Find a quote
CGI INC
150.49 Up 1.21 (0.80 %)
Delayed : 2024/07/26 16:00:01
- Previous close $149.28
- Opening $149.93
- Price Bid $149.50
- Price Ask $149.50
- Size Bid 1
- Size Ask 1
- Today High $151.81
- Today Low $149.47
- 52 Weeks High $160.40
- 52 Weeks Low $128.83
- Volume 366,619
Fundamentals
- P/E Ratio : 21.11
- Earnings/Share : 2.40
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 34,334.75
- Shares Out (M) : 228.15
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $150.49 | Down $ -0.01 | $150.49 | $150.49 | 39,600 |
| 03:59 PM | $150.50 | Up $0.00 | $150.52 | $150.47 | 7,900 |
| 03:58 PM | $150.50 | Up $0.02 | $150.53 | $150.47 | 4,100 |
| 03:57 PM | $150.48 | Down $ -0.09 | $150.54 | $150.48 | 600 |
| 03:56 PM | $150.57 | Down $ -0.03 | $150.60 | $150.55 | 800 |
| 03:55 PM | $150.60 | Up $0.08 | $150.60 | $150.51 | 2,000 |
| 03:54 PM | $150.52 | Down $ -0.11 | $150.63 | $150.52 | 5,800 |
| 03:53 PM | $150.63 | Down $ -0.04 | $150.73 | $150.63 | 1,100 |
| 03:52 PM | $150.67 | Up $0.07 | $150.70 | $150.64 | 1,500 |
| 03:51 PM | $150.60 | Down $ -0.09 | $150.69 | $150.56 | 4,100 |
| 03:50 PM | $150.69 | Down $ -0.11 | $150.82 | $150.68 | 1,900 |
| 03:49 PM | $150.80 | Up $0.06 | $150.80 | $150.75 | 800 |
| 03:48 PM | $150.74 | Up $0.07 | $150.74 | $150.63 | 2,600 |
| 03:47 PM | $150.67 | Up $0.07 | $150.68 | $150.64 | 1,200 |
| 03:46 PM | $150.60 | Up $0.03 | $150.65 | $150.57 | 1,900 |
| 03:45 PM | $150.57 | Up $0.07 | $150.58 | $150.52 | 3,300 |
| 03:44 PM | $150.50 | Up $0.44 | $150.50 | $150.07 | 5,300 |
| 03:43 PM | $150.07 | Up $0.00 | $150.07 | $150.07 | 200 |
| 03:42 PM | $150.06 | Down $ -0.01 | $150.07 | $150.05 | 1,800 |
| 03:41 PM | $150.07 | Up $0.05 | $150.07 | $150.05 | 1,900 |
| 03:40 PM | $150.02 | Down $0.00 | $150.02 | $150.02 | 200 |
| 03:38 PM | $150.03 | Up $0.00 | $150.03 | $150.03 | 200 |
| 03:38 PM | $150.03 | Up $0.00 | $150.03 | $150.03 | 0 |
| 03:37 PM | $150.03 | Up $0.09 | $150.03 | $149.93 | 1,000 |
| 03:36 PM | $149.93 | Up $0.05 | $149.93 | $149.92 | 800 |
| 03:35 PM | $149.89 | Down $ -0.03 | $149.91 | $149.86 | 900 |
| 03:33 PM | $149.91 | Down $ -0.08 | $149.94 | $149.91 | 300 |
| 03:33 PM | $149.91 | Up $0.00 | $149.94 | $149.91 | 0 |
| 03:32 PM | $149.99 | Down $ -0.01 | $149.99 | $149.99 | 100 |
| 03:31 PM | $150.00 | Down $ -0.03 | $150.01 | $149.95 | 1,300 |
| 03:30 PM | $150.02 | Down $ -0.04 | $150.02 | $150.02 | 100 |
| 03:26 PM | $150.06 | Up $0.05 | $150.06 | $150.00 | 3,400 |
| 03:26 PM | $150.06 | Up $0.00 | $150.06 | $150.00 | 0 |
| 03:26 PM | $150.06 | Up $0.00 | $150.06 | $150.00 | 0 |
| 03:26 PM | $150.06 | Up $0.00 | $150.06 | $150.00 | 0 |
| 03:25 PM | $150.02 | Up $0.01 | $150.02 | $150.02 | 100 |
| 03:23 PM | $150.00 | Up $0.00 | $150.00 | $150.00 | 100 |
| 03:23 PM | $150.00 | Up $0.00 | $150.00 | $150.00 | 0 |
| 03:22 PM | $150.00 | Down $ -0.05 | $150.04 | $150.00 | 1,500 |
| 03:21 PM | $150.05 | Up $0.07 | $150.05 | $149.98 | 2,300 |
| 03:20 PM | $149.98 | Up $0.06 | $149.99 | $149.98 | 400 |
| 03:19 PM | $149.92 | Down $ -0.10 | $150.00 | $149.92 | 800 |
| 03:18 PM | $150.02 | Up $0.07 | $150.02 | $149.99 | 300 |
| 03:17 PM | $149.95 | Down $ -0.05 | $149.97 | $149.95 | 200 |
| 03:16 PM | $150.00 | Up $0.03 | $150.00 | $149.97 | 800 |
| 03:15 PM | $149.97 | Up $0.04 | $149.97 | $149.87 | 1,200 |
