16 PM | $150.07 | Up $0.00 | $150.07 | $150.02 | 0 |
| 12:16 PM | $150.07 | Up $0.00 | $150.07 | $150.02 | 0 |
| 12:14 PM | $150.06 | Up $0.15 | $150.06 | $149.99 | 500 |
| 12:14 PM | $150.06 | Up $0.00 | $150.06 | $149.99 | 0 |
| 12:11 PM | $149.91 | Down $ -0.06 | $149.93 | $149.91 | 200 |
| 12:11 PM | $149.91 | Up $0.00 | $149.93 | $149.91 | 0 |
| 12:11 PM | $149.91 | Up $0.00 | $149.93 | $149.91 | 0 |
| 12:07 PM | $149.97 | Down $ -0.01 | $149.97 | $149.97 | 100 |
| 12:07 PM | $149.97 | Up $0.00 | $149.97 | $149.97 | 0 |
| 12:07 PM | $149.97 | Up $0.00 | $149.97 | $149.97 | 0 |
| 12:07 PM | $149.97 | Up $0.00 | $149.97 | $149.97 | 0 |
| 12:04 PM | $149.98 | Up $0.02 | $150.00 | $149.95 | 700 |
| 12:04 PM | $149.98 | Up $0.00 | $150.00 | $149.95 | 0 |
| 12:04 PM | $149.98 | Up $0.00 | $150.00 | $149.95 | 0 |
| 12:02 PM | $149.96 | Down $ -0.03 | $149.96 | $149.96 | 100 |
| 12:02 PM | $149.96 | Up $0.00 | $149.96 | $149.96 | 0 |
| 11:57 AM | $149.99 | Down $ -0.01 | $149.99 | $149.99 | 200 |
| 11:57 AM | $149.99 | Up $0.00 | $149.99 | $149.99 | 0 |
| 11:57 AM | $149.99 | Up $0.00 | $149.99 | $149.99 | 0 |
| 11:57 AM | $149.99 | Up $0.00 | $149.99 | $149.99 | 0 |
| 11:57 AM | $149.99 | Up $0.00 | $149.99 | $149.99 | 0 |
| 11:53 AM | $150.00 | Down $ -0.03 | $150.00 | $150.00 | 200 |
| 11:53 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 11:53 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 11:53 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 11:52 AM | $150.03 | Up $0.08 | $150.03 | $149.99 | 300 |
| 11:50 AM | $149.95 | Up $0.05 | $149.95 | $149.92 | 300 |
| 11:50 AM | $149.95 | Up $0.00 | $149.95 | $149.92 | 0 |
| 11:49 AM | $149.90 | Up $0.13 | $149.90 | $149.85 | 1,300 |
| 11:48 AM | $149.77 | Up $0.04 | $149.77 | $149.77 | 100 |
| 11:47 AM | $149.73 | Down $ -0.11 | $149.80 | $149.73 | 300 |
| 11:46 AM | $149.84 | Down $ -0.03 | $149.86 | $149.84 | 300 |
| 11:44 AM | $149.87 | Up $0.03 | $149.87 | $149.85 | 200 |
| 11:44 AM | $149.87 | Up $0.00 | $149.87 | $149.85 | 0 |
| 11:41 AM | $149.84 | Up $0.04 | $149.84 | $149.83 | 200 |
| 11:41 AM | $149.84 | Up $0.00 | $149.84 | $149.83 | 0 |
| 11:41 AM | $149.84 | Up $0.00 | $149.84 | $149.83 | 0 |
| 11:40 AM | $149.80 | Down $ -0.02 | $149.80 | $149.79 | 300 |
| 11:39 AM | $149.82 | Up $0.04 | $149.82 | $149.78 | 400 |
| 11:36 AM | $149.78 | Up $0.06 | $149.78 | $149.75 | 400 |
| 11:36 AM | $149.78 | Up $0.00 | $149.78 | $149.75 | 0 |
