Find a quote
CGI INC
151.00 Up 3.52 (2.33 %)
Delayed : 2025/05/12 17:40:00
- Previous close $147.48
- Opening $149.95
- Today High $151.71
- Today Low $149.09
- Price Bid $151.00
- Price Ask $151.00
- 52 Weeks High $175.35
- 52 Weeks Low $132.06
- Size Bid 3
- Size Ask 1
- Volume 538,535
Fundamentals
- P/E Ratio : 19.35
- Earnings/Share : 2.23
- Dividends/Share : $0.15
- Current Div. Yield : 0.41
- Market Cap (M) : 33,093.27
- Shares Out (M) : 224.39
- Exchange : XTSE
- Ex Dividend Date : 2025/05/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $151.00 | Down $ -0.03 | $151.00 | $151.00 | 202,800 |
| 03:59 PM | $151.03 | Down $ -0.02 | $151.10 | $150.99 | 5,600 |
| 03:58 PM | $151.05 | Up $0.12 | $151.05 | $150.94 | 5,100 |
| 03:57 PM | $150.93 | Down $ -0.02 | $150.93 | $150.86 | 1,300 |
| 03:56 PM | $150.95 | Up $0.07 | $150.95 | $150.91 | 800 |
| 03:54 PM | $150.88 | Down $ -0.04 | $150.99 | $150.88 | 2,400 |
| 03:54 PM | $150.88 | Up $0.00 | $150.99 | $150.88 | 0 |
| 03:53 PM | $150.92 | Up $0.04 | $150.93 | $150.88 | 900 |
| 03:52 PM | $150.88 | Up $0.00 | $150.93 | $150.88 | 300 |
| 03:51 PM | $150.87 | Up $0.02 | $150.94 | $150.80 | 3,100 |
| 03:50 PM | $150.86 | Down $ -0.06 | $150.92 | $150.78 | 1,200 |
| 03:49 PM | $150.92 | Up $0.03 | $150.95 | $150.91 | 1,100 |
| 03:48 PM | $150.89 | Up $0.11 | $150.90 | $150.83 | 1,600 |
| 03:47 PM | $150.78 | Down $ -0.15 | $150.94 | $150.78 | 900 |
| 03:46 PM | $150.93 | Up $0.00 | $150.99 | $150.93 | 300 |
| 03:45 PM | $150.93 | Down $ -0.07 | $151.05 | $150.93 | 800 |
| 03:44 PM | $151.00 | Up $0.00 | $151.00 | $151.00 | 100 |
| 03:43 PM | $151.00 | Up $0.02 | $151.05 | $150.99 | 700 |
| 03:42 PM | $150.98 | Up $0.01 | $150.98 | $150.98 | 100 |
| 03:41 PM | $150.97 | Up $0.03 | $151.03 | $150.95 | 1,300 |
| 03:40 PM | $150.95 | Down $ -0.05 | $150.95 | $150.95 | 100 |
| 03:39 PM | $150.99 | Up $0.00 | $150.99 | $150.95 | 300 |
| 03:37 PM | $150.99 | Up $0.04 | $150.99 | $150.99 | 100 |
| 03:37 PM | $150.99 | Up $0.00 | $150.99 | $150.99 | 0 |
| 03:36 PM | $150.95 | Up $0.02 | $150.95 | $150.95 | 100 |
| 03:35 PM | $150.93 | Down $ -0.15 | $151.06 | $150.93 | 400 |
| 03:34 PM | $151.08 | Down $ -0.01 | $151.08 | $151.08 | 100 |
| 03:33 PM | $151.09 | Up $0.06 | $151.09 | $151.08 | 300 |
| 03:32 PM | $151.03 | Down $ -0.01 | $151.08 | $151.00 | 700 |
| 03:31 PM | $151.04 | Up $0.06 | $151.04 | $150.94 | 1,200 |
| 03:30 PM | $150.98 | Up $0.07 | $150.98 | $150.98 | 100 |
| 03:29 PM | $150.91 | Down $ -0.08 | $150.96 | $150.91 | 300 |
| 03:28 PM | $150.99 | Up $0.02 | $151.01 | $150.96 | 600 |
| 03:27 PM | $150.97 | Up $0.01 | $150.97 | $150.97 | 100 |
| 03:26 PM | $150.96 | Up $0.11 | $150.98 | $150.87 | 1,400 |
| 03:25 PM | $150.85 | Down $ -0.06 | $150.87 | $150.85 | 400 |
| 03:24 PM | $150.91 | Down $ -0.30 | $151.20 | $150.91 | 1,800 |
| 03:23 PM | $151.21 | Up $0.06 | $151.21 | $151.17 | 200 |
| 03:21 PM | $151.16 | Down $ -0.07 | $151.16 | $151.16 | 100 |
| 03:21 PM | $151.16 | Up $0.00 | $151.16 | $151.16 | 0 |
| 03:20 PM | $151.23 | Up $0.07 | $151.23 | $151.16 | 200 |
| 03:18 PM | $151.16 | Up $0.07 | $151.16 | $151.16 | 100 |
| 03:18 PM | $151.16 | Up $0.00 | $151.16 | $151.16 | 0 |
| 03:16 PM | $151.09 | Up $0.07 | $151.14 | $151.05 | 800 |
| 03:16 PM | $151.09 | Up $0.00 | $151.14 | $151.05 | 0 |