| 03:14 PM | $149.93 | Down $ -0.07 | $149.97 | $149.93 | 200 |
| 03:12 PM | $150.00 | Up $0.00 | $150.00 | $149.99 | 2,300 |
| 03:12 PM | $150.00 | Up $0.00 | $150.00 | $149.99 | 0 |
| 03:11 PM | $150.00 | Down $ -0.06 | $150.08 | $150.00 | 5,400 |
| 03:10 PM | $150.06 | Down $ -0.02 | $150.06 | $150.05 | 600 |
| 03:06 PM | $150.08 | Up $0.01 | $150.08 | $150.05 | 400 |
| 03:06 PM | $150.08 | Up $0.00 | $150.08 | $150.05 | 0 |
| 03:06 PM | $150.08 | Up $0.00 | $150.08 | $150.05 | 0 |
| 03:06 PM | $150.08 | Up $0.00 | $150.08 | $150.05 | 0 |
| 03:05 PM | $150.07 | Up $0.01 | $150.07 | $150.07 | 100 |
| 03:04 PM | $150.06 | Down $ -0.02 | $150.07 | $150.05 | 300 |
| 03:02 PM | $150.08 | Down $ -0.01 | $150.15 | $150.08 | 400 |
| 03:02 PM | $150.08 | Up $0.00 | $150.15 | $150.08 | 0 |
| 03:01 PM | $150.09 | Up $0.02 | $150.09 | $150.01 | 1,300 |
| 02:59 PM | $150.07 | Down $ -0.15 | $150.24 | $150.07 | 1,800 |
| 02:59 PM | $150.07 | Up $0.00 | $150.24 | $150.07 | 0 |
| 02:56 PM | $150.22 | Up $0.01 | $150.22 | $150.21 | 200 |
| 02:56 PM | $150.22 | Up $0.00 | $150.22 | $150.21 | 0 |
| 02:56 PM | $150.22 | Up $0.00 | $150.22 | $150.21 | 0 |
| 02:55 PM | $150.21 | Up $0.04 | $150.21 | $150.21 | 100 |
| 02:53 PM | $150.17 | Down $ -0.10 | $150.24 | $150.17 | 1,400 |
| 02:53 PM | $150.17 | Up $0.00 | $150.24 | $150.17 | 0 |
| 02:52 PM | $150.27 | Down $ -0.02 | $150.28 | $150.25 | 400 |
| 02:50 PM | $150.29 | Up $0.02 | $150.33 | $150.29 | 500 |
| 02:50 PM | $150.29 | Up $0.00 | $150.33 | $150.29 | 0 |
| 02:49 PM | $150.27 | Up $0.00 | $150.27 | $150.27 | 200 |
| 02:48 PM | $150.27 | Down $ -0.05 | $150.27 | $150.27 | 100 |
| 02:47 PM | $150.32 | Up $0.01 | $150.32 | $150.32 | 100 |
| 02:46 PM | $150.31 | Down $ -0.05 | $150.31 | $150.31 | 100 |
| 02:44 PM | $150.36 | Up $0.05 | $150.36 | $150.36 | 300 |
| 02:44 PM | $150.36 | Up $0.00 | $150.36 | $150.36 | 0 |
| 02:43 PM | $150.31 | Up $0.01 | $150.34 | $150.31 | 600 |
| 02:42 PM | $150.30 | Down $ -0.01 | $150.30 | $150.30 | 200 |
| 02:41 PM | $150.31 | Down $ -0.16 | $150.46 | $150.31 | 700 |
| 02:40 PM | $150.47 | Up $0.00 | $150.47 | $150.47 | 100 |
| 02:35 PM | $150.47 | Up $0.07 | $150.47 | $150.46 | 200 |
| 02:35 PM | $150.47 | Up $0.00 | $150.47 | $150.46 | 0 |
| 02:35 PM | $150.47 | Up $0.00 | $150.47 | $150.46 | 0 |
| 02:35 PM | $150.47 | Up $0.00 | $150.47 | $150.46 | 0 |
| 02:35 PM | $150.47 | Up $0.00 | $150.47 | $150.46 | 0 |
| 02:34 PM | $150.40 | Up $0.03 | $150.46 | $150.37 | 1,200 |
| 02:33 PM | $150.37 | Down $ -0.04 | $150.40 | $150.37 | 1,100 |
| 02:31 PM | $150.41 | Up $0.11 | $150.41 | $150.37 | 300 |
| 02:31 PM | $150.41 | Up $0.00 | $150.41 | $150.37 | 0 |
| 02:30 PM | $150.30 | Up $0.05 | $150.30 | $150.26 | 400 |
| 02:29 PM | $150.25 | Down $ -0.06 | $150.25 | $150.10 | 2,200 |
| 02:28 PM | $150.31 | Down $ -0.11 | $150.37 | $150.27 | 1,100 |
| 02:27 PM | $150.42 | Down $ -0.09 | $150.46 | $150.40 | 700 |
| 02:26 PM | $150.51 | Up $0.00 | $150.51 | $150.47 | 500 |
| 02:25 PM | $150.51 | Up $0.05 | $150.51 | $150.46 | 700 |
| 02:23 PM | $150.46 | Up $0.09 | $150.46 | $150.46 | 400 |
| 02:23 PM | $150.46 | Up $0.00 | $150.46 | $150.46 | 0 |
| 02:22 PM | $150.37 | Down $ -0.09 | $150.44 | $150.37 | 1,100 |
| 02:21 PM | $150.46 | Down $ -0.05 | $150.46 | $150.45 | 200 |
