Quotes and Market Data
Find a quote
STANTEC INC
131.34 Up 0.69 (0.53 %)
Delayed : 2025/05/10 07:47:40
- Previous close $130.65
- Opening $130.71
- Price Ask $124.10
- Price Bid $124.10
- Size Bid 3
- Size Ask 1
- Today High $131.43
- Today Low $129.48
- 52 Weeks High $132.00
- 52 Weeks Low $103.48
- Volume 245,084
Fundamentals
- P/E Ratio : 41.43
- Earnings/Share : 2.00
- Dividends/Share : $0.23
- Current Div. Yield : 0.69
- Market Cap (M) : 14,981.56
- Shares Out (M) : 114.07
- Exchange : XTSE
- Ex Dividend Date : 2025/03/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $131.34 | Down $ -0.06 | $131.34 | $131.34 | 47,000 |
| 03:59 PM | $131.40 | Up $0.07 | $131.43 | $131.34 | 5,800 |
| 03:58 PM | $131.33 | Up $0.02 | $131.35 | $131.32 | 2,200 |
| 03:57 PM | $131.31 | Down $ -0.01 | $131.35 | $131.30 | 2,400 |
| 03:56 PM | $131.32 | Up $0.06 | $131.32 | $131.27 | 1,600 |
| 03:55 PM | $131.26 | Down $ -0.10 | $131.30 | $131.18 | 3,600 |
| 03:54 PM | $131.36 | Up $0.03 | $131.36 | $131.30 | 1,000 |
| 03:53 PM | $131.33 | Up $0.12 | $131.33 | $131.21 | 1,900 |
| 03:52 PM | $131.21 | Up $0.02 | $131.22 | $131.16 | 1,000 |
| 03:51 PM | $131.19 | Up $0.09 | $131.19 | $131.16 | 300 |
| 03:50 PM | $131.10 | Up $0.15 | $131.18 | $131.03 | 1,700 |
| 03:49 PM | $130.95 | Down $ -0.01 | $130.99 | $130.95 | 500 |
| 03:48 PM | $130.96 | Up $0.05 | $130.96 | $130.92 | 600 |
| 03:47 PM | $130.91 | Up $0.04 | $130.98 | $130.90 | 3,100 |
| 03:46 PM | $130.87 | Up $0.00 | $130.89 | $130.87 | 1,000 |
| 03:45 PM | $130.87 | Up $0.00 | $130.87 | $130.87 | 200 |
| 03:44 PM | $130.87 | Down $ -0.03 | $130.92 | $130.87 | 1,500 |
| 03:43 PM | $130.90 | Up $0.02 | $130.90 | $130.90 | 100 |
| 03:42 PM | $130.88 | Down $ -0.06 | $130.88 | $130.88 | 100 |
| 03:40 PM | $130.94 | Up $0.04 | $130.94 | $130.94 | 100 |
| 03:40 PM | $130.94 | Up $0.00 | $130.94 | $130.94 | 0 |
| 03:38 PM | $130.90 | Down $ -0.06 | $130.90 | $130.85 | 1,100 |
| 03:38 PM | $130.90 | Up $0.00 | $130.90 | $130.85 | 0 |
| 03:36 PM | $130.96 | Up $0.06 | $130.96 | $130.84 | 1,900 |
| 03:36 PM | $130.96 | Up $0.00 | $130.96 | $130.84 | 0 |
| 03:35 PM | $130.90 | Down $ -0.01 | $130.95 | $130.90 | 700 |
| 03:34 PM | $130.91 | Down $ -0.10 | $130.99 | $130.91 | 1,300 |
| 03:33 PM | $131.01 | Up $0.04 | $131.01 | $131.00 | 400 |
| 03:32 PM | $130.97 | Up $0.00 | $130.97 | $130.97 | 300 |
| 03:31 PM | $130.97 | Up $0.04 | $130.97 | $130.97 | 200 |
| 03:30 PM | $130.93 | Up $0.07 | $130.93 | $130.87 | 1,000 |
| 03:28 PM | $130.86 | Down $ -0.03 | $130.89 | $130.86 | 200 |
| 03:28 PM | $130.86 | Up $0.00 | $130.89 | $130.86 | 0 |
| 03:26 PM | $130.89 | Up $0.02 | $130.89 | $130.89 | 100 |
| 03:26 PM | $130.89 | Up $0.00 | $130.89 | $130.89 | 0 |
| 03:24 PM | $130.87 | Down $ -0.04 | $130.88 | $130.87 | 300 |
| 03:24 PM | $130.87 | Up $0.00 | $130.88 | $130.87 | 0 |
| 03:21 PM | $130.91 | Down $ -0.09 | $130.96 | $130.91 | 200 |
| 03:21 PM | $130.91 | Up $0.00 | $130.96 | $130.91 | 0 |
| 03:21 PM | $130.91 | Up $0.00 | $130.96 | $130.91 | 0 |
| 03:20 PM | $131.00 | Down $ -0.04 | $131.00 | $130.95 | 600 |
| 03:19 PM | $131.04 | Down $ -0.02 | $131.14 | $130.95 | 3,600 |
| 03:18 PM | $131.06 | Up $0.03 | $131.06 | $131.06 | 400 |
| 03:17 PM | $131.03 | Up $0.01 | $131.03 | $131.02 | 200 |