| 03:15 PM | $151.02 | Down $ -0.06 | $151.05 | $151.02 | 500 |
| 03:13 PM | $151.08 | Up $0.05 | $151.08 | $151.04 | 300 |
| 03:13 PM | $151.08 | Up $0.00 | $151.08 | $151.04 | 0 |
| 03:12 PM | $151.04 | Down $ -0.06 | $151.04 | $151.04 | 200 |
| 03:11 PM | $151.09 | Up $0.02 | $151.09 | $151.02 | 1,400 |
| 03:10 PM | $151.07 | Up $0.06 | $151.07 | $151.07 | 200 |
| 03:09 PM | $151.01 | Down $ -0.10 | $151.02 | $151.01 | 400 |
| 03:08 PM | $151.11 | Down $ -0.09 | $151.20 | $151.03 | 1,100 |
| 03:07 PM | $151.20 | Up $0.06 | $151.20 | $151.18 | 500 |
| 03:06 PM | $151.14 | Down $ -0.14 | $151.37 | $151.14 | 8,200 |
| 03:04 PM | $151.28 | Up $0.00 | $151.28 | $151.28 | 100 |
| 03:04 PM | $151.28 | Up $0.00 | $151.28 | $151.28 | 0 |
| 03:03 PM | $151.28 | Up $0.24 | $151.28 | $151.10 | 3,300 |
| 03:01 PM | $151.04 | Up $0.02 | $151.06 | $151.04 | 300 |
| 03:01 PM | $151.04 | Up $0.00 | $151.06 | $151.04 | 0 |
| 03:00 PM | $151.02 | Down $ -0.01 | $151.11 | $150.98 | 3,100 |
| 02:59 PM | $151.03 | Down $ -0.03 | $151.03 | $151.03 | 100 |
| 02:58 PM | $151.06 | Down $ -0.12 | $151.17 | $151.06 | 1,500 |
| 02:56 PM | $151.18 | Up $0.00 | $151.18 | $151.18 | 400 |
| 02:56 PM | $151.18 | Up $0.00 | $151.18 | $151.18 | 0 |
| 02:55 PM | $151.18 | Down $ -0.07 | $151.24 | $151.16 | 1,900 |
| 02:54 PM | $151.25 | Up $0.00 | $151.31 | $151.25 | 2,200 |
| 02:53 PM | $151.25 | Down $ -0.16 | $151.37 | $151.24 | 2,400 |
| 02:52 PM | $151.42 | Up $0.00 | $151.42 | $151.38 | 900 |
| 02:50 PM | $151.41 | Down $ -0.04 | $151.45 | $151.39 | 1,500 |
| 02:50 PM | $151.41 | Up $0.00 | $151.45 | $151.39 | 0 |
| 02:49 PM | $151.45 | Up $0.02 | $151.45 | $151.45 | 100 |
| 02:48 PM | $151.43 | Down $ -0.03 | $151.47 | $151.43 | 400 |
| 02:47 PM | $151.46 | Down $ -0.07 | $151.53 | $151.46 | 700 |
| 02:46 PM | $151.53 | Up $0.01 | $151.58 | $151.53 | 800 |
| 02:45 PM | $151.52 | Down $ -0.01 | $151.55 | $151.52 | 600 |
| 02:44 PM | $151.53 | Up $0.01 | $151.53 | $151.53 | 200 |
| 02:43 PM | $151.52 | Down $0.00 | $151.55 | $151.52 | 400 |
| 02:42 PM | $151.53 | Down $ -0.03 | $151.55 | $151.53 | 200 |
| 02:40 PM | $151.55 | Down $ -0.07 | $151.63 | $151.53 | 1,200 |
| 02:40 PM | $151.55 | Up $0.00 | $151.63 | $151.53 | 0 |
| 02:39 PM | $151.62 | Down $ -0.03 | $151.67 | $151.62 | 1,200 |
| 02:38 PM | $151.66 | Up $0.06 | $151.66 | $151.64 | 1,800 |
| 02:36 PM | $151.59 | Down $ -0.09 | $151.65 | $151.54 | 1,300 |
| 02:36 PM | $151.59 | Up $0.00 | $151.65 | $151.54 | 0 |
| 02:35 PM | $151.68 | Up $0.08 | $151.71 | $151.68 | 300 |
| 02:34 PM | $151.60 | Down $ -0.08 | $151.69 | $151.60 | 600 |
| 02:33 PM | $151.68 | Up $0.09 | $151.70 | $151.60 | 2,600 |
| 02:32 PM | $151.59 | Down $0.00 | $151.59 | $151.59 | 1,200 |
| 02:31 PM | $151.60 | Up $0.04 | $151.61 | $151.58 | 3,000 |
| 02:30 PM | $151.55 | Down $ -0.05 | $151.61 | $151.55 | 2,400 |
| 02:29 PM | $151.60 | Up $0.01 | $151.61 | $151.60 | 500 |
| 02:28 PM | $151.59 | Down $ -0.01 | $151.60 | $151.56 | 400 |
| 02:27 PM | $151.60 | Down $ -0.04 | $151.62 | $151.58 | 2,700 |
| 02:26 PM | $151.64 | Up $0.00 | $151.66 | $151.64 | 400 |
| 02:23 PM | $151.64 | Up $0.16 | $151.64 | $151.47 | 3,200 |
| 02:23 PM | $151.64 | Up $0.00 | $151.64 | $151.47 | 0 |
| 02:23 PM | $151.64 | Up $0.00 | $151.64 | $151.47 | 0 |
| 02:22 PM | $151.48 | Up $0.00 | $151.48 | $151.46 | 4,600 |