| 02:20 PM | $150.51 | Up $0.14 | $150.51 | $150.40 | 1,100 |
| 02:19 PM | $150.37 | Down $ -0.18 | $150.50 | $150.36 | 1,300 |
| 02:18 PM | $150.55 | Down $ -0.11 | $150.64 | $150.55 | 1,000 |
| 02:17 PM | $150.66 | Down $ -0.06 | $150.69 | $150.66 | 500 |
| 02:15 PM | $150.72 | Up $0.00 | $150.72 | $150.68 | 1,100 |
| 02:15 PM | $150.72 | Up $0.00 | $150.72 | $150.68 | 0 |
| 02:14 PM | $150.72 | Down $ -0.04 | $150.74 | $150.72 | 200 |
| 02:13 PM | $150.76 | Down $ -0.01 | $150.76 | $150.76 | 200 |
| 02:12 PM | $150.77 | Up $0.03 | $150.77 | $150.77 | 400 |
| 02:11 PM | $150.74 | Down $ -0.12 | $150.89 | $150.74 | 1,200 |
| 02:09 PM | $150.86 | Up $0.09 | $150.87 | $150.84 | 800 |
| 02:09 PM | $150.86 | Up $0.00 | $150.87 | $150.84 | 0 |
| 02:07 PM | $150.77 | Up $0.03 | $150.85 | $150.77 | 1,000 |
| 02:07 PM | $150.77 | Up $0.00 | $150.85 | $150.77 | 0 |
| 02:04 PM | $150.74 | Down $ -0.01 | $150.74 | $150.74 | 100 |
| 02:04 PM | $150.74 | Up $0.00 | $150.74 | $150.74 | 0 |
| 02:04 PM | $150.74 | Up $0.00 | $150.74 | $150.74 | 0 |
| 02:03 PM | $150.75 | Down $ -0.02 | $150.82 | $150.75 | 200 |
| 02:02 PM | $150.77 | Down $ -0.07 | $150.90 | $150.77 | 2,400 |
| 02:01 PM | $150.84 | Up $0.00 | $150.84 | $150.81 | 300 |
| 01:58 PM | $150.84 | Down $ -0.14 | $150.89 | $150.84 | 900 |
| 01:58 PM | $150.84 | Up $0.00 | $150.89 | $150.84 | 0 |
| 01:58 PM | $150.84 | Up $0.00 | $150.89 | $150.84 | 0 |
| 01:56 PM | $150.98 | Up $0.05 | $150.98 | $150.93 | 600 |
| 01:56 PM | $150.98 | Up $0.00 | $150.98 | $150.93 | 0 |
| 01:55 PM | $150.93 | Up $0.00 | $150.93 | $150.93 | 100 |
| 01:54 PM | $150.93 | Up $0.03 | $150.93 | $150.86 | 600 |
| 01:53 PM | $150.90 | Up $0.00 | $150.93 | $150.87 | 1,000 |
| 01:52 PM | $150.90 | Down $ -0.05 | $150.90 | $150.90 | 100 |
| 01:51 PM | $150.95 | Down $ -0.07 | $150.98 | $150.95 | 400 |
| 01:49 PM | $151.02 | Down $ -0.11 | $151.10 | $151.02 | 400 |
| 01:49 PM | $151.02 | Up $0.00 | $151.10 | $151.02 | 0 |
| 01:48 PM | $151.13 | Down $ -0.01 | $151.13 | $151.13 | 100 |
| 01:47 PM | $151.14 | Down $ -0.02 | $151.20 | $151.14 | 2,200 |
| 01:46 PM | $151.16 | Up $0.00 | $151.20 | $151.15 | 900 |
| 01:44 PM | $151.16 | Down $ -0.05 | $151.21 | $151.16 | 800 |
| 01:44 PM | $151.16 | Up $0.00 | $151.21 | $151.16 | 0 |
| 01:42 PM | $151.21 | Down $ -0.09 | $151.23 | $151.05 | 1,500 |
| 01:42 PM | $151.21 | Up $0.00 | $151.23 | $151.05 | 0 |
| 01:40 PM | $151.30 | Up $0.30 | $151.30 | $151.06 | 3,500 |
| 01:40 PM | $151.30 | Up $0.00 | $151.30 | $151.06 | 0 |
| 01:39 PM | $151.00 | Down $ -0.05 | $151.11 | $150.98 | 2,000 |
| 01:38 PM | $151.05 | Down $ -0.01 | $151.10 | $151.05 | 200 |
| 01:37 PM | $151.06 | Down $ -0.12 | $151.11 | $150.98 | 1,700 |
| 01:36 PM | $151.18 | Down $ -0.04 | $151.27 | $151.18 | 200 |
| 01:35 PM | $151.22 | Down $ -0.03 | $151.33 | $151.18 | 4,000 |
| 01:34 PM | $151.25 | Down $ -0.09 | $151.30 | $151.23 | 1,900 |
| 01:33 PM | $151.34 | Up $0.00 | $151.34 | $151.30 | 1,800 |
| 01:32 PM | $151.34 | Down $ -0.05 | $151.35 | $151.33 | 400 |
| 01:31 PM | $151.39 | Up $0.15 | $151.39 | $151.26 | 500 |
| 01:30 PM | $151.24 | Up $0.10 | $151.25 | $151.09 | 1,400 |
| 01:29 PM | $151.14 | Up $0.05 | $151.14 | $151.11 | 200 |
| 01:28 PM | $151.09 | Up $0.01 | $151.09 | $151.08 | 600 |
| 01:27 PM | $151.08 | Up $0.11 | $151.08 | $151.01 | 2,000 |