| 03:13 PM | $131.02 | Down $ -0.01 | $131.02 | $131.02 | 100 |
| 03:13 PM | $131.02 | Up $0.00 | $131.02 | $131.02 | 0 |
| 03:13 PM | $131.02 | Up $0.00 | $131.02 | $131.02 | 0 |
| 03:13 PM | $131.02 | Up $0.00 | $131.02 | $131.02 | 0 |
| 03:12 PM | $131.03 | Up $0.04 | $131.03 | $131.01 | 200 |
| 03:10 PM | $130.99 | Up $0.01 | $130.99 | $130.99 | 100 |
| 03:10 PM | $130.99 | Up $0.00 | $130.99 | $130.99 | 0 |
| 03:09 PM | $130.98 | Up $0.08 | $130.98 | $130.98 | 200 |
| 03:07 PM | $130.90 | Down $ -0.07 | $130.91 | $130.90 | 300 |
| 03:07 PM | $130.90 | Up $0.00 | $130.91 | $130.90 | 0 |
| 03:03 PM | $130.97 | Up $0.03 | $130.97 | $130.96 | 600 |
| 03:03 PM | $130.97 | Up $0.00 | $130.97 | $130.96 | 0 |
| 03:03 PM | $130.97 | Up $0.00 | $130.97 | $130.96 | 0 |
| 03:03 PM | $130.97 | Up $0.00 | $130.97 | $130.96 | 0 |
| 03:01 PM | $130.94 | Up $0.06 | $130.94 | $130.94 | 100 |
| 03:01 PM | $130.94 | Up $0.00 | $130.94 | $130.94 | 0 |
| 02:59 PM | $130.88 | Down $ -0.07 | $130.89 | $130.88 | 200 |
| 02:59 PM | $130.88 | Up $0.00 | $130.89 | $130.88 | 0 |
| 02:58 PM | $130.95 | Up $0.07 | $130.95 | $130.95 | 200 |
| 02:57 PM | $130.88 | Down $ -0.10 | $130.96 | $130.88 | 1,800 |
| 02:56 PM | $130.98 | Up $0.09 | $130.98 | $130.98 | 100 |
| 02:55 PM | $130.89 | Up $0.03 | $130.89 | $130.88 | 400 |
| 02:54 PM | $130.86 | Up $0.05 | $130.86 | $130.85 | 200 |
| 02:52 PM | $130.81 | Up $0.01 | $130.81 | $130.81 | 200 |
| 02:52 PM | $130.81 | Up $0.00 | $130.81 | $130.81 | 0 |
| 02:50 PM | $130.80 | Up $0.09 | $130.80 | $130.78 | 300 |
| 02:50 PM | $130.80 | Up $0.00 | $130.80 | $130.78 | 0 |
| 02:49 PM | $130.71 | Down $ -0.01 | $130.71 | $130.71 | 100 |
| 02:47 PM | $130.72 | Down $ -0.08 | $130.72 | $130.72 | 100 |
| 02:47 PM | $130.72 | Up $0.00 | $130.72 | $130.72 | 0 |
| 02:44 PM | $130.80 | Up $0.05 | $130.80 | $130.80 | 100 |
| 02:44 PM | $130.80 | Up $0.00 | $130.80 | $130.80 | 0 |
| 02:44 PM | $130.80 | Up $0.00 | $130.80 | $130.80 | 0 |
| 02:43 PM | $130.75 | Up $0.00 | $130.75 | $130.74 | 500 |
| 02:41 PM | $130.75 | Up $0.01 | $130.75 | $130.75 | 200 |
| 02:41 PM | $130.75 | Up $0.00 | $130.75 | $130.75 | 0 |
| 02:40 PM | $130.74 | Up $0.07 | $130.74 | $130.74 | 200 |
| 02:39 PM | $130.67 | Down $ -0.04 | $130.69 | $130.67 | 500 |
| 02:38 PM | $130.71 | Up $0.06 | $130.71 | $130.68 | 300 |
| 02:37 PM | $130.65 | Up $0.05 | $130.65 | $130.65 | 200 |
| 02:36 PM | $130.60 | Up $0.00 | $130.60 | $130.53 | 700 |
| 02:35 PM | $130.60 | Down $ -0.04 | $130.62 | $130.60 | 400 |
| 02:34 PM | $130.64 | Up $0.02 | $130.64 | $130.64 | 200 |
| 02:33 PM | $130.62 | Up $0.03 | $130.62 | $130.59 | 200 |
| 02:32 PM | $130.59 | Up $0.08 | $130.59 | $130.55 | 300 |
| 02:31 PM | $130.51 | Up $0.04 | $130.51 | $130.50 | 400 |
| 02:29 PM | $130.47 | Down $ -0.07 | $130.55 | $130.47 | 600 |
| 02:29 PM | $130.47 | Up $0.00 | $130.55 | $130.47 | 0 |
| 02:28 PM | $130.54 | Up $0.04 | $130.54 | $130.53 | 400 |
| 02:27 PM | $130.50 | Up $0.04 | $130.50 | $130.49 | 200 |
| 02:26 PM | $130.46 | Down $ -0.02 | $130.46 | $130.46 | 100 |
| 02:24 PM | $130.48 | Down $ -0.09 | $130.56 | $130.48 | 600 |
| 02:24 PM | $130.48 | Up $0.00 | $130.56 | $130.48 | 0 |
| 02:23 PM | $130.57 | Up $0.00 | $130.57 | $130.57 | 200 |
| 02:22 PM | $130.57 | Up $0.01 | $130.57 | $130.57 | 100 |