| 02:21 PM | $151.47 | Up $0.03 | $151.47 | $151.47 | 100 |
| 02:20 PM | $151.44 | Up $0.02 | $151.44 | $151.44 | 900 |
| 02:19 PM | $151.42 | Up $0.03 | $151.42 | $151.40 | 2,500 |
| 02:18 PM | $151.39 | Up $0.02 | $151.39 | $151.36 | 4,100 |
| 02:17 PM | $151.36 | Down $ -0.05 | $151.37 | $151.31 | 1,400 |
| 02:16 PM | $151.41 | Down $ -0.05 | $151.44 | $151.41 | 2,300 |
| 02:15 PM | $151.46 | Up $0.02 | $151.49 | $151.39 | 3,800 |
| 02:13 PM | $151.44 | Down $ -0.05 | $151.50 | $151.44 | 300 |
| 02:13 PM | $151.44 | Up $0.00 | $151.50 | $151.44 | 0 |
| 02:12 PM | $151.49 | Up $0.05 | $151.51 | $151.39 | 3,700 |
| 02:11 PM | $151.44 | Down $ -0.08 | $151.53 | $151.44 | 600 |
| 02:10 PM | $151.52 | Up $0.06 | $151.52 | $151.51 | 300 |
| 02:09 PM | $151.46 | Down $ -0.03 | $151.54 | $151.46 | 1,200 |
| 02:08 PM | $151.49 | Up $0.27 | $151.49 | $151.24 | 1,500 |
| 02:07 PM | $151.22 | Down $ -0.03 | $151.29 | $151.22 | 700 |
| 02:06 PM | $151.25 | Up $0.01 | $151.35 | $151.25 | 900 |
| 02:05 PM | $151.24 | Up $0.28 | $151.24 | $150.99 | 9,000 |
| 02:02 PM | $150.96 | Down $ -0.03 | $150.99 | $150.96 | 600 |
| 02:02 PM | $150.96 | Up $0.00 | $150.99 | $150.96 | 0 |
| 02:02 PM | $150.96 | Up $0.00 | $150.99 | $150.96 | 0 |
| 02:01 PM | $150.99 | Up $0.07 | $151.00 | $150.98 | 2,100 |
| 02:00 PM | $150.92 | Down $ -0.01 | $150.92 | $150.92 | 100 |
| 01:59 PM | $150.93 | Up $0.00 | $150.96 | $150.93 | 200 |
| 01:58 PM | $150.93 | Up $0.01 | $150.98 | $150.93 | 400 |
| 01:57 PM | $150.92 | Down $ -0.08 | $150.93 | $150.86 | 900 |
| 01:56 PM | $151.00 | Up $0.10 | $151.00 | $150.92 | 1,000 |
| 01:55 PM | $150.90 | Up $0.09 | $150.97 | $150.86 | 1,900 |
| 01:52 PM | $150.81 | Down $ -0.02 | $150.81 | $150.81 | 200 |
| 01:52 PM | $150.81 | Up $0.00 | $150.81 | $150.81 | 0 |
| 01:52 PM | $150.81 | Up $0.00 | $150.81 | $150.81 | 0 |
| 01:51 PM | $150.83 | Up $0.08 | $150.84 | $150.78 | 1,000 |
| 01:50 PM | $150.75 | Up $0.05 | $150.75 | $150.69 | 400 |
| 01:48 PM | $150.70 | Down $ -0.02 | $150.70 | $150.70 | 100 |
| 01:48 PM | $150.70 | Up $0.00 | $150.70 | $150.70 | 0 |
| 01:44 PM | $150.72 | Down $ -0.03 | $150.78 | $150.72 | 400 |
| 01:44 PM | $150.72 | Up $0.00 | $150.78 | $150.72 | 0 |
| 01:44 PM | $150.72 | Up $0.00 | $150.78 | $150.72 | 0 |
| 01:44 PM | $150.72 | Up $0.00 | $150.78 | $150.72 | 0 |
| 01:43 PM | $150.75 | Up $0.03 | $150.75 | $150.75 | 100 |
| 01:41 PM | $150.71 | Up $0.00 | $150.71 | $150.71 | 200 |
| 01:41 PM | $150.71 | Up $0.00 | $150.71 | $150.71 | 0 |
| 01:40 PM | $150.71 | Down $ -0.09 | $150.71 | $150.71 | 200 |
| 01:37 PM | $150.80 | Down $ -0.03 | $150.80 | $150.80 | 300 |
| 01:37 PM | $150.80 | Up $0.00 | $150.80 | $150.80 | 0 |
| 01:37 PM | $150.80 | Up $0.00 | $150.80 | $150.80 | 0 |
| 01:35 PM | $150.83 | Down $ -0.07 | $150.84 | $150.83 | 400 |
| 01:35 PM | $150.83 | Up $0.00 | $150.84 | $150.83 | 0 |
| 01:33 PM | $150.90 | Up $0.00 | $150.90 | $150.90 | 300 |
| 01:33 PM | $150.90 | Up $0.00 | $150.90 | $150.90 | 0 |
| 01:32 PM | $150.90 | Up $0.07 | $150.91 | $150.90 | 700 |
| 01:31 PM | $150.83 | Up $0.10 | $150.86 | $150.82 | 600 |
| 01:30 PM | $150.73 | Down $ -0.03 | $150.73 | $150.73 | 300 |
| 01:27 PM | $150.76 | Down $ -0.01 | $150.76 | $150.76 | 100 |
| 01:27 PM | $150.76 | Up $0.00 | $150.76 | $150.76 | 0 |
| 01:27 PM | $150.76 | Up $0.00 | $150.76 | $150.76 | 0 |