| 01:26 PM | $150.97 | Down $ -0.11 | $151.06 | $150.96 | 1,600 |
| 01:24 PM | $151.08 | Down $ -0.04 | $151.10 | $151.07 | 900 |
| 01:24 PM | $151.08 | Up $0.00 | $151.10 | $151.07 | 0 |
| 01:23 PM | $151.12 | Up $0.06 | $151.12 | $151.12 | 100 |
| 01:21 PM | $151.06 | Down $ -0.01 | $151.06 | $151.06 | 100 |
| 01:21 PM | $151.06 | Up $0.00 | $151.06 | $151.06 | 0 |
| 01:20 PM | $151.07 | Down $ -0.09 | $151.08 | $151.07 | 300 |
| 01:18 PM | $151.16 | Up $0.05 | $151.16 | $151.16 | 200 |
| 01:18 PM | $151.16 | Up $0.00 | $151.16 | $151.16 | 0 |
| 01:15 PM | $151.11 | Up $0.01 | $151.14 | $151.11 | 400 |
| 01:15 PM | $151.11 | Up $0.00 | $151.14 | $151.11 | 0 |
| 01:15 PM | $151.11 | Up $0.00 | $151.14 | $151.11 | 0 |
| 01:14 PM | $151.10 | Down $ -0.06 | $151.15 | $151.10 | 700 |
| 01:13 PM | $151.16 | Up $0.00 | $151.19 | $151.16 | 200 |
| 01:12 PM | $151.16 | Up $0.00 | $151.23 | $151.16 | 700 |
| 01:11 PM | $151.16 | Up $0.01 | $151.16 | $151.14 | 600 |
| 01:10 PM | $151.15 | Up $0.03 | $151.15 | $151.15 | 100 |
| 01:09 PM | $151.12 | Down $ -0.04 | $151.12 | $151.12 | 300 |
| 01:08 PM | $151.16 | Down $ -0.08 | $151.16 | $151.16 | 200 |
| 01:07 PM | $151.24 | Up $0.04 | $151.26 | $151.24 | 200 |
| 01:06 PM | $151.20 | Down $ -0.13 | $151.31 | $151.20 | 600 |
| 01:05 PM | $151.33 | Up $0.03 | $151.33 | $151.32 | 200 |
| 01:04 PM | $151.30 | Up $0.03 | $151.30 | $151.25 | 600 |
| 01:03 PM | $151.27 | Down $ -0.05 | $151.35 | $151.27 | 400 |
| 01:02 PM | $151.32 | Down $ -0.02 | $151.32 | $151.27 | 1,100 |
| 01:01 PM | $151.34 | Down $ -0.18 | $151.44 | $151.34 | 1,400 |
| 01:00 PM | $151.52 | Up $0.05 | $151.52 | $151.51 | 200 |
| 12:59 PM | $151.47 | Up $0.02 | $151.47 | $151.47 | 200 |
| 12:58 PM | $151.45 | Up $0.09 | $151.45 | $151.36 | 900 |
| 12:57 PM | $151.36 | Down $ -0.08 | $151.45 | $151.36 | 900 |
| 12:56 PM | $151.44 | Up $0.04 | $151.52 | $151.41 | 1,700 |
| 12:55 PM | $151.40 | Down $ -0.16 | $151.56 | $151.40 | 1,000 |
| 12:54 PM | $151.56 | Up $0.05 | $151.59 | $151.52 | 1,400 |
| 12:53 PM | $151.51 | Up $0.05 | $151.52 | $151.42 | 1,500 |
| 12:51 PM | $151.46 | Down $ -0.05 | $151.52 | $151.46 | 900 |
| 12:51 PM | $151.46 | Up $0.00 | $151.52 | $151.46 | 0 |
| 12:50 PM | $151.52 | Down $ -0.10 | $151.61 | $151.51 | 5,100 |
| 12:49 PM | $151.61 | Down $ -0.02 | $151.63 | $151.58 | 1,400 |
| 12:48 PM | $151.63 | Down $ -0.18 | $151.79 | $151.63 | 5,100 |
| 12:47 PM | $151.81 | Up $0.15 | $151.81 | $151.66 | 2,500 |
| 12:46 PM | $151.66 | Up $0.01 | $151.66 | $151.54 | 2,400 |
| 12:45 PM | $151.65 | Up $0.05 | $151.71 | $151.64 | 1,300 |
| 12:44 PM | $151.60 | Up $0.09 | $151.66 | $151.57 | 2,200 |
| 12:43 PM | $151.51 | Up $0.05 | $151.51 | $151.47 | 300 |
| 12:42 PM | $151.46 | Up $0.00 | $151.46 | $151.43 | 200 |
| 12:41 PM | $151.46 | Up $0.03 | $151.47 | $151.35 | 2,200 |
| 12:40 PM | $151.43 | Down $ -0.04 | $151.48 | $151.42 | 700 |
| 12:39 PM | $151.47 | Up $0.08 | $151.47 | $151.40 | 200 |
| 12:38 PM | $151.39 | Up $0.11 | $151.39 | $151.24 | 2,600 |
| 12:37 PM | $151.28 | Up $0.05 | $151.28 | $151.28 | 100 |
| 12:36 PM | $151.23 | Up $0.03 | $151.23 | $151.23 | 200 |
| 12:35 PM | $151.20 | Up $0.07 | $151.33 | $151.13 | 11,500 |
| 12:34 PM | $151.13 | Up $0.04 | $151.13 | $151.09 | 1,200 |
| 12:32 PM | $151.09 | Down $ -0.01 | $151.09 | $151.07 | 2,200 |