| 02:21 PM | $130.56 | Up $0.11 | $130.56 | $130.51 | 500 |
| 02:20 PM | $130.45 | Up $0.05 | $130.45 | $130.45 | 100 |
| 02:19 PM | $130.40 | Up $0.00 | $130.46 | $130.40 | 900 |
| 02:17 PM | $130.40 | Down $ -0.25 | $130.57 | $130.40 | 500 |
| 02:17 PM | $130.40 | Up $0.00 | $130.57 | $130.40 | 0 |
| 02:14 PM | $130.66 | Down $ -0.09 | $130.72 | $130.63 | 1,100 |
| 02:14 PM | $130.66 | Up $0.00 | $130.72 | $130.63 | 0 |
| 02:14 PM | $130.66 | Up $0.00 | $130.72 | $130.63 | 0 |
| 02:13 PM | $130.75 | Down $ -0.04 | $130.86 | $130.72 | 1,200 |
| 02:12 PM | $130.79 | Up $0.13 | $130.79 | $130.78 | 400 |
| 02:11 PM | $130.66 | Up $0.13 | $130.66 | $130.54 | 600 |
| 02:10 PM | $130.53 | Up $0.03 | $130.53 | $130.53 | 100 |
| 02:09 PM | $130.50 | Up $0.03 | $130.50 | $130.50 | 100 |
| 02:08 PM | $130.47 | Down $ -0.11 | $130.61 | $130.46 | 1,400 |
| 02:07 PM | $130.58 | Up $0.07 | $130.58 | $130.58 | 300 |
| 02:05 PM | $130.51 | Up $0.04 | $130.51 | $130.46 | 700 |
| 02:05 PM | $130.51 | Up $0.00 | $130.51 | $130.46 | 0 |
| 02:01 PM | $130.47 | Up $0.03 | $130.47 | $130.47 | 100 |
| 02:01 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:01 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:01 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:00 PM | $130.44 | Up $0.05 | $130.44 | $130.43 | 200 |
| 01:59 PM | $130.39 | Down $ -0.16 | $130.52 | $130.39 | 1,100 |
| 01:58 PM | $130.55 | Up $0.00 | $130.55 | $130.55 | 200 |
| 01:55 PM | $130.55 | Up $0.04 | $130.55 | $130.55 | 200 |
| 01:55 PM | $130.55 | Up $0.00 | $130.55 | $130.55 | 0 |
| 01:55 PM | $130.55 | Up $0.00 | $130.55 | $130.55 | 0 |
| 01:53 PM | $130.51 | Up $0.05 | $130.51 | $130.50 | 500 |
| 01:53 PM | $130.51 | Up $0.00 | $130.51 | $130.50 | 0 |
| 01:50 PM | $130.46 | Down $ -0.07 | $130.51 | $130.46 | 700 |
| 01:50 PM | $130.46 | Up $0.00 | $130.51 | $130.46 | 0 |
| 01:50 PM | $130.46 | Up $0.00 | $130.51 | $130.46 | 0 |
| 01:47 PM | $130.53 | Down $ -0.10 | $130.69 | $130.53 | 1,300 |
| 01:47 PM | $130.53 | Up $0.00 | $130.69 | $130.53 | 0 |
| 01:47 PM | $130.53 | Up $0.00 | $130.69 | $130.53 | 0 |
| 01:46 PM | $130.63 | Up $0.02 | $130.63 | $130.62 | 300 |
| 01:41 PM | $130.61 | Up $0.18 | $130.61 | $130.49 | 1,200 |
| 01:41 PM | $130.61 | Up $0.00 | $130.61 | $130.49 | 0 |
| 01:41 PM | $130.61 | Up $0.00 | $130.61 | $130.49 | 0 |
| 01:41 PM | $130.61 | Up $0.00 | $130.61 | $130.49 | 0 |
| 01:41 PM | $130.61 | Up $0.00 | $130.61 | $130.49 | 0 |
| 01:39 PM | $130.43 | Down $ -0.05 | $130.44 | $130.39 | 300 |
| 01:39 PM | $130.43 | Up $0.00 | $130.44 | $130.39 | 0 |
| 01:38 PM | $130.48 | Down $ -0.08 | $130.50 | $130.48 | 600 |
| 01:36 PM | $130.56 | Up $0.05 | $130.56 | $130.51 | 300 |
| 01:36 PM | $130.56 | Up $0.00 | $130.56 | $130.51 | 0 |
| 01:35 PM | $130.51 | Down $ -0.07 | $130.54 | $130.51 | 400 |
| 01:33 PM | $130.58 | Up $0.08 | $130.58 | $130.47 | 1,500 |
| 01:33 PM | $130.58 | Up $0.00 | $130.58 | $130.47 | 0 |
| 01:30 PM | $130.50 | Up $0.10 | $130.50 | $130.49 | 400 |
| 01:30 PM | $130.50 | Up $0.00 | $130.50 | $130.49 | 0 |
| 01:30 PM | $130.50 | Up $0.00 | $130.50 | $130.49 | 0 |
| 01:29 PM | $130.40 | Down $ -0.02 | $130.40 | $130.40 | 200 |
| 01:22 PM | $130.42 | Down $ -0.08 | $130.56 | $130.37 | 3,000 |
| 01:22 PM | $130.42 | Up $0.00 | $130.56 | $130.37 | 0 |