| 01:25 PM | $150.77 | Up $0.00 | $150.77 | $150.77 | 200 |
| 01:25 PM | $150.77 | Up $0.00 | $150.77 | $150.77 | 0 |
| 01:24 PM | $150.77 | Down $ -0.11 | $150.77 | $150.77 | 100 |
| 01:22 PM | $150.88 | Up $0.02 | $150.88 | $150.86 | 200 |
| 01:22 PM | $150.88 | Up $0.00 | $150.88 | $150.86 | 0 |
| 01:21 PM | $150.86 | Up $0.01 | $150.86 | $150.86 | 200 |
| 01:20 PM | $150.85 | Down $ -0.12 | $151.03 | $150.85 | 2,000 |
| 01:19 PM | $150.97 | Down $ -0.02 | $151.00 | $150.97 | 200 |
| 01:17 PM | $150.99 | Down $ -0.05 | $150.99 | $150.99 | 100 |
| 01:17 PM | $150.99 | Up $0.00 | $150.99 | $150.99 | 0 |
| 01:16 PM | $151.04 | Down $ -0.19 | $151.17 | $150.97 | 1,100 |
| 01:14 PM | $151.23 | Down $ -0.03 | $151.23 | $151.23 | 100 |
| 01:14 PM | $151.23 | Up $0.00 | $151.23 | $151.23 | 0 |
| 01:13 PM | $151.26 | Up $0.07 | $151.26 | $151.24 | 300 |
| 01:11 PM | $151.19 | Down $ -0.03 | $151.21 | $151.19 | 900 |
| 01:11 PM | $151.19 | Up $0.00 | $151.21 | $151.19 | 0 |
| 01:10 PM | $151.22 | Down $ -0.02 | $151.23 | $151.22 | 300 |
| 01:09 PM | $151.24 | Up $0.00 | $151.24 | $151.24 | 200 |
| 01:08 PM | $151.24 | Up $0.04 | $151.24 | $151.19 | 600 |
| 01:07 PM | $151.20 | Up $0.01 | $151.20 | $151.20 | 200 |
| 01:05 PM | $151.19 | Up $0.06 | $151.19 | $151.17 | 200 |
| 01:05 PM | $151.19 | Up $0.00 | $151.19 | $151.17 | 0 |
| 01:04 PM | $151.13 | Up $0.08 | $151.13 | $151.12 | 300 |
| 01:03 PM | $151.05 | Up $0.05 | $151.05 | $151.00 | 900 |
| 01:02 PM | $151.00 | Up $0.06 | $151.00 | $150.95 | 700 |
| 01:01 PM | $150.94 | Down $ -0.03 | $150.94 | $150.94 | 400 |
| 01:00 PM | $150.97 | Up $0.02 | $151.02 | $150.97 | 4,400 |
| 12:59 PM | $150.95 | Up $0.04 | $150.95 | $150.91 | 300 |
| 12:58 PM | $150.91 | Up $0.06 | $151.00 | $150.90 | 6,900 |
| 12:57 PM | $150.86 | Down $ -0.02 | $150.87 | $150.86 | 200 |
| 12:56 PM | $150.87 | Down $ -0.02 | $150.87 | $150.87 | 200 |
| 12:55 PM | $150.89 | Up $0.00 | $150.89 | $150.89 | 200 |
| 12:54 PM | $150.89 | Up $0.04 | $150.92 | $150.89 | 200 |
| 12:52 PM | $150.85 | Up $0.05 | $150.85 | $150.85 | 200 |
| 12:52 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 0 |
| 12:51 PM | $150.80 | Up $0.06 | $150.80 | $150.76 | 200 |
| 12:50 PM | $150.74 | Down $ -0.01 | $150.74 | $150.74 | 100 |
| 12:48 PM | $150.75 | Up $0.03 | $150.75 | $150.70 | 500 |
| 12:48 PM | $150.75 | Up $0.00 | $150.75 | $150.70 | 0 |
| 12:47 PM | $150.72 | Up $0.05 | $150.72 | $150.72 | 100 |
| 12:46 PM | $150.67 | Down $ -0.01 | $150.67 | $150.67 | 100 |
| 12:45 PM | $150.68 | Down $ -0.06 | $150.71 | $150.68 | 400 |
| 12:44 PM | $150.74 | Up $0.08 | $150.74 | $150.73 | 200 |
| 12:43 PM | $150.66 | Up $0.01 | $150.70 | $150.66 | 500 |
| 12:41 PM | $150.65 | Down $ -0.23 | $150.71 | $150.65 | 200 |
| 12:41 PM | $150.65 | Up $0.00 | $150.71 | $150.65 | 0 |
| 12:38 PM | $150.88 | Up $0.00 | $150.90 | $150.88 | 400 |
| 12:38 PM | $150.88 | Up $0.00 | $150.90 | $150.88 | 0 |
| 12:38 PM | $150.88 | Up $0.00 | $150.90 | $150.88 | 0 |
| 12:37 PM | $150.88 | Up $0.18 | $150.88 | $150.77 | 500 |
| 12:36 PM | $150.70 | Down $ -0.07 | $150.71 | $150.63 | 700 |
| 12:34 PM | $150.77 | Up $0.14 | $150.77 | $150.63 | 900 |
| 12:34 PM | $150.77 | Up $0.00 | $150.77 | $150.63 | 0 |
| 12:33 PM | $150.63 | Up $0.11 | $150.63 | $150.63 | 200 |