| 12:32 PM | $151.09 | Up $0.00 | $151.09 | $151.07 | 0 |
| 12:31 PM | $151.10 | Up $0.02 | $151.10 | $151.10 | 100 |
| 12:30 PM | $151.08 | Down $ -0.02 | $151.11 | $151.08 | 1,800 |
| 12:29 PM | $151.10 | Up $0.02 | $151.13 | $151.09 | 1,100 |
| 12:28 PM | $151.08 | Down $ -0.04 | $151.15 | $151.08 | 500 |
| 12:27 PM | $151.12 | Down $ -0.08 | $151.20 | $151.12 | 1,000 |
| 12:26 PM | $151.20 | Up $0.00 | $151.20 | $151.20 | 200 |
| 12:25 PM | $151.20 | Up $0.08 | $151.20 | $151.10 | 900 |
| 12:24 PM | $151.12 | Up $0.08 | $151.12 | $151.04 | 400 |
| 12:23 PM | $151.04 | Down $ -0.02 | $151.04 | $150.98 | 500 |
| 12:22 PM | $151.06 | Up $0.03 | $151.06 | $151.06 | 100 |
| 12:21 PM | $151.03 | Up $0.06 | $151.03 | $151.02 | 1,000 |
| 12:20 PM | $150.97 | Down $ -0.08 | $151.05 | $150.97 | 1,100 |
| 12:19 PM | $151.05 | Up $0.03 | $151.05 | $151.02 | 200 |
| 12:18 PM | $151.02 | Down $ -0.03 | $151.02 | $151.02 | 100 |
| 12:17 PM | $151.05 | Up $0.08 | $151.05 | $151.05 | 100 |
| 12:16 PM | $150.97 | Down $ -0.05 | $150.98 | $150.97 | 400 |
| 12:15 PM | $151.02 | Up $0.21 | $151.02 | $150.81 | 1,300 |
| 12:14 PM | $150.81 | Down $ -0.05 | $150.81 | $150.81 | 100 |
| 12:13 PM | $150.86 | Down $ -0.07 | $150.86 | $150.85 | 400 |
| 12:11 PM | $150.93 | Up $0.05 | $150.93 | $150.87 | 500 |
| 12:11 PM | $150.93 | Up $0.00 | $150.93 | $150.87 | 0 |
| 12:10 PM | $150.88 | Down $ -0.06 | $150.96 | $150.88 | 700 |
| 12:09 PM | $150.94 | Up $0.02 | $150.97 | $150.94 | 200 |
| 12:08 PM | $150.92 | Down $ -0.01 | $151.00 | $150.92 | 2,200 |
| 12:07 PM | $150.93 | Down $ -0.13 | $150.98 | $150.93 | 500 |
| 12:06 PM | $151.06 | Up $0.07 | $151.06 | $151.03 | 300 |
| 12:05 PM | $150.99 | Up $0.02 | $150.99 | $150.93 | 700 |
| 12:03 PM | $150.97 | Down $ -0.01 | $151.06 | $150.90 | 1,100 |
| 12:03 PM | $150.97 | Up $0.00 | $151.06 | $150.90 | 0 |
| 12:02 PM | $150.98 | Up $0.02 | $151.00 | $150.94 | 1,000 |
| 12:01 PM | $150.96 | Up $0.07 | $150.96 | $150.86 | 600 |
| 12:00 PM | $150.89 | Down $ -0.09 | $151.01 | $150.89 | 700 |
| 11:59 AM | $150.98 | Up $0.00 | $150.98 | $150.98 | 300 |
| 11:58 AM | $150.98 | Up $0.04 | $150.98 | $150.94 | 600 |
| 11:57 AM | $150.94 | Down $ -0.03 | $150.94 | $150.94 | 100 |
| 11:56 AM | $150.97 | Up $0.00 | $150.97 | $150.97 | 200 |
| 11:55 AM | $150.97 | Down $ -0.01 | $150.97 | $150.91 | 200 |
| 11:54 AM | $150.98 | Up $0.25 | $150.98 | $150.74 | 1,500 |
| 11:53 AM | $150.73 | Down $ -0.21 | $150.87 | $150.73 | 1,500 |
| 11:52 AM | $150.94 | Up $0.00 | $150.94 | $150.94 | 100 |
| 11:51 AM | $150.94 | Up $0.09 | $150.94 | $150.94 | 100 |
| 11:49 AM | $150.85 | Up $0.04 | $150.85 | $150.80 | 300 |
| 11:49 AM | $150.85 | Up $0.00 | $150.85 | $150.80 | 0 |
| 11:48 AM | $150.81 | Down $ -0.06 | $151.01 | $150.79 | 4,200 |
| 11:47 AM | $150.87 | Up $0.20 | $150.87 | $150.77 | 600 |
| 11:46 AM | $150.67 | Up $0.03 | $150.74 | $150.57 | 1,600 |
| 11:45 AM | $150.64 | Up $0.06 | $150.64 | $150.59 | 1,000 |
| 11:42 AM | $150.58 | Down $ -0.02 | $150.59 | $150.55 | 900 |
| 11:42 AM | $150.58 | Up $0.00 | $150.59 | $150.55 | 0 |
| 11:42 AM | $150.58 | Up $0.00 | $150.59 | $150.55 | 0 |
| 11:41 AM | $150.60 | Up $0.00 | $150.63 | $150.58 | 2,200 |
| 11:40 AM | $150.60 | Down $ -0.14 | $150.72 | $150.59 | 4,700 |
| 11:39 AM | $150.74 | Down $ -0.10 | $150.84 | $150.74 | 1,300 |