| 01:22 PM | $130.42 | Up $0.00 | $130.56 | $130.37 | 0 |
| 01:22 PM | $130.42 | Up $0.00 | $130.56 | $130.37 | 0 |
| 01:22 PM | $130.42 | Up $0.00 | $130.56 | $130.37 | 0 |
| 01:22 PM | $130.42 | Up $0.00 | $130.56 | $130.37 | 0 |
| 01:22 PM | $130.42 | Up $0.00 | $130.56 | $130.37 | 0 |
| 01:21 PM | $130.50 | Up $0.05 | $130.50 | $130.50 | 100 |
| 01:20 PM | $130.45 | Up $0.07 | $130.45 | $130.45 | 200 |
| 01:16 PM | $130.38 | Up $0.09 | $130.38 | $130.38 | 300 |
| 01:16 PM | $130.38 | Up $0.00 | $130.38 | $130.38 | 0 |
| 01:16 PM | $130.38 | Up $0.00 | $130.38 | $130.38 | 0 |
| 01:16 PM | $130.38 | Up $0.00 | $130.38 | $130.38 | 0 |
| 01:14 PM | $130.29 | Down $ -0.02 | $130.32 | $130.29 | 600 |
| 01:14 PM | $130.29 | Up $0.00 | $130.32 | $130.29 | 0 |
| 01:13 PM | $130.31 | Down $ -0.13 | $130.44 | $130.31 | 1,100 |
| 01:12 PM | $130.44 | Up $0.15 | $130.44 | $130.34 | 400 |
| 01:10 PM | $130.29 | Up $0.08 | $130.33 | $130.21 | 500 |
| 01:10 PM | $130.29 | Up $0.00 | $130.33 | $130.21 | 0 |
| 01:09 PM | $130.21 | Up $0.04 | $130.21 | $130.21 | 200 |
| 01:08 PM | $130.17 | Up $0.04 | $130.17 | $130.17 | 300 |
| 01:05 PM | $130.13 | Down $ -0.09 | $130.20 | $130.13 | 1,100 |
| 01:05 PM | $130.13 | Up $0.00 | $130.20 | $130.13 | 0 |
| 01:05 PM | $130.13 | Up $0.00 | $130.20 | $130.13 | 0 |
| 01:03 PM | $130.22 | Up $0.04 | $130.22 | $130.22 | 100 |
| 01:03 PM | $130.22 | Up $0.00 | $130.22 | $130.22 | 0 |
| 01:02 PM | $130.18 | Up $0.10 | $130.18 | $130.15 | 800 |
| 01:00 PM | $130.08 | Down $ -0.13 | $130.15 | $130.08 | 400 |
| 01:00 PM | $130.08 | Up $0.00 | $130.15 | $130.08 | 0 |
| 12:59 PM | $130.21 | Down $ -0.08 | $130.27 | $130.21 | 1,000 |
| 12:54 PM | $130.29 | Up $0.00 | $130.29 | $130.28 | 300 |
| 12:54 PM | $130.29 | Up $0.00 | $130.29 | $130.28 | 0 |
| 12:54 PM | $130.29 | Up $0.00 | $130.29 | $130.28 | 0 |
| 12:54 PM | $130.29 | Up $0.00 | $130.29 | $130.28 | 0 |
| 12:54 PM | $130.29 | Up $0.00 | $130.29 | $130.28 | 0 |
| 12:49 PM | $130.29 | Down $ -0.07 | $130.30 | $130.29 | 400 |
| 12:49 PM | $130.29 | Up $0.00 | $130.30 | $130.29 | 0 |
| 12:49 PM | $130.29 | Up $0.00 | $130.30 | $130.29 | 0 |
| 12:49 PM | $130.29 | Up $0.00 | $130.30 | $130.29 | 0 |
| 12:49 PM | $130.29 | Up $0.00 | $130.30 | $130.29 | 0 |
| 12:48 PM | $130.36 | Up $0.04 | $130.36 | $130.36 | 200 |
| 12:47 PM | $130.32 | Down $ -0.05 | $130.33 | $130.27 | 1,400 |
| 12:46 PM | $130.37 | Up $0.06 | $130.37 | $130.37 | 100 |
| 12:45 PM | $130.31 | Down $ -0.05 | $130.37 | $130.31 | 1,000 |
| 12:42 PM | $130.36 | Up $0.05 | $130.36 | $130.36 | 200 |
| 12:42 PM | $130.36 | Up $0.00 | $130.36 | $130.36 | 0 |
| 12:42 PM | $130.36 | Up $0.00 | $130.36 | $130.36 | 0 |
| 12:36 PM | $130.31 | Up $0.06 | $130.31 | $130.31 | 100 |
| 12:36 PM | $130.31 | Up $0.00 | $130.31 | $130.31 | 0 |
| 12:36 PM | $130.31 | Up $0.00 | $130.31 | $130.31 | 0 |
| 12:36 PM | $130.31 | Up $0.00 | $130.31 | $130.31 | 0 |
| 12:36 PM | $130.31 | Up $0.00 | $130.31 | $130.31 | 0 |
| 12:36 PM | $130.31 | Up $0.00 | $130.31 | $130.31 | 0 |
| 12:31 PM | $130.25 | Up $0.02 | $130.25 | $130.25 | 100 |
| 12:31 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 12:31 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 12:31 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 12:31 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 12:30 PM | $130.23 | Up $0.00 | $130.23 | $130.15 | 1,600 |