| 12:31 PM | $150.52 | Down $ -0.09 | $150.52 | $150.52 | 200 |
| 12:31 PM | $150.52 | Up $0.00 | $150.52 | $150.52 | 0 |
| 12:30 PM | $150.61 | Up $0.00 | $150.61 | $150.61 | 100 |
| 12:29 PM | $150.61 | Down $ -0.05 | $150.61 | $150.61 | 200 |
| 12:26 PM | $150.66 | Down $ -0.04 | $150.66 | $150.66 | 100 |
| 12:26 PM | $150.66 | Up $0.00 | $150.66 | $150.66 | 0 |
| 12:26 PM | $150.66 | Up $0.00 | $150.66 | $150.66 | 0 |
| 12:25 PM | $150.70 | Down $ -0.03 | $150.71 | $150.70 | 300 |
| 12:24 PM | $150.73 | Up $0.05 | $150.73 | $150.73 | 200 |
| 12:23 PM | $150.68 | Up $0.08 | $150.75 | $150.67 | 1,200 |
| 12:19 PM | $150.60 | Down $ -0.17 | $150.69 | $150.60 | 200 |
| 12:19 PM | $150.60 | Up $0.00 | $150.69 | $150.60 | 0 |
| 12:19 PM | $150.60 | Up $0.00 | $150.69 | $150.60 | 0 |
| 12:19 PM | $150.60 | Up $0.00 | $150.69 | $150.60 | 0 |
| 12:17 PM | $150.77 | Down $ -0.05 | $150.77 | $150.77 | 100 |
| 12:17 PM | $150.77 | Up $0.00 | $150.77 | $150.77 | 0 |
| 12:16 PM | $150.82 | Up $0.00 | $150.87 | $150.82 | 300 |
| 12:15 PM | $150.82 | Down $ -0.02 | $150.82 | $150.82 | 100 |
| 12:13 PM | $150.84 | Up $0.00 | $150.84 | $150.84 | 200 |
| 12:13 PM | $150.84 | Up $0.00 | $150.84 | $150.84 | 0 |
| 12:12 PM | $150.84 | Down $ -0.11 | $150.93 | $150.84 | 400 |
| 12:11 PM | $150.95 | Down $ -0.17 | $151.13 | $150.95 | 2,900 |
| 12:10 PM | $151.12 | Up $0.10 | $151.12 | $151.05 | 700 |
| 12:08 PM | $151.02 | Up $0.07 | $151.10 | $150.99 | 4,400 |
| 12:08 PM | $151.02 | Up $0.00 | $151.10 | $150.99 | 0 |
| 12:07 PM | $150.95 | Up $0.06 | $150.98 | $150.89 | 900 |
| 12:06 PM | $150.89 | Down $ -0.05 | $151.00 | $150.88 | 1,400 |
| 12:05 PM | $150.94 | Up $0.09 | $150.94 | $150.87 | 600 |
| 12:01 PM | $150.85 | Up $0.09 | $150.85 | $150.85 | 200 |
| 12:01 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 0 |
| 12:01 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 0 |
| 12:01 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 0 |
| 12:00 PM | $150.76 | Up $0.00 | $150.76 | $150.76 | 100 |
| 11:59 AM | $150.76 | Down $ -0.17 | $150.82 | $150.76 | 500 |
| 11:58 AM | $150.93 | Up $0.07 | $150.93 | $150.93 | 200 |
| 11:57 AM | $150.86 | Up $0.06 | $150.88 | $150.80 | 1,300 |
| 11:56 AM | $150.80 | Up $0.03 | $150.80 | $150.80 | 100 |
| 11:54 AM | $150.77 | Up $0.16 | $150.77 | $150.67 | 1,000 |
| 11:54 AM | $150.77 | Up $0.00 | $150.77 | $150.67 | 0 |
| 11:53 AM | $150.61 | Down $ -0.02 | $150.63 | $150.56 | 700 |
| 11:52 AM | $150.63 | Down $ -0.01 | $150.64 | $150.63 | 500 |
| 11:51 AM | $150.64 | Down $ -0.07 | $150.67 | $150.64 | 1,500 |
| 11:50 AM | $150.71 | Up $0.07 | $150.71 | $150.64 | 1,100 |
| 11:48 AM | $150.64 | Down $ -0.07 | $150.65 | $150.64 | 200 |
| 11:48 AM | $150.64 | Up $0.00 | $150.65 | $150.64 | 0 |
| 11:45 AM | $150.71 | Down $ -0.04 | $150.72 | $150.71 | 400 |
| 11:45 AM | $150.71 | Up $0.00 | $150.72 | $150.71 | 0 |
| 11:45 AM | $150.71 | Up $0.00 | $150.72 | $150.71 | 0 |
| 11:44 AM | $150.75 | Down $ -0.01 | $150.79 | $150.75 | 500 |
| 11:43 AM | $150.76 | Up $0.08 | $150.76 | $150.76 | 100 |
| 11:41 AM | $150.68 | Up $0.03 | $150.68 | $150.68 | 100 |
| 11:41 AM | $150.68 | Up $0.00 | $150.68 | $150.68 | 0 |
| 11:40 AM | $150.65 | Up $0.00 | $150.73 | $150.65 | 500 |
| 11:39 AM | $150.65 | Down $ -0.06 | $150.81 | $150.65 | 1,000 |