| 11:36 AM | $149.78 | Up $0.00 | $149.78 | $149.75 | 0 |
| 11:35 AM | $149.72 | Up $0.05 | $149.72 | $149.68 | 400 |
| 11:34 AM | $149.67 | Up $0.05 | $149.67 | $149.66 | 400 |
| 11:31 AM | $149.62 | Down $ -0.04 | $149.62 | $149.62 | 100 |
| 11:31 AM | $149.62 | Up $0.00 | $149.62 | $149.62 | 0 |
| 11:31 AM | $149.62 | Up $0.00 | $149.62 | $149.62 | 0 |
| 11:30 AM | $149.66 | Up $0.11 | $149.71 | $149.59 | 1,100 |
| 11:29 AM | $149.55 | Down $ -0.04 | $149.59 | $149.55 | 300 |
| 11:27 AM | $149.59 | Up $0.03 | $149.61 | $149.59 | 500 |
| 11:27 AM | $149.59 | Up $0.00 | $149.61 | $149.59 | 0 |
| 11:26 AM | $149.56 | Down $ -0.03 | $149.58 | $149.56 | 300 |
| 11:25 AM | $149.59 | Down $ -0.01 | $149.64 | $149.58 | 800 |
| 11:20 AM | $149.60 | Down $ -0.10 | $149.65 | $149.60 | 200 |
| 11:20 AM | $149.60 | Up $0.00 | $149.65 | $149.60 | 0 |
| 11:20 AM | $149.60 | Up $0.00 | $149.65 | $149.60 | 0 |
| 11:20 AM | $149.60 | Up $0.00 | $149.65 | $149.60 | 0 |
| 11:20 AM | $149.60 | Up $0.00 | $149.65 | $149.60 | 0 |
| 11:18 AM | $149.70 | Down $ -0.05 | $149.72 | $149.70 | 400 |
| 11:18 AM | $149.70 | Up $0.00 | $149.72 | $149.70 | 0 |
| 11:15 AM | $149.75 | Up $0.13 | $149.75 | $149.66 | 1,000 |
| 11:15 AM | $149.75 | Up $0.00 | $149.75 | $149.66 | 0 |
| 11:15 AM | $149.75 | Up $0.00 | $149.75 | $149.66 | 0 |
| 11:14 AM | $149.62 | Up $0.01 | $149.62 | $149.62 | 100 |
| 11:13 AM | $149.61 | Down $ -0.16 | $149.72 | $149.61 | 400 |
| 11:12 AM | $149.77 | Down $ -0.07 | $149.77 | $149.77 | 100 |
| 11:08 AM | $149.84 | Down $ -0.02 | $149.84 | $149.80 | 300 |
| 11:08 AM | $149.84 | Up $0.00 | $149.84 | $149.80 | 0 |
| 11:08 AM | $149.84 | Up $0.00 | $149.84 | $149.80 | 0 |
| 11:08 AM | $149.84 | Up $0.00 | $149.84 | $149.80 | 0 |
| 11:06 AM | $149.86 | Up $0.06 | $149.86 | $149.83 | 600 |
| 11:06 AM | $149.86 | Up $0.00 | $149.86 | $149.83 | 0 |
| 11:04 AM | $149.80 | Up $0.05 | $149.80 | $149.80 | 200 |
| 11:04 AM | $149.80 | Up $0.00 | $149.80 | $149.80 | 0 |
| 11:02 AM | $149.75 | Down $ -0.03 | $149.75 | $149.75 | 100 |
| 11:02 AM | $149.75 | Up $0.00 | $149.75 | $149.75 | 0 |
| 11:00 AM | $149.79 | Down $ -0.02 | $149.79 | $149.79 | 100 |
| 11:00 AM | $149.79 | Up $0.00 | $149.79 | $149.79 | 0 |
| 10:58 AM | $149.80 | Down $ -0.04 | $149.84 | $149.80 | 300 |
| 10:58 AM | $149.80 | Up $0.00 | $149.84 | $149.80 | 0 |
| 10:57 AM | $149.84 | Up $0.03 | $149.84 | $149.84 | 100 |