| 12:29 PM | $130.23 | Down $ -0.04 | $130.27 | $130.23 | 200 |
| 12:25 PM | $130.27 | Down $ -0.07 | $130.27 | $130.27 | 100 |
| 12:25 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 12:25 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 12:25 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 12:24 PM | $130.34 | Up $0.06 | $130.34 | $130.32 | 300 |
| 12:23 PM | $130.28 | Down $ -0.06 | $130.36 | $130.28 | 1,200 |
| 12:20 PM | $130.34 | Up $0.03 | $130.34 | $130.26 | 200 |
| 12:20 PM | $130.34 | Up $0.00 | $130.34 | $130.26 | 0 |
| 12:20 PM | $130.34 | Up $0.00 | $130.34 | $130.26 | 0 |
| 12:18 PM | $130.31 | Up $0.06 | $130.31 | $130.31 | 100 |
| 12:18 PM | $130.31 | Up $0.00 | $130.31 | $130.31 | 0 |
| 12:17 PM | $130.25 | Up $0.07 | $130.27 | $130.18 | 600 |
| 12:16 PM | $130.18 | Down $ -0.08 | $130.19 | $130.18 | 200 |
| 12:15 PM | $130.26 | Up $0.08 | $130.26 | $130.26 | 200 |
| 12:13 PM | $130.18 | Down $ -0.13 | $130.28 | $130.18 | 1,200 |
| 12:13 PM | $130.18 | Up $0.00 | $130.28 | $130.18 | 0 |
| 12:12 PM | $130.31 | Up $0.06 | $130.31 | $130.31 | 100 |
| 12:10 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 300 |
| 12:10 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 12:09 PM | $130.25 | Up $0.03 | $130.25 | $130.25 | 100 |
| 12:07 PM | $130.22 | Up $0.14 | $130.30 | $130.14 | 500 |
| 12:07 PM | $130.22 | Up $0.00 | $130.30 | $130.14 | 0 |
| 12:04 PM | $130.08 | Up $0.26 | $130.08 | $129.87 | 700 |
| 12:04 PM | $130.08 | Up $0.00 | $130.08 | $129.87 | 0 |
| 12:04 PM | $130.08 | Up $0.00 | $130.08 | $129.87 | 0 |
| 12:03 PM | $129.82 | Down $ -0.04 | $129.82 | $129.81 | 200 |
| 12:02 PM | $129.86 | Up $0.07 | $129.86 | $129.84 | 200 |
| 12:01 PM | $129.79 | Up $0.00 | $129.79 | $129.78 | 400 |
| 11:58 AM | $129.79 | Down $ -0.01 | $129.79 | $129.78 | 200 |
| 11:58 AM | $129.79 | Up $0.00 | $129.79 | $129.78 | 0 |
| 11:58 AM | $129.79 | Up $0.00 | $129.79 | $129.78 | 0 |
| 11:57 AM | $129.80 | Up $0.06 | $129.80 | $129.76 | 300 |
| 11:55 AM | $129.74 | Down $ -0.04 | $129.75 | $129.74 | 200 |
| 11:55 AM | $129.74 | Up $0.00 | $129.75 | $129.74 | 0 |
| 11:53 AM | $129.78 | Down $ -0.03 | $129.81 | $129.78 | 900 |
| 11:53 AM | $129.78 | Up $0.00 | $129.81 | $129.78 | 0 |
| 11:52 AM | $129.81 | Up $0.13 | $129.81 | $129.74 | 400 |
| 11:50 AM | $129.68 | Up $0.00 | $129.68 | $129.68 | 200 |
| 11:50 AM | $129.68 | Up $0.00 | $129.68 | $129.68 | 0 |
| 11:49 AM | $129.68 | Up $0.07 | $129.73 | $129.59 | 1,500 |
| 11:47 AM | $129.61 | Down $ -0.02 | $129.62 | $129.61 | 700 |
| 11:47 AM | $129.61 | Up $0.00 | $129.62 | $129.61 | 0 |
| 11:45 AM | $129.63 | Down $ -0.10 | $129.75 | $129.63 | 600 |
| 11:45 AM | $129.63 | Up $0.00 | $129.75 | $129.63 | 0 |
| 11:44 AM | $129.73 | Up $0.10 | $129.73 | $129.66 | 700 |
| 11:43 AM | $129.63 | Up $0.15 | $129.65 | $129.53 | 1,100 |
| 11:42 AM | $129.48 | Down $ -0.07 | $129.54 | $129.48 | 300 |
| 11:39 AM | $129.55 | Up $0.00 | $129.56 | $129.55 | 400 |
| 11:39 AM | $129.55 | Up $0.00 | $129.56 | $129.55 | 0 |
| 11:39 AM | $129.55 | Up $0.00 | $129.56 | $129.55 | 0 |
| 11:38 AM | $129.55 | Down $ -0.17 | $129.75 | $129.55 | 2,000 |