| 11:38 AM | $150.71 | Up $0.03 | $150.77 | $150.71 | 800 |
| 11:37 AM | $150.68 | Up $0.07 | $150.68 | $150.59 | 500 |
| 11:36 AM | $150.61 | Up $0.01 | $150.68 | $150.61 | 200 |
| 11:35 AM | $150.60 | Up $0.04 | $150.60 | $150.39 | 1,800 |
| 11:34 AM | $150.56 | Up $0.08 | $150.56 | $150.55 | 500 |
| 11:33 AM | $150.48 | Up $0.06 | $150.60 | $150.48 | 900 |
| 11:32 AM | $150.42 | Up $0.22 | $150.42 | $150.19 | 800 |
| 11:31 AM | $150.20 | Up $0.03 | $150.22 | $150.15 | 800 |
| 11:30 AM | $150.17 | Up $0.17 | $150.17 | $149.95 | 7,200 |
| 11:29 AM | $150.00 | Up $0.08 | $150.00 | $149.97 | 300 |
| 11:28 AM | $149.92 | Up $0.23 | $149.96 | $149.66 | 2,000 |
| 11:27 AM | $149.69 | Down $ -0.15 | $149.69 | $149.69 | 100 |
| 11:26 AM | $149.84 | Up $0.00 | $150.00 | $149.84 | 1,700 |
| 11:25 AM | $149.84 | Up $0.12 | $149.97 | $149.78 | 3,300 |
| 11:24 AM | $149.72 | Down $ -0.05 | $149.72 | $149.72 | 200 |
| 11:22 AM | $149.77 | Down $ -0.23 | $149.94 | $149.70 | 900 |
| 11:22 AM | $149.77 | Up $0.00 | $149.94 | $149.70 | 0 |
| 11:21 AM | $150.00 | Down $ -0.26 | $150.23 | $150.00 | 600 |
| 11:20 AM | $150.26 | Down $ -0.07 | $150.37 | $150.23 | 3,500 |
| 11:19 AM | $150.33 | Up $0.07 | $150.33 | $150.33 | 200 |
| 11:18 AM | $150.26 | Up $0.02 | $150.27 | $150.26 | 300 |
| 11:17 AM | $150.24 | Down $ -0.16 | $150.36 | $150.24 | 700 |
| 11:16 AM | $150.40 | Down $ -0.04 | $150.43 | $150.40 | 200 |
| 11:15 AM | $150.44 | Up $0.06 | $150.44 | $150.38 | 300 |
| 11:14 AM | $150.38 | Up $0.00 | $150.46 | $150.38 | 300 |
| 11:13 AM | $150.38 | Up $0.08 | $150.46 | $150.38 | 800 |
| 11:11 AM | $150.30 | Up $0.01 | $150.30 | $150.30 | 100 |
| 11:11 AM | $150.30 | Up $0.00 | $150.30 | $150.30 | 0 |
| 11:10 AM | $150.29 | Up $0.15 | $150.29 | $150.18 | 500 |
| 11:09 AM | $150.14 | Down $ -0.14 | $150.20 | $150.12 | 1,100 |
| 11:06 AM | $150.28 | Up $0.05 | $150.28 | $150.25 | 300 |
| 11:06 AM | $150.28 | Up $0.00 | $150.28 | $150.25 | 0 |
| 11:06 AM | $150.28 | Up $0.00 | $150.28 | $150.25 | 0 |
| 11:05 AM | $150.23 | Down $ -0.06 | $150.33 | $150.23 | 500 |
| 11:04 AM | $150.29 | Up $0.04 | $150.29 | $150.29 | 100 |
| 11:03 AM | $150.25 | Up $0.07 | $150.25 | $150.25 | 200 |
| 11:00 AM | $150.18 | Up $0.12 | $150.18 | $150.18 | 100 |
| 11:00 AM | $150.18 | Up $0.00 | $150.18 | $150.18 | 0 |
| 11:00 AM | $150.18 | Up $0.00 | $150.18 | $150.18 | 0 |
| 10:59 AM | $150.06 | Down $ -0.03 | $150.16 | $150.06 | 800 |
| 10:58 AM | $150.09 | Down $ -0.09 | $150.09 | $150.09 | 100 |
| 10:57 AM | $150.18 | Up $0.06 | $150.18 | $149.97 | 1,100 |
| 10:55 AM | $150.12 | Down $ -0.11 | $150.18 | $150.12 | 400 |
| 10:55 AM | $150.12 | Up $0.00 | $150.18 | $150.12 | 0 |
| 10:54 AM | $150.23 | Down $ -0.04 | $150.23 | $150.23 | 100 |
| 10:53 AM | $150.27 | Up $0.07 | $150.27 | $150.26 | 300 |
| 10:52 AM | $150.20 | Up $0.00 | $150.20 | $150.20 | 200 |
| 10:51 AM | $150.20 | Down $ -0.04 | $150.27 | $150.20 | 200 |
| 10:50 AM | $150.24 | Up $0.12 | $150.30 | $150.12 | 700 |
| 10:49 AM | $150.12 | Up $0.03 | $150.12 | $150.07 | 300 |
| 10:48 AM | $150.09 | Up $0.01 | $150.12 | $150.04 | 800 |
| 10:47 AM | $150.08 | Down $ -0.02 | $150.09 | $149.98 | 800 |
| 10:44 AM | $150.10 | Up $0.10 | $150.10 | $150.10 | 100 |
| 10:44 AM | $150.10 | Up $0.00 | $150.10 | $150.10 | 0 |
| 10:44 AM | $150.10 | Up $0.00 | $150.10 | $150.10 | 0 |