| 11:38 AM | $150.84 | Up $0.03 | $150.84 | $150.82 | 400 |
| 11:37 AM | $150.81 | Up $0.01 | $150.81 | $150.81 | 100 |
| 11:36 AM | $150.80 | Up $0.00 | $150.80 | $150.80 | 200 |
| 11:35 AM | $150.80 | Up $0.03 | $150.81 | $150.80 | 500 |
| 11:34 AM | $150.77 | Down $ -0.23 | $151.03 | $150.77 | 2,200 |
| 11:33 AM | $151.00 | Up $0.02 | $151.02 | $150.89 | 3,000 |
| 11:32 AM | $150.98 | Up $0.05 | $150.98 | $150.74 | 1,700 |
| 11:31 AM | $150.93 | Up $0.19 | $150.93 | $150.72 | 900 |
| 11:30 AM | $150.74 | Up $0.12 | $150.74 | $150.67 | 300 |
| 11:29 AM | $150.63 | Down $ -0.03 | $150.63 | $150.63 | 100 |
| 11:28 AM | $150.66 | Up $0.09 | $150.68 | $150.58 | 500 |
| 11:27 AM | $150.57 | Down $ -0.09 | $150.60 | $150.56 | 700 |
| 11:26 AM | $150.66 | Down $ -0.21 | $150.89 | $150.66 | 2,000 |
| 11:24 AM | $150.87 | Up $0.02 | $150.88 | $150.83 | 500 |
| 11:24 AM | $150.87 | Up $0.00 | $150.88 | $150.83 | 0 |
| 11:23 AM | $150.86 | Up $0.04 | $150.86 | $150.83 | 400 |
| 11:22 AM | $150.81 | Up $0.05 | $150.81 | $150.80 | 300 |
| 11:21 AM | $150.76 | Up $0.04 | $150.76 | $150.76 | 100 |
| 11:20 AM | $150.72 | Up $0.04 | $150.72 | $150.68 | 800 |
| 11:19 AM | $150.68 | Down $ -0.03 | $150.70 | $150.65 | 800 |
| 11:18 AM | $150.71 | Down $ -0.07 | $150.71 | $150.71 | 100 |
| 11:17 AM | $150.78 | Up $0.06 | $150.78 | $150.77 | 400 |
| 11:15 AM | $150.72 | Down $ -0.09 | $150.72 | $150.72 | 100 |
| 11:15 AM | $150.72 | Up $0.00 | $150.72 | $150.72 | 0 |
| 11:14 AM | $150.81 | Up $0.10 | $150.81 | $150.81 | 100 |
| 11:12 AM | $150.71 | Down $ -0.07 | $150.80 | $150.70 | 2,600 |
| 11:12 AM | $150.71 | Up $0.00 | $150.80 | $150.70 | 0 |
| 11:11 AM | $150.78 | Down $ -0.01 | $150.78 | $150.77 | 400 |
| 11:10 AM | $150.79 | Up $0.01 | $150.79 | $150.79 | 100 |
| 11:09 AM | $150.78 | Up $0.08 | $150.78 | $150.72 | 500 |
| 11:07 AM | $150.70 | Up $0.11 | $150.70 | $150.68 | 300 |
| 11:07 AM | $150.70 | Up $0.00 | $150.70 | $150.68 | 0 |
| 11:06 AM | $150.59 | Down $ -0.04 | $150.66 | $150.59 | 1,100 |
| 11:05 AM | $150.63 | Up $0.00 | $150.65 | $150.62 | 800 |
| 11:03 AM | $150.63 | Up $0.03 | $150.63 | $150.63 | 300 |
| 11:03 AM | $150.63 | Up $0.00 | $150.63 | $150.63 | 0 |
| 11:02 AM | $150.60 | Down $ -0.04 | $150.61 | $150.56 | 600 |
| 11:01 AM | $150.64 | Up $0.20 | $150.64 | $150.48 | 1,600 |
| 10:58 AM | $150.44 | Up $0.15 | $150.45 | $150.35 | 600 |
| 10:58 AM | $150.44 | Up $0.00 | $150.45 | $150.35 | 0 |
| 10:58 AM | $150.44 | Up $0.00 | $150.45 | $150.35 | 0 |
| 10:57 AM | $150.29 | Up $0.11 | $150.29 | $150.18 | 400 |
| 10:56 AM | $150.18 | Down $ -0.01 | $150.18 | $150.18 | 100 |
| 10:55 AM | $150.19 | Down $ -0.08 | $150.22 | $150.19 | 200 |
| 10:54 AM | $150.27 | Down $ -0.03 | $150.27 | $150.27 | 100 |
| 10:52 AM | $150.30 | Down $ -0.10 | $150.37 | $150.23 | 800 |
| 10:52 AM | $150.30 | Up $0.00 | $150.37 | $150.23 | 0 |
| 10:51 AM | $150.41 | Up $0.03 | $150.41 | $150.41 | 100 |
| 10:50 AM | $150.38 | Up $0.00 | $150.39 | $150.38 | 300 |
| 10:49 AM | $150.38 | Up $0.05 | $150.46 | $150.37 | 1,700 |
| 10:48 AM | $150.33 | Up $0.08 | $150.33 | $150.28 | 500 |
| 10:47 AM | $150.25 | Down $ -0.06 | $150.32 | $150.25 | 300 |
| 10:46 AM | $150.31 | Up $0.07 | $150.31 | $150.29 | 300 |
| 10:44 AM | $150.24 | Down $ -0.07 | $150.33 | $150.24 | 200 |