| 11:36 AM | $129.72 | Down $ -0.40 | $130.08 | $129.72 | 1,100 |
| 11:36 AM | $129.72 | Up $0.00 | $130.08 | $129.72 | 0 |
| 11:35 AM | $130.12 | Down $ -0.02 | $130.12 | $130.12 | 600 |
| 11:34 AM | $130.14 | Up $0.06 | $130.14 | $130.14 | 200 |
| 11:33 AM | $130.08 | Down $ -0.04 | $130.09 | $130.08 | 400 |
| 11:32 AM | $130.12 | Up $0.07 | $130.12 | $130.11 | 300 |
| 11:31 AM | $130.05 | Down $ -0.15 | $130.16 | $130.05 | 400 |
| 11:29 AM | $130.20 | Down $ -0.03 | $130.29 | $130.18 | 1,100 |
| 11:29 AM | $130.20 | Up $0.00 | $130.29 | $130.18 | 0 |
| 11:28 AM | $130.23 | Up $0.00 | $130.23 | $130.23 | 100 |
| 11:26 AM | $130.23 | Up $0.00 | $130.23 | $130.15 | 700 |
| 11:26 AM | $130.23 | Up $0.00 | $130.23 | $130.15 | 0 |
| 11:25 AM | $130.23 | Up $0.07 | $130.27 | $130.22 | 600 |
| 11:23 AM | $130.16 | Down $ -0.02 | $130.16 | $130.16 | 500 |
| 11:23 AM | $130.16 | Up $0.00 | $130.16 | $130.16 | 0 |
| 11:22 AM | $130.18 | Up $0.12 | $130.18 | $130.12 | 500 |
| 11:21 AM | $130.06 | Down $ -0.05 | $130.10 | $130.06 | 400 |
| 11:20 AM | $130.11 | Down $ -0.02 | $130.11 | $130.11 | 200 |
| 11:19 AM | $130.13 | Up $0.02 | $130.13 | $130.13 | 100 |
| 11:18 AM | $130.11 | Down $ -0.04 | $130.16 | $130.11 | 300 |
| 11:17 AM | $130.15 | Down $ -0.03 | $130.20 | $130.15 | 400 |
| 11:16 AM | $130.19 | Up $0.02 | $130.20 | $130.14 | 1,000 |
| 11:15 AM | $130.17 | Up $0.26 | $130.17 | $129.90 | 1,100 |
| 11:13 AM | $129.91 | Up $0.02 | $129.92 | $129.91 | 300 |
| 11:13 AM | $129.91 | Up $0.00 | $129.92 | $129.91 | 0 |
| 11:11 AM | $129.89 | Down $ -0.03 | $129.94 | $129.88 | 400 |
| 11:11 AM | $129.89 | Up $0.00 | $129.94 | $129.88 | 0 |
| 11:10 AM | $129.92 | Down $ -0.05 | $129.92 | $129.92 | 300 |
| 11:09 AM | $129.97 | Down $ -0.01 | $130.05 | $129.94 | 800 |
| 11:08 AM | $129.98 | Down $ -0.03 | $129.98 | $129.89 | 1,100 |
| 11:07 AM | $130.02 | Up $0.07 | $130.02 | $130.02 | 100 |
| 11:04 AM | $129.94 | Up $0.06 | $129.94 | $129.92 | 400 |
| 11:04 AM | $129.94 | Up $0.00 | $129.94 | $129.92 | 0 |
| 11:04 AM | $129.94 | Up $0.00 | $129.94 | $129.92 | 0 |
| 11:03 AM | $129.89 | Down $ -0.02 | $129.89 | $129.89 | 100 |
| 11:00 AM | $129.90 | Up $0.06 | $129.90 | $129.80 | 500 |
| 11:00 AM | $129.90 | Up $0.00 | $129.90 | $129.80 | 0 |
| 11:00 AM | $129.90 | Up $0.00 | $129.90 | $129.80 | 0 |
| 10:57 AM | $129.84 | Up $0.03 | $129.84 | $129.84 | 100 |
| 10:57 AM | $129.84 | Up $0.00 | $129.84 | $129.84 | 0 |
| 10:57 AM | $129.84 | Up $0.00 | $129.84 | $129.84 | 0 |
| 10:56 AM | $129.81 | Down $ -0.05 | $129.81 | $129.81 | 100 |
| 10:54 AM | $129.86 | Up $0.00 | $129.86 | $129.85 | 700 |
| 10:54 AM | $129.86 | Up $0.00 | $129.86 | $129.85 | 0 |
| 10:53 AM | $129.86 | Down $ -0.04 | $129.89 | $129.86 | 700 |
| 10:51 AM | $129.90 | Up $0.01 | $129.90 | $129.90 | 100 |
| 10:51 AM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 10:50 AM | $129.89 | Down $ -0.04 | $130.02 | $129.89 | 1,700 |
| 10:49 AM | $129.93 | Up $0.15 | $129.93 | $129.87 | 300 |
| 10:48 AM | $129.78 | Down $ -0.01 | $129.86 | $129.76 | 1,500 |
| 10:47 AM | $129.79 | Down $ -0.03 | $129.81 | $129.77 | 300 |
| 10:45 AM | $129.82 | Up $0.01 | $129.82 | $129.82 | 100 |
| 10:45 AM | $129.82 | Up $0.00 | $129.82 | $129.82 | 0 |
| 10:44 AM | $129.81 | Up $0.13 | $129.81 | $129.72 | 600 |