| 10:43 AM | $150.00 | Up $0.02 | $150.00 | $149.99 | 400 |
| 10:42 AM | $149.98 | Up $0.10 | $149.98 | $149.98 | 100 |
| 10:41 AM | $149.88 | Down $ -0.02 | $149.97 | $149.88 | 1,100 |
| 10:40 AM | $149.90 | Up $0.09 | $149.90 | $149.83 | 300 |
| 10:39 AM | $149.81 | Up $0.12 | $149.81 | $149.76 | 300 |
| 10:37 AM | $149.69 | Down $ -0.05 | $149.69 | $149.69 | 100 |
| 10:37 AM | $149.69 | Up $0.00 | $149.69 | $149.69 | 0 |
| 10:36 AM | $149.74 | Up $0.01 | $149.75 | $149.74 | 600 |
| 10:35 AM | $149.73 | Up $0.06 | $149.73 | $149.73 | 200 |
| 10:34 AM | $149.67 | Down $ -0.13 | $149.87 | $149.67 | 900 |
| 10:33 AM | $149.80 | Up $0.06 | $149.80 | $149.71 | 500 |
| 10:32 AM | $149.74 | Down $ -0.06 | $149.74 | $149.74 | 100 |
| 10:31 AM | $149.80 | Down $ -0.13 | $149.94 | $149.80 | 400 |
| 10:30 AM | $149.93 | Down $ -0.38 | $150.25 | $149.92 | 2,900 |
| 10:29 AM | $150.31 | Down $ -0.01 | $150.38 | $150.31 | 500 |
| 10:28 AM | $150.32 | Down $ -0.02 | $150.32 | $150.25 | 1,100 |
| 10:26 AM | $150.34 | Down $ -0.20 | $150.47 | $150.34 | 300 |
| 10:26 AM | $150.34 | Up $0.00 | $150.47 | $150.34 | 0 |
| 10:25 AM | $150.54 | Down $ -0.10 | $150.64 | $150.54 | 900 |
| 10:24 AM | $150.64 | Up $0.31 | $150.64 | $150.42 | 1,900 |
| 10:22 AM | $150.33 | Down $ -0.07 | $150.33 | $150.33 | 200 |
| 10:22 AM | $150.33 | Up $0.00 | $150.33 | $150.33 | 0 |
| 10:21 AM | $150.40 | Down $ -0.13 | $150.47 | $150.40 | 300 |
| 10:20 AM | $150.53 | Up $0.00 | $150.53 | $150.53 | 100 |
| 10:19 AM | $150.53 | Down $ -0.11 | $150.59 | $150.53 | 400 |
| 10:18 AM | $150.64 | Down $ -0.11 | $150.69 | $150.63 | 400 |
| 10:17 AM | $150.75 | Up $0.05 | $150.75 | $150.75 | 100 |
| 10:16 AM | $150.70 | Down $ -0.06 | $150.77 | $150.70 | 500 |
| 10:15 AM | $150.76 | Down $ -0.23 | $150.99 | $150.76 | 600 |
| 10:14 AM | $150.99 | Up $0.21 | $150.99 | $150.80 | 1,500 |
| 10:13 AM | $150.78 | Up $0.06 | $150.85 | $150.78 | 300 |
| 10:12 AM | $150.72 | Up $0.19 | $150.72 | $150.57 | 1,100 |
| 10:11 AM | $150.53 | Up $0.08 | $150.53 | $150.52 | 300 |
| 10:10 AM | $150.45 | Up $0.12 | $150.45 | $150.37 | 1,200 |
| 10:09 AM | $150.33 | Up $0.22 | $150.41 | $150.24 | 1,700 |
| 10:08 AM | $150.11 | Down $ -0.30 | $150.39 | $150.11 | 700 |
| 10:06 AM | $150.41 | Down $ -0.06 | $150.44 | $150.41 | 300 |
| 10:06 AM | $150.41 | Up $0.00 | $150.44 | $150.41 | 0 |
| 10:05 AM | $150.47 | Up $0.10 | $150.47 | $150.44 | 700 |
| 10:04 AM | $150.37 | Up $0.04 | $150.37 | $150.36 | 300 |
| 10:03 AM | $150.33 | Down $ -0.20 | $150.49 | $150.33 | 700 |
| 10:02 AM | $150.53 | Down $ -0.04 | $150.53 | $150.53 | 300 |
| 10:01 AM | $150.57 | Up $0.13 | $150.57 | $150.44 | 1,700 |
| 10:00 AM | $150.44 | Up $0.06 | $150.51 | $150.39 | 700 |
| 09:59 AM | $150.38 | Up $0.01 | $150.39 | $150.31 | 300 |
| 09:58 AM | $150.37 | Down $ -0.12 | $150.44 | $150.37 | 600 |
| 09:57 AM | $150.49 | Up $0.23 | $150.49 | $150.32 | 700 |
| 09:56 AM | $150.26 | Down $ -0.07 | $150.26 | $150.26 | 300 |
| 09:55 AM | $150.33 | Down $ -0.12 | $150.45 | $150.33 | 600 |
| 09:53 AM | $150.45 | Up $0.04 | $150.49 | $150.45 | 200 |
| 09:53 AM | $150.45 | Up $0.00 | $150.49 | $150.45 | 0 |
| 09:51 AM | $150.41 | Up $0.08 | $150.50 | $150.41 | 1,000 |
| 09:51 AM | $150.41 | Up $0.00 | $150.50 | $150.41 | 0 |
| 09:49 AM | $150.33 | Up $0.48 | $150.43 | $149.97 | 6,000 |