| 10:56 AM | $149.81 | Up $0.09 | $149.81 | $149.76 | 200 |
| 10:55 AM | $149.72 | Down $ -0.07 | $149.82 | $149.72 | 800 |
| 10:54 AM | $149.79 | Up $0.14 | $149.79 | $149.65 | 1,300 |
| 10:53 AM | $149.65 | Up $0.00 | $149.65 | $149.65 | 100 |
| 10:52 AM | $149.65 | Down $ -0.02 | $149.65 | $149.64 | 200 |
| 10:44 AM | $149.67 | Up $0.13 | $149.67 | $149.58 | 1,300 |
| 10:44 AM | $149.67 | Up $0.00 | $149.67 | $149.58 | 0 |
| 10:44 AM | $149.67 | Up $0.00 | $149.67 | $149.58 | 0 |
| 10:44 AM | $149.67 | Up $0.00 | $149.67 | $149.58 | 0 |
| 10:44 AM | $149.67 | Up $0.00 | $149.67 | $149.58 | 0 |
| 10:44 AM | $149.67 | Up $0.00 | $149.67 | $149.58 | 0 |
| 10:44 AM | $149.67 | Up $0.00 | $149.67 | $149.58 | 0 |
| 10:44 AM | $149.67 | Up $0.00 | $149.67 | $149.58 | 0 |
| 10:42 AM | $149.54 | Up $0.07 | $149.54 | $149.54 | 100 |
| 10:42 AM | $149.54 | Up $0.00 | $149.54 | $149.54 | 0 |
| 10:41 AM | $149.47 | Down $ -0.09 | $149.50 | $149.47 | 200 |
| 10:40 AM | $149.56 | Up $0.12 | $149.56 | $149.41 | 1,300 |
| 10:39 AM | $149.44 | Down $ -0.09 | $149.52 | $149.44 | 300 |
| 10:38 AM | $149.53 | Down $ -0.03 | $149.53 | $149.53 | 100 |
| 10:37 AM | $149.57 | Up $0.00 | $149.57 | $149.57 | 100 |
| 10:35 AM | $149.56 | Up $0.01 | $149.59 | $149.49 | 900 |
| 10:35 AM | $149.56 | Up $0.00 | $149.59 | $149.49 | 0 |
| 10:34 AM | $149.55 | Down $ -0.07 | $149.55 | $149.55 | 300 |
| 10:31 AM | $149.62 | Up $0.04 | $149.62 | $149.61 | 300 |
| 10:31 AM | $149.62 | Up $0.00 | $149.62 | $149.61 | 0 |
| 10:31 AM | $149.62 | Up $0.00 | $149.62 | $149.61 | 0 |
| 10:30 AM | $149.58 | Down $ -0.04 | $149.58 | $149.58 | 100 |
| 10:28 AM | $149.62 | Down $ -0.10 | $149.68 | $149.62 | 300 |
| 10:28 AM | $149.62 | Up $0.00 | $149.68 | $149.62 | 0 |
| 10:27 AM | $149.72 | Down $ -0.04 | $149.72 | $149.71 | 200 |
| 10:26 AM | $149.76 | Up $0.01 | $149.84 | $149.76 | 500 |
| 10:25 AM | $149.75 | Up $0.15 | $149.75 | $149.70 | 300 |
| 10:24 AM | $149.60 | Up $0.01 | $149.60 | $149.60 | 300 |
| 10:23 AM | $149.59 | Up $0.09 | $149.59 | $149.54 | 400 |
| 10:20 AM | $149.51 | Down $0.00 | $149.51 | $149.51 | 100 |
| 10:20 AM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 10:20 AM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 10:19 AM | $149.51 | Up $0.04 | $149.51 | $149.51 | 100 |
| 10:18 AM | $149.47 | Up $0.11 | $149.47 | $149.37 | 500 |
| 10:16 AM | $149.36 | Up $0.11 | $149.36 | $149.26 | 1,100 |
| 10:16 AM | $149.36 | Up $0.00 | $149.36 | $149.26 | 0 |