| 10:43 AM | $129.68 | Up $0.00 | $129.72 | $129.68 | 400 |
| 10:42 AM | $129.68 | Up $0.07 | $129.68 | $129.64 | 900 |
| 10:39 AM | $129.61 | Down $ -0.02 | $129.61 | $129.55 | 400 |
| 10:39 AM | $129.61 | Up $0.00 | $129.61 | $129.55 | 0 |
| 10:39 AM | $129.61 | Up $0.00 | $129.61 | $129.55 | 0 |
| 10:38 AM | $129.63 | Down $ -0.08 | $129.75 | $129.63 | 800 |
| 10:34 AM | $129.71 | Down $ -0.29 | $129.94 | $129.71 | 700 |
| 10:34 AM | $129.71 | Up $0.00 | $129.94 | $129.71 | 0 |
| 10:34 AM | $129.71 | Up $0.00 | $129.94 | $129.71 | 0 |
| 10:34 AM | $129.71 | Up $0.00 | $129.94 | $129.71 | 0 |
| 10:33 AM | $130.00 | Down $ -0.04 | $130.10 | $130.00 | 400 |
| 10:32 AM | $130.04 | Up $0.33 | $130.04 | $129.75 | 1,400 |
| 10:31 AM | $129.71 | Down $ -0.04 | $129.71 | $129.71 | 100 |
| 10:30 AM | $129.75 | Up $0.00 | $129.79 | $129.75 | 400 |
| 10:29 AM | $129.75 | Down $ -0.01 | $129.75 | $129.66 | 1,000 |
| 10:28 AM | $129.76 | Down $ -0.06 | $129.76 | $129.76 | 100 |
| 10:27 AM | $129.82 | Down $ -0.11 | $129.92 | $129.72 | 1,000 |
| 10:24 AM | $129.93 | Up $0.03 | $129.93 | $129.93 | 100 |
| 10:24 AM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 10:24 AM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 10:22 AM | $129.90 | Up $0.11 | $129.90 | $129.90 | 300 |
| 10:22 AM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 10:21 AM | $129.79 | Up $0.11 | $129.79 | $129.71 | 800 |
| 10:20 AM | $129.68 | Down $ -0.03 | $129.68 | $129.68 | 300 |
| 10:19 AM | $129.71 | Down $ -0.10 | $129.71 | $129.71 | 100 |
| 10:18 AM | $129.81 | Down $ -0.22 | $129.97 | $129.81 | 700 |
| 10:15 AM | $130.03 | Down $ -0.02 | $130.03 | $129.97 | 800 |
| 10:15 AM | $130.03 | Up $0.00 | $130.03 | $129.97 | 0 |
| 10:15 AM | $130.03 | Up $0.00 | $130.03 | $129.97 | 0 |
| 10:13 AM | $130.05 | Up $0.04 | $130.05 | $129.95 | 800 |
| 10:13 AM | $130.05 | Up $0.00 | $130.05 | $129.95 | 0 |
| 10:12 AM | $130.01 | Up $0.03 | $130.01 | $130.00 | 300 |
| 10:11 AM | $129.98 | Down $ -0.06 | $129.98 | $129.92 | 600 |
| 10:10 AM | $130.04 | Down $ -0.08 | $130.04 | $129.90 | 1,100 |
| 10:09 AM | $130.12 | Down $ -0.24 | $130.29 | $130.12 | 700 |
| 10:08 AM | $130.36 | Down $ -0.12 | $130.55 | $130.18 | 3,900 |
| 10:06 AM | $130.48 | Down $ -0.11 | $130.54 | $130.48 | 300 |
| 10:06 AM | $130.48 | Up $0.00 | $130.54 | $130.48 | 0 |
| 10:05 AM | $130.59 | Up $0.01 | $130.62 | $130.55 | 500 |
| 10:04 AM | $130.58 | Up $0.02 | $130.64 | $130.58 | 700 |
| 10:02 AM | $130.56 | Down $ -0.11 | $130.62 | $130.52 | 1,100 |
| 10:02 AM | $130.56 | Up $0.00 | $130.62 | $130.52 | 0 |
| 10:01 AM | $130.67 | Up $0.08 | $130.67 | $130.63 | 300 |
| 10:00 AM | $130.59 | Up $0.07 | $130.61 | $130.55 | 1,100 |
| 09:59 AM | $130.52 | Up $0.10 | $130.52 | $130.46 | 600 |
| 09:58 AM | $130.42 | Down $ -0.23 | $130.55 | $130.37 | 1,600 |
| 09:57 AM | $130.65 | Down $ -0.19 | $130.78 | $130.65 | 500 |
| 09:54 AM | $130.84 | Up $0.03 | $130.90 | $130.77 | 900 |
| 09:54 AM | $130.84 | Up $0.00 | $130.90 | $130.77 | 0 |
| 09:54 AM | $130.84 | Up $0.00 | $130.90 | $130.77 | 0 |
| 09:53 AM | $130.81 | Up $0.13 | $130.87 | $130.64 | 1,200 |
| 09:52 AM | $130.68 | Down $ -0.26 | $130.83 | $130.68 | 800 |
| 09:51 AM | $130.94 | Down $ -0.32 | $131.22 | $130.94 | 1,100 |
| 09:50 AM | $131.26 | Up $0.03 | $131.42 | $131.18 | 1,500 |