| 10:44 AM | $150.24 | Up $0.00 | $150.33 | $150.24 | 0 |
| 10:43 AM | $150.31 | Up $0.13 | $150.31 | $150.31 | 200 |
| 10:41 AM | $150.18 | Up $0.21 | $150.18 | $150.02 | 600 |
| 10:41 AM | $150.18 | Up $0.00 | $150.18 | $150.02 | 0 |
| 10:40 AM | $149.97 | Down $ -0.04 | $150.03 | $149.94 | 1,200 |
| 10:39 AM | $150.01 | Up $0.05 | $150.01 | $150.01 | 100 |
| 10:38 AM | $149.96 | Down $ -0.03 | $150.03 | $149.96 | 300 |
| 10:37 AM | $149.99 | Up $0.01 | $150.02 | $149.99 | 1,000 |
| 10:36 AM | $149.98 | Up $0.13 | $149.98 | $149.87 | 700 |
| 10:35 AM | $149.85 | Down $ -0.01 | $149.85 | $149.75 | 1,000 |
| 10:33 AM | $149.86 | Down $ -0.07 | $149.86 | $149.81 | 1,100 |
| 10:33 AM | $149.86 | Up $0.00 | $149.86 | $149.81 | 0 |
| 10:32 AM | $149.93 | Down $ -0.05 | $149.95 | $149.93 | 200 |
| 10:31 AM | $149.98 | Down $ -0.09 | $149.98 | $149.98 | 100 |
| 10:30 AM | $150.07 | Down $ -0.13 | $150.13 | $150.06 | 300 |
| 10:29 AM | $150.20 | Down $ -0.17 | $150.35 | $150.20 | 900 |
| 10:28 AM | $150.37 | Up $0.06 | $150.37 | $150.30 | 900 |
| 10:27 AM | $150.31 | Up $0.13 | $150.31 | $150.17 | 2,500 |
| 10:26 AM | $150.18 | Up $0.11 | $150.18 | $150.02 | 2,000 |
| 10:24 AM | $150.07 | Up $0.15 | $150.20 | $149.97 | 2,900 |
| 10:24 AM | $150.07 | Up $0.00 | $150.20 | $149.97 | 0 |
| 10:23 AM | $149.92 | Down $ -0.06 | $149.92 | $149.90 | 200 |
| 10:22 AM | $149.98 | Up $0.10 | $149.98 | $149.98 | 100 |
| 10:20 AM | $149.88 | Up $0.15 | $149.88 | $149.73 | 1,300 |
| 10:20 AM | $149.88 | Up $0.00 | $149.88 | $149.73 | 0 |
| 10:18 AM | $149.73 | Down $ -0.08 | $149.82 | $149.73 | 600 |
| 10:18 AM | $149.73 | Up $0.00 | $149.82 | $149.73 | 0 |
| 10:15 AM | $149.81 | Up $0.02 | $149.81 | $149.74 | 400 |
| 10:15 AM | $149.81 | Up $0.00 | $149.81 | $149.74 | 0 |
| 10:15 AM | $149.81 | Up $0.00 | $149.81 | $149.74 | 0 |
| 10:14 AM | $149.79 | Down $ -0.13 | $149.85 | $149.79 | 400 |
| 10:11 AM | $149.92 | Down $ -0.01 | $149.94 | $149.89 | 1,500 |
| 10:11 AM | $149.92 | Up $0.00 | $149.94 | $149.89 | 0 |
| 10:11 AM | $149.92 | Up $0.00 | $149.94 | $149.89 | 0 |
| 10:10 AM | $149.93 | Up $0.06 | $149.93 | $149.84 | 1,100 |
| 10:08 AM | $149.87 | Down $ -0.03 | $149.87 | $149.87 | 100 |
| 10:08 AM | $149.87 | Up $0.00 | $149.87 | $149.87 | 0 |
| 10:07 AM | $149.90 | Down $ -0.02 | $149.98 | $149.90 | 700 |
| 10:06 AM | $149.92 | Down $ -0.04 | $149.94 | $149.89 | 600 |
| 10:05 AM | $149.96 | Down $ -0.03 | $149.96 | $149.96 | 400 |
| 10:04 AM | $149.99 | Up $0.02 | $149.99 | $149.99 | 100 |
| 10:03 AM | $149.98 | Down $ -0.03 | $149.98 | $149.97 | 200 |
| 10:01 AM | $150.00 | Up $0.26 | $150.00 | $149.82 | 700 |
| 10:01 AM | $150.00 | Up $0.00 | $150.00 | $149.82 | 0 |
| 10:00 AM | $149.74 | Down $0.00 | $149.81 | $149.74 | 800 |
| 09:59 AM | $149.75 | Down $ -0.09 | $149.81 | $149.74 | 800 |
| 09:57 AM | $149.84 | Down $ -0.04 | $149.84 | $149.84 | 100 |
| 09:57 AM | $149.84 | Up $0.00 | $149.84 | $149.84 | 0 |
| 09:56 AM | $149.88 | Down $ -0.03 | $149.88 | $149.88 | 100 |
| 09:55 AM | $149.91 | Up $0.06 | $149.91 | $149.87 | 700 |
| 09:53 AM | $149.85 | Down $ -0.14 | $150.09 | $149.85 | 800 |
| 09:53 AM | $149.85 | Up $0.00 | $150.09 | $149.85 | 0 |
| 09:52 AM | $149.99 | Up $0.04 | $149.99 | $149.98 | 200 |
| 09:51 AM | $149.95 | Up $0.06 | $149.95 | $149.94 | 200 |