| 09:49 AM | $150.33 | Up $0.00 | $150.43 | $149.97 | 0 |
| 09:48 AM | $149.85 | Down $ -0.08 | $149.89 | $149.85 | 200 |
| 09:47 AM | $149.93 | Down $ -0.04 | $149.95 | $149.93 | 300 |
| 09:46 AM | $149.97 | Up $0.18 | $150.00 | $149.71 | 9,000 |
| 09:45 AM | $149.79 | Up $0.06 | $149.80 | $149.79 | 200 |
| 09:44 AM | $149.73 | Down $ -0.08 | $149.79 | $149.73 | 300 |
| 09:43 AM | $149.81 | Down $ -0.01 | $149.90 | $149.75 | 2,900 |
| 09:42 AM | $149.82 | Down $ -0.03 | $149.86 | $149.82 | 1,400 |
| 09:41 AM | $149.85 | Down $ -0.12 | $150.00 | $149.84 | 900 |
| 09:40 AM | $149.97 | Up $0.49 | $150.00 | $149.58 | 2,100 |
| 09:37 AM | $149.48 | Down $ -0.27 | $149.75 | $149.48 | 500 |
| 09:37 AM | $149.48 | Up $0.00 | $149.75 | $149.48 | 0 |
| 09:37 AM | $149.48 | Up $0.00 | $149.75 | $149.48 | 0 |
| 09:36 AM | $149.75 | Up $0.02 | $149.75 | $149.75 | 100 |
| 09:35 AM | $149.73 | Down $ -0.18 | $149.92 | $149.46 | 2,000 |
| 09:34 AM | $149.91 | Down $ -1.10 | $150.22 | $149.91 | 1,400 |
| 09:33 AM | $151.01 | Up $1.92 | $151.01 | $149.77 | 4,800 |
| 09:32 AM | $149.09 | Down $ -0.12 | $149.09 | $149.09 | 100 |
| 09:31 AM | $149.21 | Down $ -1.23 | $149.90 | $149.21 | 1,000 |
| 09:30 AM | $150.44 | Up $2.96 | $150.44 | $149.83 | 11,700 |
| Previous close | $147.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/05/2025 | $151.00 | $150.76 | $151.71 | $150.52 | 383,800 |
| 09/05/2025 | $147.48 | $147.86 | $148.19 | $147.35 | 328,200 |
| 08/05/2025 | $147.96 | $148.16 | $148.54 | $147.38 | 275,300 |
| 07/05/2025 | $146.51 | $146.62 | $147.07 | $145.86 | 260,600 |
| 06/05/2025 | $144.33 | $144.76 | $145.11 | $143.97 | 247,600 |
| 05/05/2025 | $145.31 | $145.89 | $146.17 | $145.15 | 189,000 |
| 02/05/2025 | $144.81 | $143.88 | $144.87 | $143.33 | 201,000 |
| 01/05/2025 | $144.47 | $145.26 | $145.43 | $144.42 | 170,000 |
| 30/04/2025 | $146.18 | $146.51 | $147.04 | $143.89 | 535,300 |
| 29/04/2025 | $148.57 | $147.56 | $148.92 | $147.06 | 387,500 |
| 28/04/2025 | $146.53 | $147.18 | $147.25 | $146.17 | 203,200 |
| 25/04/2025 | $146.25 | $146.77 | $147.13 | $146.16 | 272,700 |
| 24/04/2025 | $146.37 | $146.25 | $146.58 | $145.47 | 244,700 |
| 23/04/2025 | $145.05 | $147.01 | $147.04 | $144.66 | 367,600 |
| 22/04/2025 | $146.09 | $146.24 | $146.85 | $145.70 | 247,700 |
| 21/04/2025 | $144.33 | $143.54 | $144.48 | $143.45 | 182,400 |
| 17/04/2025 | $145.76 | $146.07 | $146.74 | $145.39 | 231,300 |
| 16/04/2025 | $144.56 | $144.60 | $144.71 | $143.40 | 272,800 |
| 15/04/2025 | $144.24 | $143.65 | $144.51 | $143.00 | 261,500 |
| 14/04/2025 | $142.96 | $141.78 | $144.01 | $141.78 | 339,700 |
| 11/04/2025 | $141.59 | $139.79 | $141.83 | $139.79 | 326,600 |
| 10/04/2025 | $137.12 | $136.32 | $138.38 | $134.27 | 407,600 |
| 09/04/2025 | $143.69 | $135.63 | $143.74 | $135.49 | 518,900 |
| 08/04/2025 | $137.38 | $140.36 | $140.94 | $136.16 | 370,700 |
| 07/04/2025 | $138.26 | $138.93 | $139.36 | $136.65 | 454,500 |
| 04/04/2025 | $137.46 | $140.66 | $141.08 | $136.42 | 413,100 |
| 03/04/2025 | $141.35 | $143.55 | $144.09 | $141.08 | 284,100 |
| 02/04/2025 | $146.15 | $144.93 | $146.19 | $144.78 | 361,200 |
| 01/04/2025 | $144.23 | $144.87 | $144.95 | $143.17 | 227,900 |
| 31/03/2025 | $143.66 | $141.92 | $143.87 | $141.68 | 456,600 |
Graphs are not available, please refer to the detailed table