| 09:49 AM | $131.23 | Down $ -0.11 | $131.30 | $131.14 | 1,100 |
| 09:48 AM | $131.34 | Up $0.23 | $131.34 | $131.23 | 600 |
| 09:47 AM | $131.11 | Up $0.16 | $131.11 | $131.00 | 1,500 |
| 09:46 AM | $130.95 | Up $0.14 | $131.03 | $130.93 | 900 |
| 09:45 AM | $130.81 | Down $ -0.08 | $130.84 | $130.70 | 900 |
| 09:44 AM | $130.89 | Up $0.07 | $130.89 | $130.86 | 400 |
| 09:43 AM | $130.82 | Down $ -0.06 | $130.82 | $130.68 | 900 |
| 09:42 AM | $130.88 | Down $ -0.02 | $130.96 | $130.76 | 900 |
| 09:41 AM | $130.90 | Down $ -0.28 | $131.22 | $130.85 | 1,500 |
| 09:40 AM | $131.18 | Up $0.70 | $131.18 | $130.54 | 2,300 |
| 09:38 AM | $130.48 | Down $ -0.10 | $130.48 | $130.48 | 100 |
| 09:38 AM | $130.48 | Up $0.00 | $130.48 | $130.48 | 0 |
| 09:31 AM | $130.58 | Down $ -0.38 | $130.96 | $130.58 | 1,100 |
| 09:31 AM | $130.58 | Up $0.00 | $130.96 | $130.58 | 0 |
| 09:31 AM | $130.58 | Up $0.00 | $130.96 | $130.58 | 0 |
| 09:31 AM | $130.58 | Up $0.00 | $130.96 | $130.58 | 0 |
| 09:31 AM | $130.58 | Up $0.00 | $130.96 | $130.58 | 0 |
| 09:31 AM | $130.58 | Up $0.00 | $130.96 | $130.58 | 0 |
| 09:31 AM | $130.58 | Up $0.00 | $130.96 | $130.58 | 0 |
| 09:30 AM | $130.96 | Up $0.31 | $131.27 | $130.71 | 1,200 |
| Previous close | $130.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $131.34 | $129.78 | $131.43 | $129.76 | 155,100 |
| 08-05-2025 | $130.65 | $129.95 | $132.00 | $129.95 | 249,700 |
| 07-05-2025 | $126.28 | $126.03 | $126.65 | $125.74 | 185,800 |
| 06-05-2025 | $125.82 | $126.00 | $126.25 | $125.53 | 193,100 |
| 05-05-2025 | $126.58 | $126.66 | $127.11 | $126.29 | 71,500 |
| 02-05-2025 | $126.56 | $125.26 | $126.90 | $125.26 | 190,300 |
| 01-05-2025 | $124.51 | $122.52 | $124.94 | $122.21 | 138,200 |
| 30-04-2025 | $121.00 | $120.02 | $121.30 | $119.83 | 386,600 |
| 29-04-2025 | $121.00 | $120.92 | $121.35 | $120.78 | 140,800 |
| 28-04-2025 | $120.95 | $121.11 | $121.11 | $120.41 | 104,300 |
| 25-04-2025 | $120.64 | $120.12 | $120.72 | $119.87 | 91,600 |
| 24-04-2025 | $122.14 | $120.60 | $122.22 | $120.55 | 102,000 |
| 23-04-2025 | $120.40 | $119.79 | $121.16 | $119.26 | 215,700 |
| 22-04-2025 | $117.47 | $118.58 | $118.87 | $117.34 | 178,500 |
| 21-04-2025 | $119.14 | $118.32 | $119.34 | $117.68 | 117,700 |
| 17-04-2025 | $120.88 | $120.87 | $121.53 | $120.55 | 100,800 |
| 16-04-2025 | $120.47 | $120.56 | $120.75 | $119.71 | 247,200 |
| 15-04-2025 | $121.10 | $121.05 | $121.41 | $120.26 | 284,800 |
| 14-04-2025 | $119.38 | $118.53 | $119.71 | $118.31 | 175,300 |
| 11-04-2025 | $118.61 | $117.14 | $118.62 | $117.04 | 133,600 |
| 10-04-2025 | $116.39 | $116.09 | $117.90 | $115.20 | 175,500 |
| 09-04-2025 | $120.53 | $112.94 | $121.07 | $112.82 | 207,300 |
| 08-04-2025 | $112.43 | $115.82 | $115.82 | $111.11 | 296,900 |
| 07-04-2025 | $113.75 | $113.60 | $114.97 | $112.57 | 232,500 |
| 04-04-2025 | $114.22 | $115.30 | $115.63 | $113.84 | 287,700 |
| 03-04-2025 | $119.21 | $120.21 | $122.08 | $119.09 | 278,400 |
| 02-04-2025 | $122.04 | $120.43 | $122.09 | $120.42 | 172,200 |
| 01-04-2025 | $119.76 | $120.51 | $120.54 | $119.00 | 163,700 |
| 31-03-2025 | $119.28 | $118.18 | $119.51 | $118.18 | 274,800 |
| 28-03-2025 | $117.48 | $117.47 | $117.92 | $116.97 | 168,700 |
Graphs are not available, please refer to the detailed table