| 10:15 AM | $149.25 | Down $ -0.06 | $149.33 | $149.25 | 200 |
| 10:13 AM | $149.31 | Down $ -0.06 | $149.31 | $149.31 | 100 |
| 10:13 AM | $149.31 | Up $0.00 | $149.31 | $149.31 | 0 |
| 10:12 AM | $149.37 | Down $ -0.22 | $149.51 | $149.37 | 600 |
| 10:10 AM | $149.59 | Up $0.07 | $149.59 | $149.55 | 800 |
| 10:10 AM | $149.59 | Up $0.00 | $149.59 | $149.55 | 0 |
| 10:09 AM | $149.52 | Down $ -0.04 | $149.52 | $149.52 | 100 |
| 10:05 AM | $149.56 | Up $0.00 | $149.65 | $149.56 | 800 |
| 10:05 AM | $149.56 | Up $0.00 | $149.65 | $149.56 | 0 |
| 10:05 AM | $149.56 | Up $0.00 | $149.65 | $149.56 | 0 |
| 10:05 AM | $149.56 | Up $0.00 | $149.65 | $149.56 | 0 |
| 10:04 AM | $149.56 | Up $0.04 | $149.56 | $149.56 | 100 |
| 10:03 AM | $149.52 | Up $0.06 | $149.58 | $149.49 | 900 |
| 10:02 AM | $149.46 | Up $0.04 | $149.46 | $149.45 | 200 |
| 10:00 AM | $149.42 | Down $ -0.06 | $149.42 | $149.37 | 700 |
| 10:00 AM | $149.42 | Up $0.00 | $149.42 | $149.37 | 0 |
| 09:59 AM | $149.48 | Up $0.18 | $149.48 | $149.30 | 1,400 |
| 09:57 AM | $149.30 | Down $ -0.06 | $149.30 | $149.30 | 100 |
| 09:57 AM | $149.30 | Up $0.00 | $149.30 | $149.30 | 0 |
| 09:55 AM | $149.36 | Down $ -0.05 | $149.36 | $149.36 | 100 |
| 09:55 AM | $149.36 | Up $0.00 | $149.36 | $149.36 | 0 |
| 09:53 AM | $149.41 | Down $ -0.09 | $149.46 | $149.41 | 400 |
| 09:53 AM | $149.41 | Up $0.00 | $149.46 | $149.41 | 0 |
| 09:51 AM | $149.50 | Up $0.16 | $149.50 | $149.34 | 1,600 |
| 09:51 AM | $149.50 | Up $0.00 | $149.50 | $149.34 | 0 |
| 09:50 AM | $149.34 | Down $ -0.06 | $149.34 | $149.29 | 300 |
| 09:48 AM | $149.40 | Down $ -0.06 | $149.43 | $149.38 | 1,000 |
| 09:48 AM | $149.40 | Up $0.00 | $149.43 | $149.38 | 0 |
| 09:47 AM | $149.46 | Up $0.21 | $149.46 | $149.24 | 1,100 |
| 09:46 AM | $149.25 | Down $ -0.10 | $149.31 | $149.25 | 300 |
| 09:45 AM | $149.35 | Down $ -0.06 | $149.39 | $149.35 | 600 |
| 09:44 AM | $149.41 | Up $0.05 | $149.41 | $149.32 | 300 |
| 09:42 AM | $149.36 | Down $ -0.09 | $149.40 | $149.26 | 1,100 |
| 09:42 AM | $149.36 | Up $0.00 | $149.40 | $149.26 | 0 |
| 09:41 AM | $149.45 | Down $ -0.13 | $149.57 | $149.45 | 500 |
| 09:40 AM | $149.58 | Down $ -0.30 | $149.83 | $149.58 | 600 |
| 09:39 AM | $149.88 | Up $0.34 | $149.88 | $149.21 | 1,600 |
| 09:38 AM | $149.54 | Up $0.46 | $149.54 | $149.33 | 200 |
| 09:37 AM | $149.08 | Down $ -0.22 | $149.08 | $149.08 | 100 |
| 09:36 AM | $149.31 | Down $ -0.28 | $149.31 | $149.31 | 100 |