| 09:50 AM | $149.89 | Up $0.10 | $149.89 | $149.89 | 100 |
| 09:49 AM | $149.79 | Down $ -0.11 | $149.80 | $149.79 | 200 |
| 09:48 AM | $149.90 | Up $0.01 | $149.90 | $149.89 | 200 |
| 09:47 AM | $149.89 | Down $ -0.20 | $149.98 | $149.87 | 800 |
| 09:46 AM | $150.09 | Up $0.03 | $150.09 | $150.03 | 700 |
| 09:45 AM | $150.06 | Up $0.23 | $150.06 | $149.94 | 400 |
| 09:44 AM | $149.83 | Up $0.15 | $149.84 | $149.73 | 600 |
| 09:42 AM | $149.68 | Down $ -0.05 | $149.69 | $149.68 | 200 |
| 09:42 AM | $149.68 | Up $0.00 | $149.69 | $149.68 | 0 |
| 09:41 AM | $149.73 | Up $0.11 | $149.82 | $149.66 | 1,100 |
| 09:40 AM | $149.62 | Down $ -0.20 | $149.97 | $149.62 | 1,600 |
| 09:39 AM | $149.82 | Up $0.02 | $150.00 | $149.73 | 4,400 |
| 09:38 AM | $149.80 | Down $ -0.02 | $150.00 | $149.73 | 2,600 |
| 09:35 AM | $149.82 | Down $ -0.11 | $149.89 | $149.71 | 1,700 |
| 09:35 AM | $149.82 | Up $0.00 | $149.89 | $149.71 | 0 |
| 09:35 AM | $149.82 | Up $0.00 | $149.89 | $149.71 | 0 |
| 09:31 AM | $149.93 | Up $0.21 | $149.93 | $149.47 | 1,200 |
| 09:31 AM | $149.93 | Up $0.00 | $149.93 | $149.47 | 0 |
| 09:31 AM | $149.93 | Up $0.00 | $149.93 | $149.47 | 0 |
| 09:31 AM | $149.93 | Up $0.00 | $149.93 | $149.47 | 0 |
| 09:30 AM | $149.72 | Up $0.44 | $150.00 | $149.72 | 8,900 |
| Previous close | $149.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $150.49 | $151.01 | $151.81 | $149.86 | 254,900 |
| 25/07/2024 | $149.28 | $149.11 | $150.42 | $149.10 | 199,200 |
| 24/07/2024 | $147.97 | $149.45 | $149.45 | $147.82 | 158,800 |
| 23/07/2024 | $148.01 | $148.15 | $148.63 | $147.75 | 159,500 |
| 22/07/2024 | $147.75 | $147.15 | $147.95 | $147.00 | 125,300 |
| 19/07/2024 | $145.45 | $145.73 | $146.05 | $145.01 | 136,000 |
| 18/07/2024 | $145.95 | $145.57 | $146.43 | $145.33 | 216,000 |
| 17/07/2024 | $146.48 | $147.03 | $147.33 | $146.16 | 205,100 |
| 16/07/2024 | $146.76 | $145.57 | $147.07 | $145.54 | 257,900 |
| 15/07/2024 | $143.58 | $144.41 | $144.43 | $143.21 | 208,800 |
| 12/07/2024 | $144.25 | $145.01 | $145.46 | $144.22 | 359,500 |
| 11/07/2024 | $142.88 | $142.26 | $143.20 | $141.98 | 266,200 |
| 10/07/2024 | $140.12 | $139.64 | $140.32 | $138.98 | 438,500 |
| 09/07/2024 | $138.54 | $136.85 | $138.57 | $136.69 | 227,100 |
| 08/07/2024 | $138.49 | $137.54 | $138.65 | $137.24 | 184,800 |
| 05/07/2024 | $138.29 | $138.79 | $139.57 | $138.24 | 205,400 |
| 04/07/2024 | $138.95 | $138.85 | $139.37 | $138.74 | 43,900 |
| 03/07/2024 | $137.90 | $139.44 | $139.71 | $137.56 | 133,600 |
| 02/07/2024 | $138.64 | $137.17 | $139.20 | $137.17 | 175,900 |
| 28/06/2024 | $136.55 | $136.90 | $137.02 | $136.05 | 316,800 |
| 27/06/2024 | $137.44 | $136.90 | $137.55 | $135.93 | 340,800 |
| 26/06/2024 | $137.36 | $138.08 | $138.70 | $136.83 | 316,700 |
| 25/06/2024 | $138.89 | $136.97 | $139.14 | $136.97 | 225,800 |
| 24/06/2024 | $136.08 | $135.24 | $136.11 | $134.72 | 470,200 |
| 21/06/2024 | $135.93 | $136.30 | $136.52 | $135.47 | 664,900 |
| 20/06/2024 | $136.52 | $136.80 | $137.46 | $135.79 | 231,700 |
| 19/06/2024 | $134.79 | $134.76 | $135.23 | $134.53 | 107,100 |
| 18/06/2024 | $135.52 | $137.13 | $137.31 | $135.25 | 395,900 |
| 17/06/2024 | $137.46 | $136.35 | $137.79 | $136.26 | 175,900 |
| 14/06/2024 | $136.86 | $136.03 | $136.91 | $135.76 | 299,400 |
Graphs are not available, please refer to the detailed table