| 09:31 AM | $149.58 | Up $0.35 | $149.58 | $149.17 | 200 |
| 09:31 AM | $149.58 | Up $0.00 | $149.58 | $149.17 | 0 |
| 09:31 AM | $149.58 | Up $0.00 | $149.58 | $149.17 | 0 |
| 09:31 AM | $149.58 | Up $0.00 | $149.58 | $149.17 | 0 |
| 09:31 AM | $149.58 | Up $0.00 | $149.58 | $149.17 | 0 |
| 09:30 AM | $149.23 | Down $ -0.02 | $149.52 | $149.10 | 1,900 |
| Previous close | $149.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $150.24 | $149.96 | $150.28 | $149.14 | 160,600 |
| 02-09-2025 | $149.25 | $148.46 | $149.59 | $147.97 | 174,600 |
| 29-08-2025 | $149.28 | $150.76 | $150.88 | $149.13 | 204,100 |
| 28-08-2025 | $151.40 | $151.27 | $151.80 | $151.03 | 140,500 |
| 27-08-2025 | $150.99 | $150.88 | $151.23 | $150.32 | 144,500 |
| 26-08-2025 | $150.37 | $149.91 | $150.85 | $149.86 | 396,300 |
| 25-08-2025 | $150.07 | $151.00 | $151.81 | $150.05 | 136,300 |
| 22-08-2025 | $153.25 | $152.32 | $153.37 | $151.88 | 342,200 |
| 21-08-2025 | $150.46 | $149.23 | $150.64 | $149.15 | 280,600 |
| 20-08-2025 | $147.16 | $147.85 | $149.18 | $147.14 | 331,700 |
| 19-08-2025 | $148.94 | $148.60 | $148.97 | $148.36 | 144,300 |
| 18-08-2025 | $146.56 | $146.33 | $146.62 | $145.88 | 113,900 |
| 15-08-2025 | $146.92 | $146.95 | $147.22 | $145.21 | 239,200 |
| 14-08-2025 | $146.81 | $145.03 | $147.00 | $144.60 | 424,400 |
| 13-08-2025 | $149.54 | $147.95 | $149.74 | $147.79 | 283,200 |
| 12-08-2025 | $150.32 | $149.46 | $150.37 | $149.06 | 136,400 |
| 11-08-2025 | $150.30 | $149.39 | $150.34 | $149.00 | 116,100 |
| 08-08-2025 | $150.74 | $150.51 | $150.79 | $150.15 | 230,700 |
| 07-08-2025 | $149.48 | $149.75 | $149.93 | $149.07 | 285,900 |
| 06-08-2025 | $151.78 | $152.58 | $152.64 | $151.28 | 141,000 |
| 05-08-2025 | $153.24 | $153.35 | $153.96 | $152.84 | 200,200 |
| 01-08-2025 | $149.91 | $149.30 | $150.21 | $149.29 | 166,800 |
| 31-07-2025 | $151.46 | $151.78 | $151.81 | $150.95 | 233,100 |
| 30-07-2025 | $152.27 | $151.40 | $152.38 | $150.86 | 181,200 |
| 29-07-2025 | $149.57 | $149.46 | $149.90 | $149.27 | 360,600 |
| 28-07-2025 | $149.10 | $150.08 | $150.08 | $149.01 | 189,700 |
| 25-07-2025 | $151.14 | $151.06 | $151.48 | $150.77 | 189,900 |
| 24-07-2025 | $151.27 | $151.73 | $151.74 | $151.07 | 107,300 |
| 23-07-2025 | $151.93 | $152.41 | $152.60 | $151.48 | 160,000 |
| 22-07-2025 | $151.03 | $151.30 | $151.90 | $150.79 | 95,800 |
Graphs are not available, please refer to the detailed table